date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-19 10:00:00,14.88,17.25,14.0,14.01,283298400.0,13.1596,15.2556,12.3813,12.3902,283298400.0
2008-03-19 10:30:00,14.02,14.88,13.75,14.58,140786000.0,12.399,13.1596,12.1602,12.8943,140786000.0
2008-03-19 11:00:00,14.58,15.0,14.47,14.94,60043600.0,12.8943,13.2657,12.797,13.2127,60043600.0
2008-03-19 11:30:00,14.93,15.15,14.88,15.05,48188400.0,13.2038,13.3984,13.1596,13.3099,48188400.0
2008-03-19 12:00:00,15.05,15.25,14.75,14.79,24682400.0,13.3099,13.4868,13.0446,13.08,24682400.0
2008-03-19 12:30:00,14.8,14.8,14.51,14.68,20728800.0,13.0888,13.0888,12.8324,12.9827,20728800.0
2008-03-19 13:00:00,14.68,14.93,14.65,14.73,18928800.0,12.9827,13.2038,12.9562,13.0269,18928800.0
2008-03-19 13:30:00,14.72,14.87,14.5,14.78,16155200.0,13.0181,13.1507,12.8235,13.0712,16155200.0
2008-03-19 14:00:00,14.78,14.81,14.52,14.66,16022400.0,13.0712,13.0977,12.8412,12.965,16022400.0
2008-03-19 14:30:00,14.66,14.75,14.5,14.65,16457600.0,12.965,13.0446,12.8235,12.9562,16457600.0
2008-03-19 15:00:00,14.66,14.78,14.52,14.58,20171600.0,12.965,13.0712,12.8412,12.8943,20171600.0
2008-03-19 15:30:00,14.58,14.65,14.0,14.16,30285200.0,12.8943,12.9562,12.3813,12.5228,30285200.0
2008-03-20 09:30:00,14.6,14.87,14.38,14.75,26426400.0,12.912,13.1507,12.7174,13.0446,26426400.0
2008-03-20 10:00:00,14.74,15.02,14.69,14.87,19121600.0,13.0358,13.2834,12.9916,13.1507,19121600.0
2008-03-20 10:30:00,14.87,15.25,14.84,15.25,19082800.0,13.1507,13.4868,13.1242,13.4868,19082800.0
2008-03-20 11:00:00,15.25,15.88,15.22,15.72,26853200.0,13.4868,14.044,13.4603,13.9025,26853200.0
2008-03-20 11:30:00,15.72,16.0,15.35,15.71,19772800.0,13.9025,14.1501,13.5753,13.8936,19772800.0
2008-03-20 12:00:00,15.71,15.98,15.5,15.6,12954800.0,13.8936,14.1324,13.7079,13.7963,12954800.0
2008-03-20 12:30:00,15.6,15.87,15.58,15.8,7260400.0,13.7963,14.0351,13.7787,13.9732,7260400.0
2008-03-20 13:00:00,15.8,15.81,15.69,15.75,5963200.0,13.9732,13.9821,13.8759,13.929,5963200.0
2008-03-20 13:30:00,15.75,15.83,15.71,15.79,7020400.0,13.929,13.9998,13.8936,13.9644,7020400.0
2008-03-20 14:00:00,15.79,16.06,15.76,16.06,11803600.0,13.9644,14.2032,13.9378,14.2032,11803600.0
2008-03-20 14:30:00,16.06,16.25,16.03,16.23,15613600.0,14.2032,14.3712,14.1766,14.3535,15613600.0
2008-03-20 15:00:00,16.23,16.25,15.82,15.86,10909600.0,14.3535,14.3712,13.9909,14.0263,10909600.0
2008-03-20 15:30:00,15.86,16.07,15.66,15.97,11080400.0,14.0263,14.212,13.8494,14.1236,11080400.0
2008-03-24 09:30:00,16.84,16.93,16.09,16.48,36787200.0,14.893,14.9726,14.2297,14.5746,36787200.0
2008-03-24 10:00:00,16.49,16.56,16.19,16.21,13406400.0,14.5834,14.6454,14.3181,14.3358,13406400.0
2008-03-24 10:30:00,16.21,16.25,15.36,15.57,19029600.0,14.3358,14.3712,13.5841,13.7698,19029600.0
2008-03-24 11:00:00,15.58,16.0,15.56,15.74,7967600.0,13.7787,14.1501,13.761,13.9202,7967600.0
2008-03-24 11:30:00,15.74,15.74,15.56,15.57,4957200.0,13.9202,13.9202,13.761,13.7698,4957200.0
2008-03-24 12:00:00,15.57,15.7,15.5,15.62,5440800.0,13.7698,13.8848,13.7079,13.814,5440800.0
2008-03-24 12:30:00,15.63,15.65,15.56,15.59,3380800.0,13.8229,13.8406,13.761,13.7875,3380800.0
2008-03-24 13:00:00,15.59,15.61,15.26,15.51,7255200.0,13.7875,13.8052,13.4957,13.7168,7255200.0
2008-03-24 13:30:00,15.51,15.52,15.38,15.38,4222400.0,13.7168,13.7256,13.6018,13.6018,4222400.0
2008-03-24 14:00:00,15.38,15.47,15.25,15.25,5333200.0,13.6018,13.6814,13.4868,13.4868,5333200.0
2008-03-24 14:30:00,15.26,15.3,14.96,15.11,14565200.0,13.4957,13.531,13.2303,13.363,14565200.0
2008-03-24 15:00:00,15.11,15.28,15.0,15.02,7760800.0,13.363,13.5133,13.2657,13.2834,7760800.0
2008-03-24 15:30:00,15.02,15.08,14.75,14.89,14669600.0,13.2834,13.3365,13.0446,13.1684,14669600.0
2008-03-25 09:30:00,15.15,15.61,14.96,15.1,16475200.0,13.3984,13.8052,13.2303,13.3542,16475200.0
2008-03-25 10:00:00,15.1,15.48,15.03,15.34,7811200.0,13.3542,13.6902,13.2922,13.5664,7811200.0
2008-03-25 10:30:00,15.33,15.55,15.25,15.39,6312000.0,13.5576,13.7521,13.4868,13.6106,6312000.0
2008-03-25 11:00:00,15.36,15.47,15.28,15.38,3183600.0,13.5841,13.6814,13.5133,13.6018,3183600.0
2008-03-25 11:30:00,15.38,15.45,15.29,15.4,2852800.0,13.6018,13.6637,13.5222,13.6195,2852800.0
2008-03-25 12:00:00,15.39,15.63,15.37,15.59,5710400.0,13.6106,13.8229,13.5929,13.7875,5710400.0
2008-03-25 12:30:00,15.59,15.83,15.5,15.78,5975200.0,13.7875,13.9998,13.7079,13.9555,5975200.0
2008-03-25 13:00:00,15.78,15.99,15.75,15.99,4649600.0,13.9555,14.1413,13.929,14.1413,4649600.0
2008-03-25 13:30:00,15.99,16.06,15.88,16.02,6591600.0,14.1413,14.2032,14.044,14.1678,6591600.0
2008-03-25 14:00:00,16.03,16.04,15.75,15.82,11589200.0,14.1766,14.1855,13.929,13.9909,11589200.0
2008-03-25 14:30:00,15.82,15.96,15.76,15.94,4339200.0,13.9909,14.1147,13.9378,14.097,4339200.0
2008-03-25 15:00:00,15.95,15.99,15.79,15.87,3661600.0,14.1059,14.1413,13.9644,14.0351,3661600.0
2008-03-25 15:30:00,15.88,15.91,15.75,15.78,5643600.0,14.044,14.0705,13.929,13.9555,5643600.0
2008-03-26 09:30:00,15.68,15.75,15.39,15.61,9458000.0,13.8671,13.929,13.6106,13.8052,9458000.0
2008-03-26 10:00:00,15.62,15.67,15.5,15.51,2888000.0,13.814,13.8583,13.7079,13.7168,2888000.0
2008-03-26 10:30:00,15.5,15.65,15.44,15.59,2359200.0,13.7079,13.8406,13.6548,13.7875,2359200.0
2008-03-26 11:00:00,15.59,15.75,15.51,15.6,3446800.0,13.7875,13.929,13.7168,13.7963,3446800.0
2008-03-26 11:30:00,15.61,15.72,15.55,15.66,1687200.0,13.8052,13.9025,13.7521,13.8494,1687200.0
2008-03-26 12:00:00,15.66,15.74,15.65,15.74,1527200.0,13.8494,13.9202,13.8406,13.9202,1527200.0
2008-03-26 12:30:00,15.74,15.75,15.7,15.71,1210000.0,13.9202,13.929,13.8848,13.8936,1210000.0
2008-03-26 13:00:00,15.71,15.79,15.65,15.69,3467200.0,13.8936,13.9644,13.8406,13.8759,3467200.0
2008-03-26 13:30:00,15.69,15.72,15.62,15.64,1443600.0,13.8759,13.9025,13.814,13.8317,1443600.0
2008-03-26 14:00:00,15.64,15.67,15.58,15.64,1275200.0,13.8317,13.8583,13.7787,13.8317,1275200.0
2008-03-26 14:30:00,15.64,15.78,15.63,15.76,1947600.0,13.8317,13.9555,13.8229,13.9378,1947600.0
2008-03-26 15:00:00,15.76,15.87,15.75,15.82,3930800.0,13.9378,14.0351,13.929,13.9909,3930800.0
2008-03-26 15:30:00,15.83,16.12,15.81,16.0,7656000.0,13.9998,14.2562,13.9821,14.1501,7656000.0
2008-03-27 09:30:00,16.01,16.18,15.83,16.03,9763200.0,14.1589,14.3093,13.9998,14.1766,9763200.0
2008-03-27 10:00:00,16.03,16.12,15.81,15.82,5155600.0,14.1766,14.2562,13.9821,13.9909,5155600.0
2008-03-27 10:30:00,15.83,15.93,15.66,15.81,4397200.0,13.9998,14.0882,13.8494,13.9821,4397200.0
2008-03-27 11:00:00,15.81,15.94,15.8,15.91,1877600.0,13.9821,14.097,13.9732,14.0705,1877600.0
2008-03-27 11:30:00,15.91,16.02,15.9,16.0,2692800.0,14.0705,14.1678,14.0617,14.1501,2692800.0
2008-03-27 12:00:00,16.01,16.09,15.93,15.98,2523600.0,14.1589,14.2297,14.0882,14.1324,2523600.0
2008-03-27 12:30:00,15.97,16.03,15.93,15.93,1554000.0,14.1236,14.1766,14.0882,14.0882,1554000.0
2008-03-27 13:00:00,15.93,16.0,15.89,15.95,1061600.0,14.0882,14.1501,14.0528,14.1059,1061600.0
2008-03-27 13:30:00,15.94,15.96,15.8,15.85,1570000.0,14.097,14.1147,13.9732,14.0174,1570000.0
2008-03-27 14:00:00,15.84,15.96,15.83,15.87,1445200.0,14.0086,14.1147,13.9998,14.0351,1445200.0
2008-03-27 14:30:00,15.87,16.03,15.87,15.9,2088000.0,14.0351,14.1766,14.0351,14.0617,2088000.0
2008-03-27 15:00:00,15.9,15.99,15.9,15.96,930800.0,14.0617,14.1413,14.0617,14.1147,930800.0
2008-03-27 15:30:00,15.96,16.0,15.72,15.74,3444400.0,14.1147,14.1501,13.9025,13.9202,3444400.0
2008-03-28 09:30:00,15.84,15.86,15.72,15.76,4128000.0,14.0086,14.0263,13.9025,13.9378,4128000.0
2008-03-28 10:00:00,15.76,15.79,15.63,15.67,4018000.0,13.9378,13.9644,13.8229,13.8583,4018000.0
2008-03-28 10:30:00,15.67,15.7,15.56,15.61,2904000.0,13.8583,13.8848,13.761,13.8052,2904000.0
2008-03-28 11:00:00,15.6,15.69,15.59,15.65,1234000.0,13.7963,13.8759,13.7875,13.8406,1234000.0
2008-03-28 11:30:00,15.65,15.7,15.6,15.65,1169600.0,13.8406,13.8848,13.7963,13.8406,1169600.0
2008-03-28 12:00:00,15.64,15.67,15.54,15.6,1746000.0,13.8317,13.8583,13.7433,13.7963,1746000.0
2008-03-28 12:30:00,15.59,15.65,15.59,15.63,1111600.0,13.7875,13.8406,13.7875,13.8229,1111600.0
2008-03-28 13:00:00,15.63,15.67,15.63,15.65,893200.0,13.8229,13.8583,13.8229,13.8406,893200.0
2008-03-28 13:30:00,15.65,15.66,15.61,15.65,2063200.0,13.8406,13.8494,13.8052,13.8406,2063200.0
2008-03-28 14:00:00,15.65,15.65,15.59,15.62,933600.0,13.8406,13.8406,13.7875,13.814,933600.0
2008-03-28 14:30:00,15.62,15.63,15.61,15.62,886000.0,13.814,13.8229,13.8052,13.814,886000.0
2008-03-28 15:00:00,15.63,15.63,15.61,15.61,1004000.0,13.8229,13.8229,13.8052,13.8052,1004000.0
2008-03-28 15:30:00,15.61,15.74,15.57,15.68,2136000.0,13.8052,13.9202,13.7698,13.8671,2136000.0
2008-03-31 08:00:00,15.63,15.69,15.56,15.69,2800.0,13.8229,13.8759,13.761,13.8759,2800.0
2008-03-31 08:30:00,15.68,15.69,15.63,15.63,7200.0,13.8671,13.8759,13.8229,13.8229,7200.0
2008-03-31 09:00:00,15.66,15.69,15.54,15.69,16800.0,13.8494,13.8759,13.7433,13.8759,16800.0
2008-03-31 09:30:00,15.65,15.87,15.63,15.84,4498000.0,13.8406,14.0351,13.8229,14.0086,4498000.0
2008-03-31 10:00:00,15.84,15.86,15.69,15.7,2355600.0,14.0086,14.0263,13.8759,13.8848,2355600.0
2008-03-31 10:30:00,15.7,15.81,15.67,15.77,1537200.0,13.8848,13.9821,13.8583,13.9467,1537200.0
2008-03-31 11:00:00,15.77,15.79,15.73,15.76,1230400.0,13.9467,13.9644,13.9113,13.9378,1230400.0
2008-03-31 11:30:00,15.76,15.78,15.72,15.74,1125600.0,13.9378,13.9555,13.9025,13.9202,1125600.0
2008-03-31 12:00:00,15.74,15.76,15.7,15.71,1131200.0,13.9202,13.9378,13.8848,13.8936,1131200.0
2008-03-31 12:30:00,15.71,15.72,15.65,15.7,1437200.0,13.8936,13.9025,13.8406,13.8848,1437200.0
2008-03-31 13:00:00,15.7,15.78,15.7,15.75,1125200.0,13.8848,13.9555,13.8848,13.929,1125200.0
2008-03-31 13:30:00,15.75,15.77,15.72,15.72,1045200.0,13.929,13.9467,13.9025,13.9025,1045200.0
2008-03-31 14:00:00,15.73,15.73,15.66,15.69,890400.0,13.9113,13.9113,13.8494,13.8759,890400.0
2008-03-31 14:30:00,15.68,15.72,15.66,15.68,891200.0,13.8671,13.9025,13.8494,13.8671,891200.0
2008-03-31 15:00:00,15.68,15.69,15.6,15.66,1860000.0,13.8671,13.8759,13.7963,13.8494,1860000.0
2008-03-31 15:30:00,15.65,15.65,15.51,15.58,2619200.0,13.8406,13.8406,13.7168,13.7787,2619200.0
2008-04-01 08:00:00,15.67,15.78,15.66,15.78,24400.0,13.8583,13.9555,13.8494,13.9555,24400.0
2008-04-01 08:30:00,15.78,15.83,15.59,15.81,104800.0,13.9555,13.9998,13.7875,13.9821,104800.0
2008-04-01 09:00:00,15.81,15.84,15.59,15.83,57600.0,13.9821,14.0086,13.7875,13.9998,57600.0
2008-04-01 09:30:00,15.77,15.8,15.69,15.77,5709600.0,13.9467,13.9732,13.8759,13.9467,5709600.0
2008-04-01 10:00:00,15.77,15.83,15.7,15.77,6951600.0,13.9467,13.9998,13.8848,13.9467,6951600.0
2008-04-01 10:30:00,15.77,15.92,15.76,15.82,7117200.0,13.9467,14.0793,13.9378,13.9909,7117200.0
2008-04-01 11:00:00,15.82,15.85,15.75,15.76,3196800.0,13.9909,14.0174,13.929,13.9378,3196800.0
2008-04-01 11:30:00,15.76,15.78,15.72,15.74,1514800.0,13.9378,13.9555,13.9025,13.9202,1514800.0
2008-04-01 12:00:00,15.74,15.76,15.73,15.75,907200.0,13.9202,13.9378,13.9113,13.929,907200.0
2008-04-01 12:30:00,15.75,15.75,15.63,15.71,1884400.0,13.929,13.929,13.8229,13.8936,1884400.0
2008-04-01 13:00:00,15.72,15.73,15.63,15.63,1507200.0,13.9025,13.9113,13.8229,13.8229,1507200.0
2008-04-01 13:30:00,15.63,15.64,15.08,15.33,10447600.0,13.8229,13.8317,13.3365,13.5576,10447600.0
2008-04-01 14:00:00,15.32,15.47,15.22,15.3,5786400.0,13.5487,13.6814,13.4603,13.531,5786400.0
2008-04-01 14:30:00,15.3,15.4,15.25,15.3,3315200.0,13.531,13.6195,13.4868,13.531,3315200.0
2008-04-01 15:00:00,15.3,15.32,15.22,15.31,6188800.0,13.531,13.5487,13.4603,13.5399,6188800.0
2008-04-01 15:30:00,15.31,15.56,15.3,15.37,5039200.0,13.5399,13.761,13.531,13.5929,5039200.0
2008-04-02 09:30:00,15.43,15.5,15.38,15.42,5181200.0,13.646,13.7079,13.6018,13.6372,5181200.0
2008-04-02 10:00:00,15.43,15.45,15.38,15.43,4377600.0,13.646,13.6637,13.6018,13.646,4377600.0
2008-04-02 10:30:00,15.43,15.46,15.34,15.38,3343200.0,13.646,13.6725,13.5664,13.6018,3343200.0
2008-04-02 11:00:00,15.38,15.43,15.13,15.22,4316000.0,13.6018,13.646,13.3807,13.4603,4316000.0
2008-04-02 11:30:00,15.22,15.23,15.13,15.2,3696800.0,13.4603,13.4691,13.3807,13.4426,3696800.0
2008-04-02 12:00:00,15.2,15.43,15.13,15.21,7392400.0,13.4426,13.646,13.3807,13.4514,7392400.0
2008-04-02 12:30:00,15.2,15.24,15.18,15.2,2012000.0,13.4426,13.478,13.4249,13.4426,2012000.0
2008-04-02 13:00:00,15.2,15.29,15.18,15.24,2648000.0,13.4426,13.5222,13.4249,13.478,2648000.0
2008-04-02 13:30:00,15.24,15.35,15.21,15.33,1744800.0,13.478,13.5753,13.4514,13.5576,1744800.0
2008-04-02 14:00:00,15.33,15.38,15.29,15.38,1671200.0,13.5576,13.6018,13.5222,13.6018,1671200.0
2008-04-02 14:30:00,15.38,15.38,15.33,15.35,1349600.0,13.6018,13.6018,13.5576,13.5753,1349600.0
2008-04-02 15:00:00,15.35,15.49,15.35,15.39,2193600.0,13.5753,13.6991,13.5753,13.6106,2193600.0
2008-04-02 15:30:00,15.39,15.58,15.36,15.58,3186400.0,13.6106,13.7787,13.5841,13.7787,3186400.0
2008-04-03 09:30:00,15.49,15.74,15.46,15.61,4783600.0,13.6991,13.9202,13.6725,13.8052,4783600.0
2008-04-03 10:00:00,15.61,15.76,15.55,15.57,4954800.0,13.8052,13.9378,13.7521,13.7698,4954800.0
2008-04-03 10:30:00,15.58,15.68,15.55,15.67,5122000.0,13.7787,13.8671,13.7521,13.8583,5122000.0
2008-04-03 11:00:00,15.67,15.75,15.66,15.74,1904800.0,13.8583,13.929,13.8494,13.9202,1904800.0
2008-04-03 11:30:00,15.74,15.8,15.68,15.78,2455200.0,13.9202,13.9732,13.8671,13.9555,2455200.0
2008-04-03 12:00:00,15.78,15.82,15.74,15.82,1430400.0,13.9555,13.9909,13.9202,13.9909,1430400.0
2008-04-03 12:30:00,15.82,15.94,15.8,15.87,2654800.0,13.9909,14.097,13.9732,14.0351,2654800.0
2008-04-03 13:00:00,15.87,15.99,15.85,15.95,2056800.0,14.0351,14.1413,14.0174,14.1059,2056800.0
2008-04-03 13:30:00,15.95,15.97,15.89,15.95,1685600.0,14.1059,14.1236,14.0528,14.1059,1685600.0
2008-04-03 14:00:00,15.95,16.0,15.9,15.99,2521600.0,14.1059,14.1501,14.0617,14.1413,2521600.0
2008-04-03 14:30:00,16.0,16.09,15.87,16.06,5099600.0,14.1501,14.2297,14.0351,14.2032,5099600.0
2008-04-03 15:00:00,16.06,16.25,16.06,16.23,6570800.0,14.2032,14.3712,14.2032,14.3535,6570800.0
2008-04-03 15:30:00,16.23,16.57,16.18,16.38,31123600.0,14.3535,14.6542,14.3093,14.4862,31123600.0
2008-04-04 09:30:00,16.23,16.33,16.06,16.17,9236800.0,14.3535,14.4419,14.2032,14.3004,9236800.0
2008-04-04 10:00:00,16.18,16.27,16.11,16.25,3593600.0,14.3093,14.3889,14.2474,14.3712,3593600.0
2008-04-04 10:30:00,16.25,16.27,16.14,16.25,2362400.0,14.3712,14.3889,14.2739,14.3712,2362400.0
2008-04-04 11:00:00,16.25,16.27,16.16,16.23,2449200.0,14.3712,14.3889,14.2916,14.3535,2449200.0
2008-04-04 11:30:00,16.23,16.24,16.1,16.17,2727200.0,14.3535,14.3624,14.2385,14.3004,2727200.0
2008-04-04 12:00:00,16.16,16.19,16.14,16.17,1480400.0,14.2916,14.3181,14.2739,14.3004,1480400.0
2008-04-04 12:30:00,16.17,16.18,16.12,16.15,1472000.0,14.3004,14.3093,14.2562,14.2828,1472000.0
2008-04-04 13:00:00,16.14,16.27,16.13,16.24,1783200.0,14.2739,14.3889,14.2651,14.3624,1783200.0
2008-04-04 13:30:00,16.24,16.26,16.16,16.22,1451600.0,14.3624,14.38,14.2916,14.3447,1451600.0
2008-04-04 14:00:00,16.21,16.22,16.13,16.15,1447200.0,14.3358,14.3447,14.2651,14.2828,1447200.0
2008-04-04 14:30:00,16.15,16.17,16.08,16.12,2020400.0,14.2828,14.3004,14.2208,14.2562,2020400.0
2008-04-04 15:00:00,16.12,16.18,16.0,16.02,2280000.0,14.2562,14.3093,14.1501,14.1678,2280000.0
2008-04-04 15:30:00,16.02,16.13,15.94,16.11,2960000.0,14.1678,14.2651,14.097,14.2474,2960000.0
2008-04-07 09:30:00,16.28,16.3,16.0,16.15,3794400.0,14.3977,14.4154,14.1501,14.2828,3794400.0
2008-04-07 10:00:00,16.15,16.24,16.07,16.21,2176000.0,14.2828,14.3624,14.212,14.3358,2176000.0
2008-04-07 10:30:00,16.21,16.33,16.15,16.32,3030400.0,14.3358,14.4419,14.2828,14.4331,3030400.0
2008-04-07 11:00:00,16.31,16.43,16.21,16.41,3877200.0,14.4243,14.5304,14.3358,14.5127,3877200.0
2008-04-07 11:30:00,16.41,16.45,16.25,16.28,3236000.0,14.5127,14.5481,14.3712,14.3977,3236000.0
2008-04-07 12:00:00,16.28,16.36,16.25,16.35,1638000.0,14.3977,14.4685,14.3712,14.4596,1638000.0
2008-04-07 12:30:00,16.35,16.41,16.27,16.32,1298800.0,14.4596,14.5127,14.3889,14.4331,1298800.0
2008-04-07 13:00:00,16.33,16.36,16.26,16.29,937200.0,14.4419,14.4685,14.38,14.4066,937200.0
2008-04-07 13:30:00,16.3,16.31,16.15,16.22,1434400.0,14.4154,14.4243,14.2828,14.3447,1434400.0
2008-04-07 14:00:00,16.22,16.24,16.11,16.17,1588400.0,14.3447,14.3624,14.2474,14.3004,1588400.0
2008-04-07 14:30:00,16.17,16.25,16.1,16.16,1382000.0,14.3004,14.3712,14.2385,14.2916,1382000.0
2008-04-07 15:00:00,16.16,16.29,16.09,16.27,1854000.0,14.2916,14.4066,14.2297,14.3889,1854000.0
2008-04-07 15:30:00,16.28,16.29,16.16,16.24,1746000.0,14.3977,14.4066,14.2916,14.3624,1746000.0
2008-04-08 09:30:00,16.23,16.75,16.2,16.66,7616400.0,14.3535,14.8134,14.327,14.7338,7616400.0
2008-04-08 10:00:00,16.66,16.77,16.38,16.55,6391200.0,14.7338,14.8311,14.4862,14.6365,6391200.0
2008-04-08 10:30:00,16.55,16.64,16.51,16.58,2620000.0,14.6365,14.7161,14.6011,14.663,2620000.0
2008-04-08 11:00:00,16.57,16.67,16.51,16.59,2414800.0,14.6542,14.7426,14.6011,14.6719,2414800.0
2008-04-08 11:30:00,16.59,16.74,16.57,16.66,1794400.0,14.6719,14.8045,14.6542,14.7338,1794400.0
2008-04-08 12:00:00,16.65,16.81,16.6,16.8,2292000.0,14.7249,14.8664,14.6807,14.8576,2292000.0
2008-04-08 12:30:00,16.8,16.96,16.77,16.79,4172400.0,14.8576,14.9991,14.8311,14.8488,4172400.0
2008-04-08 13:00:00,16.79,16.83,16.73,16.77,3459200.0,14.8488,14.8841,14.7957,14.8311,3459200.0
2008-04-08 13:30:00,16.77,16.91,16.69,16.83,3552800.0,14.8311,14.9549,14.7603,14.8841,3552800.0
2008-04-08 14:00:00,16.83,16.85,16.56,16.66,4212400.0,14.8841,14.9018,14.6454,14.7338,4212400.0
2008-04-08 14:30:00,16.67,16.76,16.66,16.73,2122000.0,14.7426,14.8222,14.7338,14.7957,2122000.0
2008-04-08 15:00:00,16.73,16.78,16.66,16.76,2758400.0,14.7957,14.8399,14.7338,14.8222,2758400.0
2008-04-08 15:30:00,16.76,17.06,16.72,17.02,8707600.0,14.8222,15.0875,14.7869,15.0522,8707600.0
2008-04-09 09:30:00,17.11,17.18,16.69,16.73,12007200.0,15.1318,15.1937,14.7603,14.7957,12007200.0
2008-04-09 10:00:00,16.72,16.75,16.57,16.64,6086800.0,14.7869,14.8134,14.6542,14.7161,6086800.0
2008-04-09 10:30:00,16.64,16.69,16.5,16.63,4284400.0,14.7161,14.7603,14.5923,14.7073,4284400.0
2008-04-09 11:00:00,16.63,16.74,16.53,16.56,2979600.0,14.7073,14.8045,14.6188,14.6454,2979600.0
2008-04-09 11:30:00,16.55,16.62,16.53,16.6,2012800.0,14.6365,14.6984,14.6188,14.6807,2012800.0
2008-04-09 12:00:00,16.6,16.68,16.54,16.67,2289600.0,14.6807,14.7515,14.6277,14.7426,2289600.0
2008-04-09 12:30:00,16.68,16.68,16.56,16.58,1602800.0,14.7515,14.7515,14.6454,14.663,1602800.0
2008-04-09 13:00:00,16.58,16.61,16.55,16.6,965200.0,14.663,14.6896,14.6365,14.6807,965200.0
2008-04-09 13:30:00,16.6,16.75,16.6,16.74,1690000.0,14.6807,14.8134,14.6807,14.8045,1690000.0
2008-04-09 14:00:00,16.74,16.79,16.58,16.63,2256800.0,14.8045,14.8488,14.663,14.7073,2256800.0
2008-04-09 14:30:00,16.64,16.65,16.54,16.54,1674000.0,14.7161,14.7249,14.6277,14.6277,1674000.0
2008-04-09 15:00:00,16.54,16.56,16.45,16.45,4486400.0,14.6277,14.6454,14.5481,14.5481,4486400.0
2008-04-09 15:30:00,16.45,16.51,16.4,16.45,4851600.0,14.5481,14.6011,14.5039,14.5481,4851600.0
2008-04-10 09:30:00,16.54,16.68,16.34,16.41,4096000.0,14.6277,14.7515,14.4508,14.5127,4096000.0
2008-04-10 10:00:00,16.4,16.6,16.28,16.55,2826400.0,14.5039,14.6807,14.3977,14.6365,2826400.0
2008-04-10 10:30:00,16.55,16.63,16.51,16.59,2194800.0,14.6365,14.7073,14.6011,14.6719,2194800.0
2008-04-10 11:00:00,16.6,16.62,16.54,16.59,1432000.0,14.6807,14.6984,14.6277,14.6719,1432000.0
2008-04-10 11:30:00,16.6,16.62,16.56,16.58,1294000.0,14.6807,14.6984,14.6454,14.663,1294000.0
2008-04-10 12:00:00,16.57,16.58,16.48,16.55,1294800.0,14.6542,14.663,14.5746,14.6365,1294800.0
2008-04-10 12:30:00,16.55,16.59,16.53,16.56,842400.0,14.6365,14.6719,14.6188,14.6454,842400.0
2008-04-10 13:00:00,16.56,16.57,16.54,16.55,1110400.0,14.6454,14.6542,14.6277,14.6365,1110400.0
2008-04-10 13:30:00,16.55,16.61,16.55,16.57,1007200.0,14.6365,14.6896,14.6365,14.6542,1007200.0
2008-04-10 14:00:00,16.57,16.59,16.44,16.5,1144000.0,14.6542,14.6719,14.5392,14.5923,1144000.0
2008-04-10 14:30:00,16.5,16.55,16.48,16.54,1093200.0,14.5923,14.6365,14.5746,14.6277,1093200.0
2008-04-10 15:00:00,16.54,16.55,16.46,16.49,2089600.0,14.6277,14.6365,14.5569,14.5834,2089600.0
2008-04-10 15:30:00,16.49,16.52,16.43,16.5,1474000.0,14.5834,14.61,14.5304,14.5923,1474000.0
2008-04-11 09:30:00,16.31,16.61,16.31,16.5,5249200.0,14.4243,14.6896,14.4243,14.5923,5249200.0
2008-04-11 10:00:00,16.5,16.69,16.46,16.66,4377600.0,14.5923,14.7603,14.5569,14.7338,4377600.0
2008-04-11 10:30:00,16.66,16.66,16.53,16.58,2480400.0,14.7338,14.7338,14.6188,14.663,2480400.0
2008-04-11 11:00:00,16.58,16.58,16.47,16.48,2023200.0,14.663,14.663,14.5658,14.5746,2023200.0
2008-04-11 11:30:00,16.48,16.58,16.48,16.53,1314400.0,14.5746,14.663,14.5746,14.6188,1314400.0
2008-04-11 12:00:00,16.54,16.57,16.5,16.52,1151600.0,14.6277,14.6542,14.5923,14.61,1151600.0
2008-04-11 12:30:00,16.52,16.6,16.52,16.58,718800.0,14.61,14.6807,14.61,14.663,718800.0
2008-04-11 13:00:00,16.58,16.64,16.56,16.6,998400.0,14.663,14.7161,14.6454,14.6807,998400.0
2008-04-11 13:30:00,16.6,16.6,16.49,16.54,1916000.0,14.6807,14.6807,14.5834,14.6277,1916000.0
2008-04-11 14:00:00,16.54,16.54,16.48,16.53,1065600.0,14.6277,14.6277,14.5746,14.6188,1065600.0
2008-04-11 14:30:00,16.53,16.53,16.47,16.49,1030400.0,14.6188,14.6188,14.5658,14.5834,1030400.0
2008-04-11 15:00:00,16.49,16.51,16.45,16.5,1476000.0,14.5834,14.6011,14.5481,14.5923,1476000.0
2008-04-11 15:30:00,16.5,16.52,16.48,16.52,2264800.0,14.5923,14.61,14.5746,14.61,2264800.0
2008-04-14 09:30:00,16.68,16.81,16.53,16.63,6571600.0,14.7515,14.8664,14.6188,14.7073,6571600.0
2008-04-14 10:00:00,16.63,16.78,16.55,16.59,2452800.0,14.7073,14.8399,14.6365,14.6719,2452800.0
2008-04-14 10:30:00,16.59,16.64,16.55,16.58,2030000.0,14.6719,14.7161,14.6365,14.663,2030000.0
2008-04-14 11:00:00,16.58,16.61,16.55,16.57,1898800.0,14.663,14.6896,14.6365,14.6542,1898800.0
2008-04-14 11:30:00,16.57,16.58,16.47,16.56,2918400.0,14.6542,14.663,14.5658,14.6454,2918400.0
2008-04-14 12:00:00,16.56,16.61,16.51,16.55,1974000.0,14.6454,14.6896,14.6011,14.6365,1974000.0
2008-04-14 12:30:00,16.55,16.55,16.48,16.5,1487600.0,14.6365,14.6365,14.5746,14.5923,1487600.0
2008-04-14 13:00:00,16.5,16.53,16.48,16.5,1526400.0,14.5923,14.6188,14.5746,14.5923,1526400.0
2008-04-14 13:30:00,16.5,16.52,16.49,16.5,1112800.0,14.5923,14.61,14.5834,14.5923,1112800.0
2008-04-14 14:00:00,16.49,16.5,16.48,16.5,1176400.0,14.5834,14.5923,14.5746,14.5923,1176400.0
2008-04-14 14:30:00,16.5,16.51,16.44,16.46,1495600.0,14.5923,14.6011,14.5392,14.5569,1495600.0
2008-04-14 15:00:00,16.46,16.49,16.44,16.47,1290400.0,14.5569,14.5834,14.5392,14.5658,1290400.0
2008-04-14 15:30:00,16.47,16.47,16.38,16.39,2096400.0,14.5658,14.5658,14.4862,14.495,2096400.0
2008-04-15 09:30:00,16.58,16.64,16.47,16.49,2908400.0,14.663,14.7161,14.5658,14.5834,2908400.0
2008-04-15 10:00:00,16.49,16.5,16.38,16.38,1238400.0,14.5834,14.5923,14.4862,14.4862,1238400.0
2008-04-15 10:30:00,16.38,16.46,16.38,16.4,1193200.0,14.4862,14.5569,14.4862,14.5039,1193200.0
2008-04-15 11:00:00,16.4,16.4,16.25,16.28,2531200.0,14.5039,14.5039,14.3712,14.3977,2531200.0
2008-04-15 11:30:00,16.28,16.31,16.27,16.29,916000.0,14.3977,14.4243,14.3889,14.4066,916000.0
2008-04-15 12:00:00,16.29,16.29,16.25,16.29,726800.0,14.4066,14.4066,14.3712,14.4066,726800.0
2008-04-15 12:30:00,16.29,16.34,16.28,16.33,878400.0,14.4066,14.4508,14.3977,14.4419,878400.0
2008-04-15 13:00:00,16.33,16.34,16.3,16.31,924400.0,14.4419,14.4508,14.4154,14.4243,924400.0
2008-04-15 13:30:00,16.31,16.32,16.28,16.29,663600.0,14.4243,14.4331,14.3977,14.4066,663600.0
2008-04-15 14:00:00,16.29,16.34,16.29,16.31,897200.0,14.4066,14.4508,14.4066,14.4243,897200.0
2008-04-15 14:30:00,16.31,16.31,16.23,16.25,2210800.0,14.4243,14.4243,14.3535,14.3712,2210800.0
2008-04-15 15:00:00,16.24,16.28,16.0,16.05,4971200.0,14.3624,14.3977,14.1501,14.1943,4971200.0
2008-04-15 15:30:00,16.05,16.12,16.03,16.06,3197600.0,14.1943,14.2562,14.1766,14.2032,3197600.0
2008-04-16 09:30:00,16.15,16.32,16.14,16.22,3722800.0,14.2828,14.4331,14.2739,14.3447,3722800.0
2008-04-16 10:00:00,16.21,16.33,16.21,16.33,2718400.0,14.3358,14.4419,14.3358,14.4419,2718400.0
2008-04-16 10:30:00,16.32,16.38,16.27,16.36,2090000.0,14.4331,14.4862,14.3889,14.4685,2090000.0
2008-04-16 11:00:00,16.35,16.5,16.33,16.5,2366400.0,14.4596,14.5923,14.4419,14.5923,2366400.0
2008-04-16 11:30:00,16.5,16.62,16.47,16.61,2374400.0,14.5923,14.6984,14.5658,14.6896,2374400.0
2008-04-16 12:00:00,16.61,16.71,16.59,16.71,2059200.0,14.6896,14.778,14.6719,14.778,2059200.0
2008-04-16 12:30:00,16.7,16.74,16.56,16.63,1814400.0,14.7692,14.8045,14.6454,14.7073,1814400.0
2008-04-16 13:00:00,16.63,16.66,16.57,16.65,987600.0,14.7073,14.7338,14.6542,14.7249,987600.0
2008-04-16 13:30:00,16.65,16.66,16.6,16.63,818800.0,14.7249,14.7338,14.6807,14.7073,818800.0
2008-04-16 14:00:00,16.63,16.64,16.54,16.61,1200000.0,14.7073,14.7161,14.6277,14.6896,1200000.0
2008-04-16 14:30:00,16.61,16.65,16.61,16.63,996000.0,14.6896,14.7249,14.6896,14.7073,996000.0
2008-04-16 15:00:00,16.63,16.68,16.6,16.67,1286400.0,14.7073,14.7515,14.6807,14.7426,1286400.0
2008-04-16 15:30:00,16.67,16.69,16.49,16.51,2076800.0,14.7426,14.7603,14.5834,14.6011,2076800.0
2008-04-17 09:30:00,16.57,16.69,16.54,16.6,2237600.0,14.6542,14.7603,14.6277,14.6807,2237600.0
2008-04-17 10:00:00,16.6,16.62,16.5,16.58,1355600.0,14.6807,14.6984,14.5923,14.663,1355600.0
2008-04-17 10:30:00,16.58,16.62,16.57,16.58,712000.0,14.663,14.6984,14.6542,14.663,712000.0
2008-04-17 11:00:00,16.58,16.6,16.52,16.57,799600.0,14.663,14.6807,14.61,14.6542,799600.0
2008-04-17 11:30:00,16.57,16.59,16.53,16.57,659200.0,14.6542,14.6719,14.6188,14.6542,659200.0
2008-04-17 12:00:00,16.57,16.59,16.56,16.58,688000.0,14.6542,14.6719,14.6454,14.663,688000.0
2008-04-17 12:30:00,16.58,16.66,16.58,16.66,1062000.0,14.663,14.7338,14.663,14.7338,1062000.0
2008-04-17 13:00:00,16.66,16.84,16.65,16.84,2852400.0,14.7338,14.893,14.7249,14.893,2852400.0
2008-04-17 13:30:00,16.84,16.94,16.8,16.87,3095600.0,14.893,14.9814,14.8576,14.9195,3095600.0
2008-04-17 14:00:00,16.87,16.93,16.84,16.92,1672800.0,14.9195,14.9726,14.893,14.9637,1672800.0
2008-04-17 14:30:00,16.92,16.93,16.78,16.78,2009200.0,14.9637,14.9726,14.8399,14.8399,2009200.0
2008-04-17 15:00:00,16.79,16.85,16.76,16.78,1825600.0,14.8488,14.9018,14.8222,14.8399,1825600.0
2008-04-17 15:30:00,16.78,16.91,16.75,16.78,2971600.0,14.8399,14.9549,14.8134,14.8399,2971600.0
2008-04-18 09:30:00,17.05,17.18,16.92,17.18,6305600.0,15.0787,15.1937,14.9637,15.1937,6305600.0
2008-04-18 10:00:00,17.17,17.37,16.98,17.36,9974400.0,15.1848,15.3617,15.0168,15.3529,9974400.0
2008-04-18 10:30:00,17.36,17.49,17.25,17.41,5698400.0,15.3529,15.4678,15.2556,15.3971,5698400.0
2008-04-18 11:00:00,17.41,17.49,17.38,17.42,3544800.0,15.3971,15.4678,15.3705,15.4059,3544800.0
2008-04-18 11:30:00,17.43,17.5,17.25,17.48,3712000.0,15.4148,15.4767,15.2556,15.459,3712000.0
2008-04-18 12:00:00,17.48,17.53,17.43,17.5,5664000.0,15.459,15.5032,15.4148,15.4767,5664000.0
2008-04-18 12:30:00,17.5,17.61,17.48,17.52,4808800.0,15.4767,15.574,15.459,15.4944,4808800.0
2008-04-18 13:00:00,17.52,17.58,17.46,17.5,3322800.0,15.4944,15.5474,15.4413,15.4767,3322800.0
2008-04-18 13:30:00,17.5,17.51,17.28,17.33,2897600.0,15.4767,15.4855,15.2821,15.3263,2897600.0
2008-04-18 14:00:00,17.33,17.34,16.98,16.99,4816400.0,15.3263,15.3352,15.0168,15.0256,4816400.0
2008-04-18 14:30:00,16.99,17.2,16.8,16.97,7732800.0,15.0256,15.2114,14.8576,15.0079,7732800.0
2008-04-18 15:00:00,16.97,17.17,16.86,17.1,6613200.0,15.0079,15.1848,14.9107,15.1229,6613200.0
2008-04-18 15:30:00,17.1,17.29,17.07,17.18,13374800.0,15.1229,15.291,15.0964,15.1937,13374800.0
2008-04-21 09:30:00,17.37,17.49,17.21,17.34,4838800.0,15.3617,15.4678,15.2202,15.3352,4838800.0
2008-04-21 10:00:00,17.35,17.73,17.34,17.57,6704000.0,15.344,15.6801,15.3352,15.5386,6704000.0
2008-04-21 10:30:00,17.57,17.59,17.38,17.44,4448400.0,15.5386,15.5563,15.3705,15.4236,4448400.0
2008-04-21 11:00:00,17.43,17.68,17.39,17.67,3435600.0,15.4148,15.6359,15.3794,15.627,3435600.0
2008-04-21 11:30:00,17.66,17.87,17.62,17.81,5668000.0,15.6182,15.8039,15.5828,15.7508,5668000.0
2008-04-21 12:00:00,17.81,17.88,17.75,17.84,3187200.0,15.7508,15.8127,15.6978,15.7774,3187200.0
2008-04-21 12:30:00,17.84,18.01,17.82,17.99,4288400.0,15.7774,15.9277,15.7597,15.91,4288400.0
2008-04-21 13:00:00,17.98,18.13,17.95,17.99,4431600.0,15.9012,16.0338,15.8746,15.91,4431600.0
2008-04-21 13:30:00,17.98,18.0,17.84,17.92,3976000.0,15.9012,15.9189,15.7774,15.8481,3976000.0
2008-04-21 14:00:00,17.92,17.94,17.81,17.89,2483600.0,15.8481,15.8658,15.7508,15.8216,2483600.0
2008-04-21 14:30:00,17.88,17.95,17.85,17.93,2792400.0,15.8127,15.8746,15.7862,15.857,2792400.0
2008-04-21 15:00:00,17.93,17.95,17.89,17.89,3823200.0,15.857,15.8746,15.8216,15.8216,3823200.0
2008-04-21 15:30:00,17.89,17.9,17.75,17.78,7548400.0,15.8216,15.8304,15.6978,15.7243,7548400.0
2008-04-22 09:30:00,18.0,18.1,17.75,17.88,12110400.0,15.9189,16.0073,15.6978,15.8127,12110400.0
2008-04-22 10:00:00,17.88,17.99,17.84,17.92,4408800.0,15.8127,15.91,15.7774,15.8481,4408800.0
2008-04-22 10:30:00,17.92,17.96,17.88,17.91,3028400.0,15.8481,15.8835,15.8127,15.8393,3028400.0
2008-04-22 11:00:00,17.91,17.95,17.83,17.92,3893600.0,15.8393,15.8746,15.7685,15.8481,3893600.0
2008-04-22 11:30:00,17.92,17.92,17.76,17.78,2799600.0,15.8481,15.8481,15.7066,15.7243,2799600.0
2008-04-22 12:00:00,17.78,17.78,17.69,17.71,3377200.0,15.7243,15.7243,15.6447,15.6624,3377200.0
2008-04-22 12:30:00,17.71,17.72,17.54,17.54,2678400.0,15.6624,15.6712,15.512,15.512,2678400.0
2008-04-22 13:00:00,17.54,17.62,17.5,17.57,2875200.0,15.512,15.5828,15.4767,15.5386,2875200.0
2008-04-22 13:30:00,17.57,17.69,17.56,17.68,1998000.0,15.5386,15.6447,15.5297,15.6359,1998000.0
2008-04-22 14:00:00,17.67,17.68,17.61,17.68,1642000.0,15.627,15.6359,15.574,15.6359,1642000.0
2008-04-22 14:30:00,17.68,17.69,17.61,17.62,1749600.0,15.6359,15.6447,15.574,15.5828,1749600.0
2008-04-22 15:00:00,17.63,17.63,17.53,17.54,2150000.0,15.5916,15.5916,15.5032,15.512,2150000.0
2008-04-22 15:30:00,17.54,17.55,17.5,17.55,3666400.0,15.512,15.5209,15.4767,15.5209,3666400.0
2008-04-23 09:30:00,17.74,17.91,17.69,17.8,5351600.0,15.6889,15.8393,15.6447,15.742,5351600.0
2008-04-23 10:00:00,17.8,17.86,17.73,17.78,2986000.0,15.742,15.795,15.6801,15.7243,2986000.0
2008-04-23 10:30:00,17.78,17.91,17.75,17.88,2731200.0,15.7243,15.8393,15.6978,15.8127,2731200.0
2008-04-23 11:00:00,17.88,17.93,17.76,17.79,3088000.0,15.8127,15.857,15.7066,15.7331,3088000.0
2008-04-23 11:30:00,17.79,17.87,17.75,17.8,1958400.0,15.7331,15.8039,15.6978,15.742,1958400.0
2008-04-23 12:00:00,17.8,17.85,17.78,17.82,1043600.0,15.742,15.7862,15.7243,15.7597,1043600.0
2008-04-23 12:30:00,17.82,17.82,17.75,17.77,1022000.0,15.7597,15.7597,15.6978,15.7155,1022000.0
2008-04-23 13:00:00,17.77,17.81,17.75,17.76,1004000.0,15.7155,15.7508,15.6978,15.7066,1004000.0
2008-04-23 13:30:00,17.76,17.79,17.61,17.72,2571600.0,15.7066,15.7331,15.574,15.6712,2571600.0
2008-04-23 14:00:00,17.72,17.82,17.67,17.79,1841200.0,15.6712,15.7597,15.627,15.7331,1841200.0
2008-04-23 14:30:00,17.79,17.82,17.72,17.78,2119600.0,15.7331,15.7597,15.6712,15.7243,2119600.0
2008-04-23 15:00:00,17.78,17.79,17.55,17.59,4340400.0,15.7243,15.7331,15.5209,15.5563,4340400.0
2008-04-23 15:30:00,17.59,17.6,17.42,17.5,6506400.0,15.5563,15.5651,15.4059,15.4767,6506400.0
2008-04-24 09:30:00,17.8,17.82,17.51,17.67,3787200.0,15.742,15.7597,15.4855,15.627,3787200.0
2008-04-24 10:00:00,17.67,17.75,17.56,17.75,2553600.0,15.627,15.6978,15.5297,15.6978,2553600.0
2008-04-24 10:30:00,17.75,17.75,17.65,17.75,1506800.0,15.6978,15.6978,15.6093,15.6978,1506800.0
2008-04-24 11:00:00,17.74,17.78,17.7,17.75,2377600.0,15.6889,15.7243,15.6535,15.6978,2377600.0
2008-04-24 11:30:00,17.75,17.81,17.72,17.75,2184000.0,15.6978,15.7508,15.6712,15.6978,2184000.0
2008-04-24 12:00:00,17.75,17.82,17.75,17.77,2311200.0,15.6978,15.7597,15.6978,15.7155,2311200.0
2008-04-24 12:30:00,17.77,17.81,17.75,17.79,1721600.0,15.7155,15.7508,15.6978,15.7331,1721600.0
2008-04-24 13:00:00,17.79,17.8,17.77,17.79,1470400.0,15.7331,15.742,15.7155,15.7331,1470400.0
2008-04-24 13:30:00,17.79,17.9,17.79,17.86,2604800.0,15.7331,15.8304,15.7331,15.795,2604800.0
2008-04-24 14:00:00,17.86,18.1,17.86,18.03,4102800.0,15.795,16.0073,15.795,15.9454,4102800.0
2008-04-24 14:30:00,18.03,18.12,18.03,18.06,3059600.0,15.9454,16.025,15.9454,15.9719,3059600.0
2008-04-24 15:00:00,18.05,18.25,18.03,18.13,4110800.0,15.9631,16.14,15.9454,16.0338,4110800.0
2008-04-24 15:30:00,18.14,18.14,17.93,18.06,4695600.0,16.0427,16.0427,15.857,15.9719,4695600.0
2008-04-25 09:30:00,19.0,19.02,18.63,18.63,19662800.0,16.8032,16.8209,16.476,16.476,19662800.0
2008-04-25 10:00:00,18.63,18.89,18.48,18.61,12118800.0,16.476,16.706,16.3434,16.4583,12118800.0
2008-04-25 10:30:00,18.61,18.75,18.58,18.74,8977200.0,16.4583,16.5821,16.4318,16.5733,8977200.0
2008-04-25 11:00:00,18.74,18.78,18.68,18.71,7578000.0,16.5733,16.6087,16.5202,16.5468,7578000.0
2008-04-25 11:30:00,18.71,18.73,18.57,18.69,7060400.0,16.5468,16.5645,16.423,16.5291,7060400.0
2008-04-25 12:00:00,18.7,18.72,18.59,18.64,4122000.0,16.5379,16.5556,16.4406,16.4849,4122000.0
2008-04-25 12:30:00,18.64,18.83,18.63,18.78,4927600.0,16.4849,16.6529,16.476,16.6087,4927600.0
2008-04-25 13:00:00,18.78,18.88,18.73,18.77,5372800.0,16.6087,16.6971,16.5645,16.5998,5372800.0
2008-04-25 13:30:00,18.77,18.79,18.73,18.75,3324800.0,16.5998,16.6175,16.5645,16.5821,3324800.0
2008-04-25 14:00:00,18.75,18.81,18.71,18.77,5733200.0,16.5821,16.6352,16.5468,16.5998,5733200.0
2008-04-25 14:30:00,18.77,18.82,18.75,18.79,3905600.0,16.5998,16.6441,16.5821,16.6175,3905600.0
2008-04-25 15:00:00,18.79,18.82,18.72,18.75,5566000.0,16.6175,16.6441,16.5556,16.5821,5566000.0
2008-04-25 15:30:00,18.76,18.81,18.69,18.8,8284800.0,16.591,16.6352,16.5291,16.6264,8284800.0
2008-04-28 09:30:00,19.14,19.15,18.76,18.8,19556800.0,16.9271,16.9359,16.591,16.6264,19556800.0
2008-04-28 10:00:00,18.8,19.2,18.73,19.14,15730800.0,16.6264,16.9801,16.5645,16.9271,15730800.0
2008-04-28 10:30:00,19.14,19.31,19.11,19.23,9953600.0,16.9271,17.0774,16.9005,17.0067,9953600.0
2008-04-28 11:00:00,19.22,19.29,19.15,19.26,5398800.0,16.9978,17.0597,16.9359,17.0332,5398800.0
2008-04-28 11:30:00,19.26,19.32,19.23,19.25,7172400.0,17.0332,17.0862,17.0067,17.0243,7172400.0
2008-04-28 12:00:00,19.25,19.28,19.2,19.25,4207600.0,17.0243,17.0509,16.9801,17.0243,4207600.0
2008-04-28 12:30:00,19.25,19.3,19.21,19.26,3429200.0,17.0243,17.0686,16.989,17.0332,3429200.0
2008-04-28 13:00:00,19.26,19.27,19.22,19.24,3021600.0,17.0332,17.042,16.9978,17.0155,3021600.0
2008-04-28 13:30:00,19.24,19.26,19.21,19.25,2916800.0,17.0155,17.0332,16.989,17.0243,2916800.0
2008-04-28 14:00:00,19.25,19.27,18.98,19.0,9008000.0,17.0243,17.042,16.7856,16.8032,9008000.0
2008-04-28 14:30:00,19.0,19.1,18.88,19.06,7296000.0,16.8032,16.8917,16.6971,16.8563,7296000.0
2008-04-28 15:00:00,19.06,19.14,18.94,18.95,6995600.0,16.8563,16.9271,16.7502,16.759,6995600.0
2008-04-28 15:30:00,18.94,18.95,18.78,18.89,16936000.0,16.7502,16.759,16.6087,16.706,16936000.0
2008-04-29 09:30:00,18.54,18.98,17.75,18.67,39160000.0,16.3964,16.7856,15.6978,16.5114,39160000.0
2008-04-29 10:00:00,18.67,18.87,18.49,18.79,14485600.0,16.5114,16.6883,16.3522,16.6175,14485600.0
2008-04-29 10:30:00,18.79,18.93,18.68,18.83,12309200.0,16.6175,16.7413,16.5202,16.6529,12309200.0
2008-04-29 11:00:00,18.83,18.9,18.77,18.85,5151200.0,16.6529,16.7148,16.5998,16.6706,5151200.0
2008-04-29 11:30:00,18.85,19.19,18.83,19.18,14418000.0,16.6706,16.9713,16.6529,16.9624,14418000.0
2008-04-29 12:00:00,19.18,19.33,19.15,19.18,11887600.0,16.9624,17.0951,16.9359,16.9624,11887600.0
2008-04-29 12:30:00,19.18,19.21,19.02,19.14,6446400.0,16.9624,16.989,16.8209,16.9271,6446400.0
2008-04-29 13:00:00,19.14,19.37,19.09,19.33,8212800.0,16.9271,17.1305,16.8828,17.0951,8212800.0
2008-04-29 13:30:00,19.33,19.44,19.32,19.33,6485600.0,17.0951,17.1924,17.0862,17.0951,6485600.0
2008-04-29 14:00:00,19.33,19.48,19.33,19.34,6826400.0,17.0951,17.2277,17.0951,17.1039,6826400.0
2008-04-29 14:30:00,19.34,19.61,19.33,19.56,9526800.0,17.1039,17.3427,17.0951,17.2985,9526800.0
2008-04-29 15:00:00,19.56,19.91,19.25,19.66,21385600.0,17.2985,17.608,17.0243,17.3869,21385600.0
2008-04-29 15:30:00,19.65,20.22,19.59,20.21,28790400.0,17.3781,17.8822,17.325,17.8733,28790400.0
2008-04-30 09:30:00,20.31,21.1,20.27,20.79,36208800.0,17.9618,18.6604,17.9264,18.3863,36208800.0
2008-04-30 10:00:00,20.78,21.02,20.7,20.97,14049600.0,18.3774,18.5897,18.3067,18.5455,14049600.0
2008-04-30 10:30:00,20.97,21.2,20.93,21.0,14788000.0,18.5455,18.7489,18.5101,18.572,14788000.0
2008-04-30 11:00:00,21.0,21.09,20.9,21.03,8616000.0,18.572,18.6516,18.4836,18.5985,8616000.0
2008-04-30 11:30:00,21.03,21.03,20.95,20.98,5262000.0,18.5985,18.5985,18.5278,18.5543,5262000.0
2008-04-30 12:00:00,20.98,21.0,20.65,20.78,10592000.0,18.5543,18.572,18.2625,18.3774,10592000.0
2008-04-30 12:30:00,20.78,20.8,20.68,20.74,4590800.0,18.3774,18.3951,18.289,18.3421,4590800.0
2008-04-30 13:00:00,20.74,20.93,20.71,20.89,4917200.0,18.3421,18.5101,18.3155,18.4747,4917200.0
2008-04-30 13:30:00,20.89,20.91,20.83,20.89,2960400.0,18.4747,18.4924,18.4217,18.4747,2960400.0
2008-04-30 14:00:00,20.89,21.13,20.83,20.98,10725200.0,18.4747,18.687,18.4217,18.5543,10725200.0
2008-04-30 14:30:00,20.97,21.08,20.7,20.71,9140800.0,18.5455,18.6428,18.3067,18.3155,9140800.0
2008-04-30 15:00:00,20.71,20.83,20.48,20.81,11952400.0,18.3155,18.4217,18.1121,18.404,11952400.0
2008-04-30 15:30:00,20.81,20.89,20.73,20.83,8022000.0,18.404,18.4747,18.3332,18.4217,8022000.0
2008-05-01 09:30:00,21.1,21.24,20.98,21.15,16191200.0,18.6604,18.7843,18.5543,18.7047,16191200.0
2008-05-01 10:00:00,21.15,21.6,21.1,21.6,17358800.0,18.7047,19.1026,18.6604,19.1026,17358800.0
2008-05-01 10:30:00,21.6,21.86,21.39,21.83,14220000.0,19.1026,19.3326,18.9169,19.306,14220000.0
2008-05-01 11:00:00,21.83,21.91,21.7,21.78,11369600.0,19.306,19.3768,19.1911,19.2618,11369600.0
2008-05-01 11:30:00,21.78,21.86,21.64,21.73,7821200.0,19.2618,19.3326,19.138,19.2176,7821200.0
2008-05-01 12:00:00,21.74,21.74,21.53,21.68,6380000.0,19.2264,19.2264,19.0407,19.1734,6380000.0
2008-05-01 12:30:00,21.68,21.73,21.6,21.65,3404400.0,19.1734,19.2176,19.1026,19.1469,3404400.0
2008-05-01 13:00:00,21.64,21.72,21.57,21.62,4205600.0,19.138,19.2088,19.0761,19.1203,4205600.0
2008-05-01 13:30:00,21.62,21.63,21.39,21.39,5482800.0,19.1203,19.1292,18.9169,18.9169,5482800.0
2008-05-01 14:00:00,21.39,21.41,21.25,21.36,6606800.0,18.9169,18.9346,18.7931,18.8904,6606800.0
2008-05-01 14:30:00,21.37,21.38,21.3,21.31,4366000.0,18.8992,18.9081,18.8373,18.8462,4366000.0
2008-05-01 15:00:00,21.32,21.39,21.25,21.28,4422800.0,18.855,18.9169,18.7931,18.8196,4422800.0
2008-05-01 15:30:00,21.29,21.45,21.13,21.38,11122800.0,18.8285,18.97,18.687,18.9081,11122800.0
2008-05-02 09:30:00,21.83,21.88,21.3,21.43,19880800.0,19.306,19.3503,18.8373,18.9523,19880800.0
2008-05-02 10:00:00,21.43,21.58,20.6,20.61,24568800.0,18.9523,19.0849,18.2183,18.2271,24568800.0
2008-05-02 10:30:00,20.61,20.9,20.25,20.42,30109600.0,18.2271,18.4836,17.9087,18.0591,30109600.0
2008-05-02 11:00:00,20.42,20.84,20.41,20.71,15561200.0,18.0591,18.4305,18.0502,18.3155,15561200.0
2008-05-02 11:30:00,20.71,20.76,20.6,20.65,5613200.0,18.3155,18.3598,18.2183,18.2625,5613200.0
2008-05-02 12:00:00,20.65,20.66,20.45,20.5,5076000.0,18.2625,18.2713,18.0856,18.1298,5076000.0
2008-05-02 12:30:00,20.5,20.6,20.45,20.59,4510400.0,18.1298,18.2183,18.0856,18.2094,4510400.0
2008-05-02 13:00:00,20.59,20.74,20.53,20.69,3502000.0,18.2094,18.3421,18.1563,18.2978,3502000.0
2008-05-02 13:30:00,20.69,20.8,20.59,20.69,3384800.0,18.2978,18.3951,18.2094,18.2978,3384800.0
2008-05-02 14:00:00,20.69,20.81,20.65,20.71,3478400.0,18.2978,18.404,18.2625,18.3155,3478400.0
2008-05-02 14:30:00,20.71,20.78,20.58,20.67,4840000.0,18.3155,18.3774,18.2006,18.2802,4840000.0
2008-05-02 15:00:00,20.67,20.75,20.59,20.73,4161600.0,18.2802,18.3509,18.2094,18.3332,4161600.0
2008-05-02 15:30:00,20.73,20.85,20.55,20.71,7553200.0,18.3332,18.4393,18.174,18.3155,7553200.0
2008-05-05 09:30:00,20.71,21.08,20.21,20.93,18128000.0,18.3155,18.6428,17.8733,18.5101,18128000.0
2008-05-05 10:00:00,20.93,21.06,20.78,20.83,7444000.0,18.5101,18.6251,18.3774,18.4217,7444000.0
2008-05-05 10:30:00,20.81,20.92,20.78,20.87,2792400.0,18.404,18.5013,18.3774,18.457,2792400.0
2008-05-05 11:00:00,20.87,21.0,20.86,20.97,3426800.0,18.457,18.572,18.4482,18.5455,3426800.0
2008-05-05 11:30:00,20.97,21.25,20.96,21.23,6598800.0,18.5455,18.7931,18.5366,18.7754,6598800.0
2008-05-05 12:00:00,21.23,21.38,21.18,21.27,6317600.0,18.7754,18.9081,18.7312,18.8108,6317600.0
2008-05-05 12:30:00,21.27,21.34,21.21,21.28,2707200.0,18.8108,18.8727,18.7577,18.8196,2707200.0
2008-05-05 13:00:00,21.28,21.29,20.95,21.02,3580800.0,18.8196,18.8285,18.5278,18.5897,3580800.0
2008-05-05 13:30:00,21.02,21.11,20.94,21.02,2540000.0,18.5897,18.6693,18.5189,18.5897,2540000.0
2008-05-05 14:00:00,21.03,21.11,21.0,21.02,1976800.0,18.5985,18.6693,18.572,18.5897,1976800.0
2008-05-05 14:30:00,21.02,21.09,20.88,21.04,3415200.0,18.5897,18.6516,18.4659,18.6074,3415200.0
2008-05-05 15:00:00,21.05,21.27,21.02,21.11,4257600.0,18.6162,18.8108,18.5897,18.6693,4257600.0
2008-05-05 15:30:00,21.11,21.28,21.09,21.24,4342400.0,18.6693,18.8196,18.6516,18.7843,4342400.0
2008-05-06 09:30:00,21.37,21.51,21.19,21.33,9596000.0,18.8992,19.023,18.74,18.8639,9596000.0
2008-05-06 10:00:00,21.33,21.66,21.33,21.49,9289600.0,18.8639,19.1557,18.8639,19.0054,9289600.0
2008-05-06 10:30:00,21.49,21.79,21.47,21.78,6626800.0,19.0054,19.2707,18.9877,19.2618,6626800.0
2008-05-06 11:00:00,21.79,21.87,21.71,21.71,6282400.0,19.2707,19.3414,19.1999,19.1999,6282400.0
2008-05-06 11:30:00,21.72,22.0,21.71,21.98,5942400.0,19.2088,19.4564,19.1999,19.4387,5942400.0
2008-05-06 12:00:00,21.98,22.0,21.84,21.92,5930800.0,19.4387,19.4564,19.3149,19.3856,5930800.0
2008-05-06 12:30:00,21.91,22.01,21.88,21.98,3944800.0,19.3768,19.4652,19.3503,19.4387,3944800.0
2008-05-06 13:00:00,21.98,22.04,21.93,21.99,5302000.0,19.4387,19.4918,19.3945,19.4475,5302000.0
2008-05-06 13:30:00,21.99,21.99,21.91,21.98,2806400.0,19.4475,19.4475,19.3768,19.4387,2806400.0
2008-05-06 14:00:00,21.97,21.98,21.81,21.89,3923600.0,19.4299,19.4387,19.2884,19.3591,3923600.0
2008-05-06 14:30:00,21.89,21.93,21.74,21.86,4296400.0,19.3591,19.3945,19.2264,19.3326,4296400.0
2008-05-06 15:00:00,21.86,21.9,21.77,21.78,3470400.0,19.3326,19.3679,19.253,19.2618,3470400.0
2008-05-06 15:30:00,21.78,21.87,21.78,21.87,5830000.0,19.2618,19.3414,19.2618,19.3414,5830000.0
2008-05-07 09:30:00,22.21,22.3,21.92,22.22,17536800.0,19.6421,19.7217,19.3856,19.651,17536800.0
2008-05-07 10:00:00,22.23,22.4,22.14,22.39,13768000.0,19.6598,19.8101,19.5802,19.8013,13768000.0
2008-05-07 10:30:00,22.39,22.46,22.15,22.29,10748800.0,19.8013,19.8632,19.589,19.7129,10748800.0
2008-05-07 11:00:00,22.3,22.42,22.25,22.29,5820400.0,19.7217,19.8278,19.6775,19.7129,5820400.0
2008-05-07 11:30:00,22.29,22.36,22.13,22.34,5498800.0,19.7129,19.7748,19.5714,19.7571,5498800.0
2008-05-07 12:00:00,22.34,22.4,22.32,22.33,4042400.0,19.7571,19.8101,19.7394,19.7482,4042400.0
2008-05-07 12:30:00,22.33,22.38,22.27,22.37,2732000.0,19.7482,19.7925,19.6952,19.7836,2732000.0
2008-05-07 13:00:00,22.36,22.37,22.14,22.16,5173200.0,19.7748,19.7836,19.5802,19.5979,5173200.0
2008-05-07 13:30:00,22.16,22.22,22.0,22.02,6282000.0,19.5979,19.651,19.4564,19.4741,6282000.0
2008-05-07 14:00:00,22.02,22.18,21.94,21.97,6532400.0,19.4741,19.6156,19.4033,19.4299,6532400.0
2008-05-07 14:30:00,21.96,22.19,21.93,22.15,6795600.0,19.421,19.6244,19.3945,19.589,6795600.0
2008-05-07 15:00:00,22.15,22.18,22.0,22.03,5335600.0,19.589,19.6156,19.4564,19.4829,5335600.0
2008-05-07 15:30:00,22.03,22.18,21.99,22.13,7653600.0,19.4829,19.6156,19.4475,19.5714,7653600.0
2008-05-08 09:30:00,22.38,22.44,22.12,22.13,14102000.0,19.7925,19.8455,19.5625,19.5714,14102000.0
2008-05-08 10:00:00,22.13,22.18,21.77,21.9,14534800.0,19.5714,19.6156,19.253,19.3679,14534800.0
2008-05-08 10:30:00,21.89,21.95,21.49,21.84,17138400.0,19.3591,19.4122,19.0054,19.3149,17138400.0
2008-05-08 11:00:00,21.84,21.94,21.71,21.88,7013200.0,19.3149,19.4033,19.1999,19.3503,7013200.0
2008-05-08 11:30:00,21.88,21.93,21.75,21.81,4151600.0,19.3503,19.3945,19.2353,19.2884,4151600.0
2008-05-08 12:00:00,21.81,21.83,21.66,21.66,3197200.0,19.2884,19.306,19.1557,19.1557,3197200.0
2008-05-08 12:30:00,21.66,21.75,21.59,21.61,3484800.0,19.1557,19.2353,19.0938,19.1115,3484800.0
2008-05-08 13:00:00,21.61,21.81,21.55,21.79,4438800.0,19.1115,19.2884,19.0584,19.2707,4438800.0
2008-05-08 13:30:00,21.8,21.83,21.67,21.81,3742800.0,19.2795,19.306,19.1645,19.2884,3742800.0
2008-05-08 14:00:00,21.8,21.81,21.63,21.7,2721600.0,19.2795,19.2884,19.1292,19.1911,2721600.0
2008-05-08 14:30:00,21.71,21.78,21.57,21.6,3611200.0,19.1999,19.2618,19.0761,19.1026,3611200.0
2008-05-08 15:00:00,21.6,21.77,21.59,21.71,3588800.0,19.1026,19.253,19.0938,19.1999,3588800.0
2008-05-08 15:30:00,21.71,21.81,21.63,21.8,6668800.0,19.1999,19.2884,19.1292,19.2795,6668800.0
2008-05-09 09:30:00,21.45,21.67,21.13,21.38,17582800.0,18.97,19.1645,18.687,18.9081,17582800.0
2008-05-09 10:00:00,21.37,21.5,21.17,21.22,8550800.0,18.8992,19.0142,18.7223,18.7666,8550800.0
2008-05-09 10:30:00,21.22,21.3,21.06,21.15,9115600.0,18.7666,18.8373,18.6251,18.7047,9115600.0
2008-05-09 11:00:00,21.15,21.29,21.08,21.13,4385600.0,18.7047,18.8285,18.6428,18.687,4385600.0
2008-05-09 11:30:00,21.13,21.16,20.83,20.83,8282000.0,18.687,18.7135,18.4217,18.4217,8282000.0
2008-05-09 12:00:00,20.84,20.87,20.63,20.82,11227600.0,18.4305,18.457,18.2448,18.4128,11227600.0
2008-05-09 12:30:00,20.82,20.96,20.8,20.96,4274400.0,18.4128,18.5366,18.3951,18.5366,4274400.0
2008-05-09 13:00:00,20.96,20.96,20.76,20.86,4282400.0,18.5366,18.5366,18.3598,18.4482,4282400.0
2008-05-09 13:30:00,20.86,20.93,20.81,20.89,3442000.0,18.4482,18.5101,18.404,18.4747,3442000.0
2008-05-09 14:00:00,20.89,20.89,20.79,20.84,3535600.0,18.4747,18.4747,18.3863,18.4305,3535600.0
2008-05-09 14:30:00,20.84,20.86,20.68,20.74,4381600.0,18.4305,18.4482,18.289,18.3421,4381600.0
2008-05-09 15:00:00,20.74,20.81,20.69,20.79,4585200.0,18.3421,18.404,18.2978,18.3863,4585200.0
2008-05-09 15:30:00,20.79,20.82,20.7,20.72,7917200.0,18.3863,18.4128,18.3067,18.3244,7917200.0
2008-05-12 09:30:00,20.91,21.12,20.0,20.07,24924400.0,18.4924,18.6781,17.6876,17.7495,24924400.0
2008-05-12 10:00:00,20.07,20.11,19.53,19.89,39034800.0,17.7495,17.7849,17.272,17.5903,39034800.0
2008-05-12 10:30:00,19.89,20.22,19.76,20.11,18520800.0,17.5903,17.8822,17.4754,17.7849,18520800.0
2008-05-12 11:00:00,20.11,20.33,20.02,20.24,10758000.0,17.7849,17.9795,17.7053,17.8999,10758000.0
2008-05-12 11:30:00,20.23,20.56,20.2,20.52,7346800.0,17.891,18.1829,17.8645,18.1475,7346800.0
2008-05-12 12:00:00,20.52,20.63,20.31,20.47,7483600.0,18.1475,18.2448,17.9618,18.1033,7483600.0
2008-05-12 12:30:00,20.47,20.54,20.19,20.22,4750800.0,18.1033,18.1652,17.8557,17.8822,4750800.0
2008-05-12 13:00:00,20.23,20.29,20.05,20.13,5135600.0,17.891,17.9441,17.7318,17.8026,5135600.0
2008-05-12 13:30:00,20.13,20.18,20.01,20.12,4035600.0,17.8026,17.8468,17.6965,17.7937,4035600.0
2008-05-12 14:00:00,20.12,20.37,20.05,20.33,4404000.0,17.7937,18.0148,17.7318,17.9795,4404000.0
2008-05-12 14:30:00,20.33,20.49,20.25,20.46,5071600.0,17.9795,18.121,17.9087,18.0944,5071600.0
2008-05-12 15:00:00,20.46,20.55,20.33,20.42,6801200.0,18.0944,18.174,17.9795,18.0591,6801200.0
2008-05-12 15:30:00,20.42,20.58,20.4,20.46,6402000.0,18.0591,18.2006,18.0414,18.0944,6402000.0
2008-05-13 09:30:00,20.46,20.82,20.2,20.77,13172000.0,18.0944,18.4128,17.8645,18.3686,13172000.0
2008-05-13 10:00:00,20.77,20.86,20.64,20.72,9696800.0,18.3686,18.4482,18.2536,18.3244,9696800.0
2008-05-13 10:30:00,20.73,20.79,20.43,20.5,5526400.0,18.3332,18.3863,18.0679,18.1298,5526400.0
2008-05-13 11:00:00,20.5,20.66,20.47,20.57,3703200.0,18.1298,18.2713,18.1033,18.1917,3703200.0
2008-05-13 11:30:00,20.56,20.62,20.53,20.56,1844000.0,18.1829,18.2359,18.1563,18.1829,1844000.0
2008-05-13 12:00:00,20.56,20.78,20.56,20.76,2127200.0,18.1829,18.3774,18.1829,18.3598,2127200.0
2008-05-13 12:30:00,20.75,20.76,20.59,20.64,1933600.0,18.3509,18.3598,18.2094,18.2536,1933600.0
2008-05-13 13:00:00,20.64,20.7,20.64,20.68,839200.0,18.2536,18.3067,18.2536,18.289,839200.0
2008-05-13 13:30:00,20.68,20.75,20.67,20.74,1244800.0,18.289,18.3509,18.2802,18.3421,1244800.0
2008-05-13 14:00:00,20.74,20.79,20.66,20.69,2300400.0,18.3421,18.3863,18.2713,18.2978,2300400.0
2008-05-13 14:30:00,20.7,20.88,20.69,20.86,2432400.0,18.3067,18.4659,18.2978,18.4482,2432400.0
2008-05-13 15:00:00,20.85,20.86,20.7,20.74,2415200.0,18.4393,18.4482,18.3067,18.3421,2415200.0
2008-05-13 15:30:00,20.74,20.74,20.51,20.57,4232800.0,18.3421,18.3421,18.1387,18.1917,4232800.0
2008-05-14 09:30:00,20.83,21.0,20.68,20.98,9337200.0,18.4217,18.572,18.289,18.5543,9337200.0
2008-05-14 10:00:00,20.98,21.09,20.93,21.07,6586000.0,18.5543,18.6516,18.5101,18.6339,6586000.0
2008-05-14 10:30:00,21.07,21.07,20.86,20.96,4245200.0,18.6339,18.6339,18.4482,18.5366,4245200.0
2008-05-14 11:00:00,20.97,20.99,20.89,20.98,1680400.0,18.5455,18.5632,18.4747,18.5543,1680400.0
2008-05-14 11:30:00,20.98,21.03,20.93,20.95,1578000.0,18.5543,18.5985,18.5101,18.5278,1578000.0
2008-05-14 12:00:00,20.95,20.99,20.93,20.99,1058400.0,18.5278,18.5632,18.5101,18.5632,1058400.0
2008-05-14 12:30:00,20.98,20.99,20.94,20.94,1084800.0,18.5543,18.5632,18.5189,18.5189,1084800.0
2008-05-14 13:00:00,20.94,20.98,20.93,20.98,1624400.0,18.5189,18.5543,18.5101,18.5543,1624400.0
2008-05-14 13:30:00,20.98,21.01,20.96,20.99,1661600.0,18.5543,18.5808,18.5366,18.5632,1661600.0
2008-05-14 14:00:00,20.99,20.99,20.85,20.88,2514000.0,18.5632,18.5632,18.4393,18.4659,2514000.0
2008-05-14 14:30:00,20.89,20.89,20.76,20.8,3637200.0,18.4747,18.4747,18.3598,18.3951,3637200.0
2008-05-14 15:00:00,20.8,20.83,20.51,20.52,6207200.0,18.3951,18.4217,18.1387,18.1475,6207200.0
2008-05-14 15:30:00,20.52,20.61,20.36,20.52,8606800.0,18.1475,18.2271,18.006,18.1475,8606800.0
2008-05-15 09:30:00,20.63,20.73,20.46,20.55,6757600.0,18.2448,18.3332,18.0944,18.174,6757600.0
2008-05-15 10:00:00,20.55,20.59,20.4,20.49,3889600.0,18.174,18.2094,18.0414,18.121,3889600.0
2008-05-15 10:30:00,20.49,20.54,20.44,20.53,2354000.0,18.121,18.1652,18.0768,18.1563,2354000.0
2008-05-15 11:00:00,20.52,20.59,20.5,20.51,1971600.0,18.1475,18.2094,18.1298,18.1387,1971600.0
2008-05-15 11:30:00,20.51,20.52,20.42,20.46,1980400.0,18.1387,18.1475,18.0591,18.0944,1980400.0
2008-05-15 12:00:00,20.46,20.55,20.46,20.51,1540800.0,18.0944,18.174,18.0944,18.1387,1540800.0
2008-05-15 12:30:00,20.51,20.54,20.46,20.47,1334400.0,18.1387,18.1652,18.0944,18.1033,1334400.0
2008-05-15 13:00:00,20.47,20.51,20.47,20.48,1011200.0,18.1033,18.1387,18.1033,18.1121,1011200.0
2008-05-15 13:30:00,20.48,20.48,20.38,20.39,1902800.0,18.1121,18.1121,18.0237,18.0325,1902800.0
2008-05-15 14:00:00,20.39,20.47,20.28,20.31,2823600.0,18.0325,18.1033,17.9353,17.9618,2823600.0
2008-05-15 14:30:00,20.31,20.47,20.28,20.44,2683200.0,17.9618,18.1033,17.9353,18.0768,2683200.0
2008-05-15 15:00:00,20.44,20.46,20.4,20.44,1716000.0,18.0768,18.0944,18.0414,18.0768,1716000.0
2008-05-15 15:30:00,20.44,20.59,20.43,20.52,5150800.0,18.0768,18.2094,18.0679,18.1475,5150800.0
2008-05-16 09:30:00,20.68,20.71,20.32,20.39,6842000.0,18.289,18.3155,17.9706,18.0325,6842000.0
2008-05-16 10:00:00,20.4,20.49,20.35,20.46,3560800.0,18.0414,18.121,17.9972,18.0944,3560800.0
2008-05-16 10:30:00,20.46,20.53,20.42,20.44,2658000.0,18.0944,18.1563,18.0591,18.0768,2658000.0
2008-05-16 11:00:00,20.44,20.44,20.34,20.38,2879600.0,18.0768,18.0768,17.9883,18.0237,2879600.0
2008-05-16 11:30:00,20.38,20.49,20.38,20.44,1867600.0,18.0237,18.121,18.0237,18.0768,1867600.0
2008-05-16 12:00:00,20.44,20.5,20.44,20.5,1092000.0,18.0768,18.1298,18.0768,18.1298,1092000.0
2008-05-16 12:30:00,20.5,20.54,20.48,20.53,1661200.0,18.1298,18.1652,18.1121,18.1563,1661200.0
2008-05-16 13:00:00,20.53,20.59,20.51,20.56,1771200.0,18.1563,18.2094,18.1387,18.1829,1771200.0
2008-05-16 13:30:00,20.56,20.57,20.5,20.53,981600.0,18.1829,18.1917,18.1298,18.1563,981600.0
2008-05-16 14:00:00,20.53,20.61,20.52,20.59,1758800.0,18.1563,18.2271,18.1475,18.2094,1758800.0
2008-05-16 14:30:00,20.59,20.67,20.59,20.64,1984000.0,18.2094,18.2802,18.2094,18.2536,1984000.0
2008-05-16 15:00:00,20.64,20.65,20.58,20.63,2228800.0,18.2536,18.2625,18.2006,18.2448,2228800.0
2008-05-16 15:30:00,20.63,20.63,20.53,20.56,3718000.0,18.2448,18.2448,18.1563,18.1829,3718000.0
2008-05-19 09:30:00,20.56,20.8,20.54,20.78,5526800.0,18.1829,18.3951,18.1652,18.3774,5526800.0
2008-05-19 10:00:00,20.78,21.17,20.76,21.13,8896400.0,18.3774,18.7223,18.3598,18.687,8896400.0
2008-05-19 10:30:00,21.13,21.18,21.02,21.09,5109200.0,18.687,18.7312,18.5897,18.6516,5109200.0
2008-05-19 11:00:00,21.09,21.15,21.04,21.05,2255200.0,18.6516,18.7047,18.6074,18.6162,2255200.0
2008-05-19 11:30:00,21.05,21.1,21.0,21.06,2391600.0,18.6162,18.6604,18.572,18.6251,2391600.0
2008-05-19 12:00:00,21.06,21.08,20.95,21.0,1998800.0,18.6251,18.6428,18.5278,18.572,1998800.0
2008-05-19 12:30:00,21.01,21.05,20.97,20.97,1075600.0,18.5808,18.6162,18.5455,18.5455,1075600.0
2008-05-19 13:00:00,20.97,21.05,20.96,21.05,1515200.0,18.5455,18.6162,18.5366,18.6162,1515200.0
2008-05-19 13:30:00,21.05,21.11,20.85,20.88,2846000.0,18.6162,18.6693,18.4393,18.4659,2846000.0
2008-05-19 14:00:00,20.88,20.9,20.73,20.76,4378400.0,18.4659,18.4836,18.3332,18.3598,4378400.0
2008-05-19 14:30:00,20.76,20.86,20.73,20.85,2208000.0,18.3598,18.4482,18.3332,18.4393,2208000.0
2008-05-19 15:00:00,20.85,20.93,20.84,20.85,2043200.0,18.4393,18.5101,18.4305,18.4393,2043200.0
2008-05-19 15:30:00,20.85,20.86,20.64,20.81,4108800.0,18.4393,18.4482,18.2536,18.404,4108800.0
2008-05-20 09:30:00,20.72,20.81,20.53,20.68,5489600.0,18.3244,18.404,18.1563,18.289,5489600.0
2008-05-20 10:00:00,20.68,20.96,20.64,20.9,3829600.0,18.289,18.5366,18.2536,18.4836,3829600.0
2008-05-20 10:30:00,20.9,20.92,20.78,20.81,3108000.0,18.4836,18.5013,18.3774,18.404,3108000.0
2008-05-20 11:00:00,20.82,20.83,20.71,20.75,2111200.0,18.4128,18.4217,18.3155,18.3509,2111200.0
2008-05-20 11:30:00,20.75,20.84,20.74,20.81,1479200.0,18.3509,18.4305,18.3421,18.404,1479200.0
2008-05-20 12:00:00,20.81,20.85,20.79,20.81,1917600.0,18.404,18.4393,18.3863,18.404,1917600.0
2008-05-20 12:30:00,20.81,20.82,20.7,20.71,1028000.0,18.404,18.4128,18.3067,18.3155,1028000.0
2008-05-20 13:00:00,20.71,20.8,20.69,20.7,1426000.0,18.3155,18.3951,18.2978,18.3067,1426000.0
2008-05-20 13:30:00,20.7,20.7,20.56,20.63,3585200.0,18.3067,18.3067,18.1829,18.2448,3585200.0
2008-05-20 14:00:00,20.63,20.65,20.55,20.56,2564000.0,18.2448,18.2625,18.174,18.1829,2564000.0
2008-05-20 14:30:00,20.56,20.63,20.52,20.53,2855600.0,18.1829,18.2448,18.1475,18.1563,2855600.0
2008-05-20 15:00:00,20.53,20.64,20.49,20.56,3957200.0,18.1563,18.2536,18.121,18.1829,3957200.0
2008-05-20 15:30:00,20.56,20.75,20.48,20.66,6062400.0,18.1829,18.3509,18.1121,18.2713,6062400.0
2008-05-21 09:30:00,20.67,20.86,20.53,20.77,6514400.0,18.2802,18.4482,18.1563,18.3686,6514400.0
2008-05-21 10:00:00,20.77,20.82,20.71,20.74,2891200.0,18.3686,18.4128,18.3155,18.3421,2891200.0
2008-05-21 10:30:00,20.74,20.74,20.58,20.59,2886400.0,18.3421,18.3421,18.2006,18.2094,2886400.0
2008-05-21 11:00:00,20.59,20.65,20.52,20.63,2312400.0,18.2094,18.2625,18.1475,18.2448,2312400.0
2008-05-21 11:30:00,20.63,20.71,20.59,20.71,1480800.0,18.2448,18.3155,18.2094,18.3155,1480800.0
2008-05-21 12:00:00,20.71,20.71,20.64,20.7,1017600.0,18.3155,18.3155,18.2536,18.3067,1017600.0
2008-05-21 12:30:00,20.7,20.86,20.69,20.79,2424000.0,18.3067,18.4482,18.2978,18.3863,2424000.0
2008-05-21 13:00:00,20.8,20.8,20.63,20.65,1759200.0,18.3951,18.3951,18.2448,18.2625,1759200.0
2008-05-21 13:30:00,20.65,20.72,20.63,20.64,1112400.0,18.2625,18.3244,18.2448,18.2536,1112400.0
2008-05-21 14:00:00,20.63,20.64,20.38,20.41,4025200.0,18.2448,18.2536,18.0237,18.0502,4025200.0
2008-05-21 14:30:00,20.41,20.46,20.2,20.36,6474800.0,18.0502,18.0944,17.8645,18.006,6474800.0
2008-05-21 15:00:00,20.36,20.43,20.24,20.25,3053200.0,18.006,18.0679,17.8999,17.9087,3053200.0
2008-05-21 15:30:00,20.25,20.31,20.13,20.18,4074800.0,17.9087,17.9618,17.8026,17.8468,4074800.0
2008-05-22 09:30:00,20.16,20.16,19.18,19.38,22005600.0,17.8291,17.8291,16.9624,17.1393,22005600.0
2008-05-22 10:00:00,19.38,19.79,19.36,19.6,9084800.0,17.1393,17.5019,17.1216,17.3339,9084800.0
2008-05-22 10:30:00,19.6,19.78,19.51,19.54,4902800.0,17.3339,17.4931,17.2543,17.2808,4902800.0
2008-05-22 11:00:00,19.54,19.64,19.51,19.53,2738800.0,17.2808,17.3692,17.2543,17.272,2738800.0
2008-05-22 11:30:00,19.53,19.54,19.25,19.29,5118400.0,17.272,17.2808,17.0243,17.0597,5118400.0
2008-05-22 12:00:00,19.29,19.35,19.04,19.17,6652000.0,17.0597,17.1128,16.8386,16.9536,6652000.0
2008-05-22 12:30:00,19.17,19.5,19.16,19.48,4634000.0,16.9536,17.2454,16.9447,17.2277,4634000.0
2008-05-22 13:00:00,19.48,19.57,19.31,19.45,5562000.0,17.2277,17.3073,17.0774,17.2012,5562000.0
2008-05-22 13:30:00,19.44,19.54,19.41,19.48,3069600.0,17.1924,17.2808,17.1658,17.2277,3069600.0
2008-05-22 14:00:00,19.47,19.48,19.19,19.23,3966400.0,17.2189,17.2277,16.9713,17.0067,3966400.0
2008-05-22 14:30:00,19.24,19.35,19.13,19.21,4696800.0,17.0155,17.1128,16.9182,16.989,4696800.0
2008-05-22 15:00:00,19.21,19.28,19.14,19.19,3357600.0,16.989,17.0509,16.9271,16.9713,3357600.0
2008-05-22 15:30:00,19.19,19.32,19.19,19.3,6978800.0,16.9713,17.0862,16.9713,17.0686,6978800.0
2008-05-23 09:30:00,18.96,19.12,18.78,18.99,10818800.0,16.7679,16.9094,16.6087,16.7944,10818800.0
2008-05-23 10:00:00,18.99,19.33,18.94,19.19,7240800.0,16.7944,17.0951,16.7502,16.9713,7240800.0
2008-05-23 10:30:00,19.19,19.19,19.0,19.09,3720400.0,16.9713,16.9713,16.8032,16.8828,3720400.0
2008-05-23 11:00:00,19.09,19.14,18.89,18.9,2913600.0,16.8828,16.9271,16.706,16.7148,2913600.0
2008-05-23 11:30:00,18.9,18.95,18.82,18.93,2748400.0,16.7148,16.759,16.6441,16.7413,2748400.0
2008-05-23 12:00:00,18.93,19.06,18.93,18.98,2344000.0,16.7413,16.8563,16.7413,16.7856,2344000.0
2008-05-23 12:30:00,18.98,19.0,18.9,18.96,1042400.0,16.7856,16.8032,16.7148,16.7679,1042400.0
2008-05-23 13:00:00,18.95,18.97,18.91,18.93,962400.0,16.759,16.7767,16.7236,16.7413,962400.0
2008-05-23 13:30:00,18.93,18.98,18.89,18.92,1295200.0,16.7413,16.7856,16.706,16.7325,1295200.0
2008-05-23 14:00:00,18.92,18.99,18.9,18.97,1087600.0,16.7325,16.7944,16.7148,16.7767,1087600.0
2008-05-23 14:30:00,18.97,19.0,18.95,18.99,1221200.0,16.7767,16.8032,16.759,16.7944,1221200.0
2008-05-23 15:00:00,19.0,19.12,18.98,19.1,2294400.0,16.8032,16.9094,16.7856,16.8917,2294400.0
2008-05-23 15:30:00,19.1,19.14,19.07,19.11,3051600.0,16.8917,16.9271,16.8651,16.9005,3051600.0
2008-05-27 09:30:00,19.23,19.28,19.0,19.18,8275200.0,17.0067,17.0509,16.8032,16.9624,8275200.0
2008-05-27 10:00:00,19.18,19.21,19.13,19.17,3051200.0,16.9624,16.989,16.9182,16.9536,3051200.0
2008-05-27 10:30:00,19.17,19.19,19.1,19.16,2366800.0,16.9536,16.9713,16.8917,16.9447,2366800.0
2008-05-27 11:00:00,19.16,19.18,18.81,18.87,4853200.0,16.9447,16.9624,16.6352,16.6883,4853200.0
2008-05-27 11:30:00,18.87,18.9,18.75,18.75,3988000.0,16.6883,16.7148,16.5821,16.5821,3988000.0
2008-05-27 12:00:00,18.75,18.94,18.59,18.87,8490800.0,16.5821,16.7502,16.4406,16.6883,8490800.0
2008-05-27 12:30:00,18.87,18.99,18.87,18.93,3408000.0,16.6883,16.7944,16.6883,16.7413,3408000.0
2008-05-27 13:00:00,18.92,18.99,18.89,18.97,956800.0,16.7325,16.7944,16.706,16.7767,956800.0
2008-05-27 13:30:00,18.98,19.25,18.97,19.23,4066800.0,16.7856,17.0243,16.7767,17.0067,4066800.0
2008-05-27 14:00:00,19.23,19.25,19.08,19.21,2786800.0,17.0067,17.0243,16.874,16.989,2786800.0
2008-05-27 14:30:00,19.21,19.61,19.21,19.59,7893200.0,16.989,17.3427,16.989,17.325,7893200.0
2008-05-27 15:00:00,19.59,19.66,19.51,19.57,4979200.0,17.325,17.3869,17.2543,17.3073,4979200.0
2008-05-27 15:30:00,19.57,19.72,19.48,19.65,6048000.0,17.3073,17.44,17.2277,17.3781,6048000.0
2008-05-28 09:30:00,20.07,20.17,19.91,19.93,11846800.0,17.7495,17.838,17.608,17.6257,11846800.0
2008-05-28 10:00:00,19.94,20.05,19.89,20.0,4966800.0,17.6346,17.7318,17.5903,17.6876,4966800.0
2008-05-28 10:30:00,20.0,20.2,20.0,20.15,4556000.0,17.6876,17.8645,17.6876,17.8203,4556000.0
2008-05-28 11:00:00,20.15,20.17,19.98,20.05,3040000.0,17.8203,17.838,17.6699,17.7318,3040000.0
2008-05-28 11:30:00,20.05,20.14,20.0,20.07,1616800.0,17.7318,17.8114,17.6876,17.7495,1616800.0
2008-05-28 12:00:00,20.07,20.1,19.95,20.04,3069600.0,17.7495,17.7761,17.6434,17.723,3069600.0
2008-05-28 12:30:00,20.03,20.13,20.03,20.12,1286400.0,17.7142,17.8026,17.7142,17.7937,1286400.0
2008-05-28 13:00:00,20.12,20.46,20.12,20.25,3784400.0,17.7937,18.0944,17.7937,17.9087,3784400.0
2008-05-28 13:30:00,20.25,20.37,20.19,20.26,3078000.0,17.9087,18.0148,17.8557,17.9176,3078000.0
2008-05-28 14:00:00,20.26,20.31,20.21,20.26,1955600.0,17.9176,17.9618,17.8733,17.9176,1955600.0
2008-05-28 14:30:00,20.26,20.49,20.25,20.4,4067200.0,17.9176,18.121,17.9087,18.0414,4067200.0
2008-05-28 15:00:00,20.4,20.46,20.33,20.43,3471600.0,18.0414,18.0944,17.9795,18.0679,3471600.0
2008-05-28 15:30:00,20.42,20.47,20.35,20.45,4240000.0,18.0591,18.1033,17.9972,18.0856,4240000.0
2008-05-29 09:30:00,20.86,21.48,20.75,21.47,24699200.0,18.4482,18.9965,18.3509,18.9877,24699200.0
2008-05-29 10:00:00,21.47,21.74,21.34,21.47,20629200.0,18.9877,19.2264,18.8727,18.9877,20629200.0
2008-05-29 10:30:00,21.47,21.56,21.28,21.55,10607200.0,18.9877,19.0673,18.8196,19.0584,10607200.0
2008-05-29 11:00:00,21.56,21.7,21.39,21.45,7526400.0,19.0673,19.1911,18.9169,18.97,7526400.0
2008-05-29 11:30:00,21.45,21.54,21.35,21.4,3728000.0,18.97,19.0496,18.8815,18.9258,3728000.0
2008-05-29 12:00:00,21.4,21.44,21.35,21.39,2540000.0,18.9258,18.9611,18.8815,18.9169,2540000.0
2008-05-29 12:30:00,21.39,21.41,21.19,21.24,4500400.0,18.9169,18.9346,18.74,18.7843,4500400.0
2008-05-29 13:00:00,21.25,21.37,21.23,21.25,2562400.0,18.7931,18.8992,18.7754,18.7931,2562400.0
2008-05-29 13:30:00,21.25,21.28,21.07,21.11,4610800.0,18.7931,18.8196,18.6339,18.6693,4610800.0
2008-05-29 14:00:00,21.11,21.45,21.07,21.23,4280000.0,18.6693,18.97,18.6339,18.7754,4280000.0
2008-05-29 14:30:00,21.23,21.35,21.16,21.29,2779200.0,18.7754,18.8815,18.7135,18.8285,2779200.0
2008-05-29 15:00:00,21.29,21.37,21.23,21.27,3868800.0,18.8285,18.8992,18.7754,18.8108,3868800.0
2008-05-29 15:30:00,21.28,21.36,21.26,21.33,4670000.0,18.8196,18.8904,18.8019,18.8639,4670000.0
2008-05-30 09:30:00,21.52,21.72,21.5,21.61,10040000.0,19.0319,19.2088,19.0142,19.1115,10040000.0
2008-05-30 10:00:00,21.61,21.71,21.48,21.69,7527600.0,19.1115,19.1999,18.9965,19.1822,7527600.0
2008-05-30 10:30:00,21.69,21.7,21.58,21.62,4855600.0,19.1822,19.1911,19.0849,19.1203,4855600.0
2008-05-30 11:00:00,21.62,21.65,21.56,21.65,3457600.0,19.1203,19.1469,19.0673,19.1469,3457600.0
2008-05-30 11:30:00,21.65,21.68,21.61,21.63,3016000.0,19.1469,19.1734,19.1115,19.1292,3016000.0
2008-05-30 12:00:00,21.64,21.67,21.59,21.66,1796800.0,19.138,19.1645,19.0938,19.1557,1796800.0
2008-05-30 12:30:00,21.66,21.73,21.63,21.67,3487600.0,19.1557,19.2176,19.1292,19.1645,3487600.0
2008-05-30 13:00:00,21.67,21.78,21.66,21.74,3880000.0,19.1645,19.2618,19.1557,19.2264,3880000.0
2008-05-30 13:30:00,21.73,21.83,21.73,21.83,2974000.0,19.2176,19.306,19.2176,19.306,2974000.0
2008-05-30 14:00:00,21.83,21.89,21.75,21.85,4694800.0,19.306,19.3591,19.2353,19.3237,4694800.0
2008-05-30 14:30:00,21.85,21.88,21.71,21.72,3522800.0,19.3237,19.3503,19.1999,19.2088,3522800.0
2008-05-30 15:00:00,21.72,21.73,21.49,21.58,9753200.0,19.2088,19.2176,19.0054,19.0849,9753200.0
2008-05-30 15:30:00,21.59,21.68,21.45,21.54,8733600.0,19.0938,19.1734,18.97,19.0496,8733600.0
2008-06-02 09:30:00,21.55,21.74,21.2,21.32,9166800.0,19.0584,19.2264,18.7489,18.855,9166800.0
2008-06-02 10:00:00,21.32,21.42,21.15,21.24,5471600.0,18.855,18.9434,18.7047,18.7843,5471600.0
2008-06-02 10:30:00,21.24,21.39,21.18,21.35,2772800.0,18.7843,18.9169,18.7312,18.8815,2772800.0
2008-06-02 11:00:00,21.35,21.4,21.29,21.4,1600400.0,18.8815,18.9258,18.8285,18.9258,1600400.0
2008-06-02 11:30:00,21.4,21.59,21.38,21.58,2289600.0,18.9258,19.0938,18.9081,19.0849,2289600.0
2008-06-02 12:00:00,21.58,21.62,21.51,21.53,1553600.0,19.0849,19.1203,19.023,19.0407,1553600.0
2008-06-02 12:30:00,21.53,21.53,21.31,21.35,2569600.0,19.0407,19.0407,18.8462,18.8815,2569600.0
2008-06-02 13:00:00,21.35,21.47,21.31,21.42,1356800.0,18.8815,18.9877,18.8462,18.9434,1356800.0
2008-06-02 13:30:00,21.42,21.43,21.38,21.39,861200.0,18.9434,18.9523,18.9081,18.9169,861200.0
2008-06-02 14:00:00,21.39,21.48,21.38,21.47,1285200.0,18.9169,18.9965,18.9081,18.9877,1285200.0
2008-06-02 14:30:00,21.47,21.56,21.44,21.53,1333200.0,18.9877,19.0673,18.9611,19.0407,1333200.0
2008-06-02 15:00:00,21.53,21.55,21.5,21.53,1621200.0,19.0407,19.0584,19.0142,19.0407,1621200.0
2008-06-02 15:30:00,21.53,21.63,21.51,21.51,3932400.0,19.0407,19.1292,19.023,19.023,3932400.0
2008-06-03 09:30:00,21.75,21.91,21.51,21.78,7834400.0,19.2353,19.3768,19.023,19.2618,7834400.0
2008-06-03 10:00:00,21.79,21.97,21.65,21.78,5698800.0,19.2707,19.4299,19.1469,19.2618,5698800.0
2008-06-03 10:30:00,21.78,21.84,21.71,21.8,2119600.0,19.2618,19.3149,19.1999,19.2795,2119600.0
2008-06-03 11:00:00,21.79,21.86,21.75,21.84,1760400.0,19.2707,19.3326,19.2353,19.3149,1760400.0
2008-06-03 11:30:00,21.84,21.95,21.82,21.95,2744800.0,19.3149,19.4122,19.2972,19.4122,2744800.0
2008-06-03 12:00:00,21.95,21.99,21.83,21.87,2711600.0,19.4122,19.4475,19.306,19.3414,2711600.0
2008-06-03 12:30:00,21.87,21.89,21.72,21.79,2214000.0,19.3414,19.3591,19.2088,19.2707,2214000.0
2008-06-03 13:00:00,21.79,21.87,21.77,21.8,1144400.0,19.2707,19.3414,19.253,19.2795,1144400.0
2008-06-03 13:30:00,21.8,21.8,21.61,21.67,4025600.0,19.2795,19.2795,19.1115,19.1645,4025600.0
2008-06-03 14:00:00,21.67,21.72,21.51,21.54,5016400.0,19.1645,19.2088,19.023,19.0496,5016400.0
2008-06-03 14:30:00,21.54,21.72,21.52,21.7,3285600.0,19.0496,19.2088,19.0319,19.1911,3285600.0
2008-06-03 15:00:00,21.7,21.78,21.65,21.75,2468000.0,19.1911,19.2618,19.1469,19.2353,2468000.0
2008-06-03 15:30:00,21.75,21.93,21.71,21.88,4919600.0,19.2353,19.3945,19.1999,19.3503,4919600.0
2008-06-04 09:30:00,21.77,21.96,21.58,21.8,6504000.0,19.253,19.421,19.0849,19.2795,6504000.0
2008-06-04 10:00:00,21.8,21.93,21.68,21.86,4046400.0,19.2795,19.3945,19.1734,19.3326,4046400.0
2008-06-04 10:30:00,21.85,22.03,21.77,21.99,4252800.0,19.3237,19.4829,19.253,19.4475,4252800.0
2008-06-04 11:00:00,21.99,22.01,21.89,21.92,2074800.0,19.4475,19.4652,19.3591,19.3856,2074800.0
2008-06-04 11:30:00,21.92,21.93,21.84,21.85,1819200.0,19.3856,19.3945,19.3149,19.3237,1819200.0
2008-06-04 12:00:00,21.85,21.86,21.75,21.81,1619600.0,19.3237,19.3326,19.2353,19.2884,1619600.0
2008-06-04 12:30:00,21.81,21.84,21.68,21.7,1970000.0,19.2884,19.3149,19.1734,19.1911,1970000.0
2008-06-04 13:00:00,21.69,21.75,21.6,21.67,2270400.0,19.1822,19.2353,19.1026,19.1645,2270400.0
2008-06-04 13:30:00,21.68,21.69,21.61,21.61,1323200.0,19.1734,19.1822,19.1115,19.1115,1323200.0
2008-06-04 14:00:00,21.62,21.64,21.36,21.46,4862000.0,19.1203,19.138,18.8904,18.9788,4862000.0
2008-06-04 14:30:00,21.46,21.54,21.33,21.4,3118000.0,18.9788,19.0496,18.8639,18.9258,3118000.0
2008-06-04 15:00:00,21.39,21.49,21.34,21.4,2534000.0,18.9169,19.0054,18.8727,18.9258,2534000.0
2008-06-04 15:30:00,21.39,21.47,21.32,21.32,3324400.0,18.9169,18.9877,18.855,18.855,3324400.0
2008-06-05 09:30:00,21.61,21.61,21.4,21.55,4120400.0,19.1115,19.1115,18.9258,19.0584,4120400.0
2008-06-05 10:00:00,21.55,21.71,21.5,21.61,3401200.0,19.0584,19.1999,19.0142,19.1115,3401200.0
2008-06-05 10:30:00,21.61,21.65,21.52,21.52,2075200.0,19.1115,19.1469,19.0319,19.0319,2075200.0
2008-06-05 11:00:00,21.52,21.65,21.45,21.62,2024000.0,19.0319,19.1469,18.97,19.1203,2024000.0
2008-06-05 11:30:00,21.63,21.64,21.56,21.61,1028000.0,19.1292,19.138,19.0673,19.1115,1028000.0
2008-06-05 12:00:00,21.61,21.63,21.58,21.61,703600.0,19.1115,19.1292,19.0849,19.1115,703600.0
2008-06-05 12:30:00,21.61,21.63,21.54,21.6,1097200.0,19.1115,19.1292,19.0496,19.1026,1097200.0
2008-06-05 13:00:00,21.6,21.65,21.6,21.64,908000.0,19.1026,19.1469,19.1026,19.138,908000.0
2008-06-05 13:30:00,21.64,21.72,21.62,21.69,2026000.0,19.138,19.2088,19.1203,19.1822,2026000.0
2008-06-05 14:00:00,21.69,21.71,21.54,21.58,1738800.0,19.1822,19.1999,19.0496,19.0849,1738800.0
2008-06-05 14:30:00,21.58,21.69,21.56,21.66,1147200.0,19.0849,19.1822,19.0673,19.1557,1147200.0
2008-06-05 15:00:00,21.66,21.81,21.63,21.79,2829200.0,19.1557,19.2884,19.1292,19.2707,2829200.0
2008-06-05 15:30:00,21.79,21.81,21.73,21.8,2617200.0,19.2707,19.2884,19.2176,19.2795,2617200.0
2008-06-06 09:30:00,21.48,21.5,21.04,21.29,9133600.0,18.9965,19.0142,18.6074,18.8285,9133600.0
2008-06-06 10:00:00,21.29,21.29,21.03,21.17,5360400.0,18.8285,18.8285,18.5985,18.7223,5360400.0
2008-06-06 10:30:00,21.18,21.26,21.16,21.19,1860400.0,18.7312,18.8019,18.7135,18.74,1860400.0
2008-06-06 11:00:00,21.19,21.21,21.08,21.12,2659600.0,18.74,18.7577,18.6428,18.6781,2659600.0
2008-06-06 11:30:00,21.13,21.2,21.12,21.19,1528800.0,18.687,18.7489,18.6781,18.74,1528800.0
2008-06-06 12:00:00,21.18,21.21,21.12,21.15,1301600.0,18.7312,18.7577,18.6781,18.7047,1301600.0
2008-06-06 12:30:00,21.16,21.18,21.13,21.16,784800.0,18.7135,18.7312,18.687,18.7135,784800.0
2008-06-06 13:00:00,21.16,21.16,21.08,21.11,2114400.0,18.7135,18.7135,18.6428,18.6693,2114400.0
2008-06-06 13:30:00,21.11,21.13,21.06,21.13,1759200.0,18.6693,18.687,18.6251,18.687,1759200.0
2008-06-06 14:00:00,21.13,21.13,21.0,21.03,2796000.0,18.687,18.687,18.572,18.5985,2796000.0
2008-06-06 14:30:00,21.03,21.06,20.94,20.95,3072800.0,18.5985,18.6251,18.5189,18.5278,3072800.0
2008-06-06 15:00:00,20.96,21.14,20.95,20.99,3469200.0,18.5366,18.6958,18.5278,18.5632,3469200.0
2008-06-06 15:30:00,20.99,21.05,20.89,20.94,4741600.0,18.5632,18.6162,18.4747,18.5189,4741600.0
2008-06-09 09:30:00,21.03,21.24,20.35,20.59,10711600.0,18.5985,18.7843,17.9972,18.2094,10711600.0
2008-06-09 10:00:00,20.59,20.79,20.58,20.7,3600800.0,18.2094,18.3863,18.2006,18.3067,3600800.0
2008-06-09 10:30:00,20.69,20.73,20.41,20.41,3668000.0,18.2978,18.3332,18.0502,18.0502,3668000.0
2008-06-09 11:00:00,20.41,20.67,20.35,20.67,2701600.0,18.0502,18.2802,17.9972,18.2802,2701600.0
2008-06-09 11:30:00,20.66,20.74,20.54,20.66,2094000.0,18.2713,18.3421,18.1652,18.2713,2094000.0
2008-06-09 12:00:00,20.66,20.67,20.54,20.63,1018800.0,18.2713,18.2802,18.1652,18.2448,1018800.0
2008-06-09 12:30:00,20.63,20.69,20.59,20.66,883600.0,18.2448,18.2978,18.2094,18.2713,883600.0
2008-06-09 13:00:00,20.66,20.66,20.4,20.47,2155200.0,18.2713,18.2713,18.0414,18.1033,2155200.0
2008-06-09 13:30:00,20.48,20.5,20.31,20.31,2472800.0,18.1121,18.1298,17.9618,17.9618,2472800.0
2008-06-09 14:00:00,20.31,20.32,20.14,20.3,4984400.0,17.9618,17.9706,17.8114,17.9529,4984400.0
2008-06-09 14:30:00,20.3,20.43,20.24,20.26,2918800.0,17.9529,18.0679,17.8999,17.9176,2918800.0
2008-06-09 15:00:00,20.27,20.3,20.18,20.23,2541200.0,17.9264,17.9529,17.8468,17.891,2541200.0
2008-06-09 15:30:00,20.24,20.55,20.24,20.53,4610800.0,17.8999,18.174,17.8999,18.1563,4610800.0
2008-06-10 09:30:00,20.09,20.57,19.9,20.43,8400400.0,17.7672,18.1917,17.5992,18.0679,8400400.0
2008-06-10 10:00:00,20.43,20.66,20.38,20.58,4424800.0,18.0679,18.2713,18.0237,18.2006,4424800.0
2008-06-10 10:30:00,20.58,20.58,20.4,20.44,2350000.0,18.2006,18.2006,18.0414,18.0768,2350000.0
2008-06-10 11:00:00,20.45,20.53,20.43,20.45,1416000.0,18.0856,18.1563,18.0679,18.0856,1416000.0
2008-06-10 11:30:00,20.45,20.58,20.38,20.57,1810800.0,18.0856,18.2006,18.0237,18.1917,1810800.0
2008-06-10 12:00:00,20.56,20.6,20.51,20.6,1340400.0,18.1829,18.2183,18.1387,18.2183,1340400.0
2008-06-10 12:30:00,20.6,20.72,20.59,20.65,1962000.0,18.2183,18.3244,18.2094,18.2625,1962000.0
2008-06-10 13:00:00,20.64,20.64,20.45,20.5,1550800.0,18.2536,18.2536,18.0856,18.1298,1550800.0
2008-06-10 13:30:00,20.5,20.5,20.36,20.42,1503600.0,18.1298,18.1298,18.006,18.0591,1503600.0
2008-06-10 14:00:00,20.42,20.5,20.26,20.32,2145600.0,18.0591,18.1298,17.9176,17.9706,2145600.0
2008-06-10 14:30:00,20.32,20.36,20.25,20.34,1815200.0,17.9706,18.006,17.9087,17.9883,1815200.0
2008-06-10 15:00:00,20.34,20.37,20.22,20.27,1941200.0,17.9883,18.0148,17.8822,17.9264,1941200.0
2008-06-10 15:30:00,20.27,20.32,20.05,20.08,4153200.0,17.9264,17.9706,17.7318,17.7584,4153200.0
2008-06-11 09:30:00,20.25,20.25,19.65,19.75,10288800.0,17.9087,17.9087,17.3781,17.4665,10288800.0
2008-06-11 10:00:00,19.76,19.76,19.45,19.47,8677200.0,17.4754,17.4754,17.2012,17.2189,8677200.0
2008-06-11 10:30:00,19.47,19.71,19.47,19.7,5283600.0,17.2189,17.4312,17.2189,17.4223,5283600.0
2008-06-11 11:00:00,19.7,19.82,19.63,19.68,5113600.0,17.4223,17.5284,17.3604,17.4046,5113600.0
2008-06-11 11:30:00,19.67,19.78,19.65,19.77,3006400.0,17.3958,17.4931,17.3781,17.4842,3006400.0
2008-06-11 12:00:00,19.77,19.87,19.74,19.75,2919600.0,17.4842,17.5727,17.4577,17.4665,2919600.0
2008-06-11 12:30:00,19.75,19.81,19.65,19.68,2061200.0,17.4665,17.5196,17.3781,17.4046,2061200.0
2008-06-11 13:00:00,19.68,19.81,19.68,19.75,1801600.0,17.4046,17.5196,17.4046,17.4665,1801600.0
2008-06-11 13:30:00,19.75,19.77,19.63,19.64,2043200.0,17.4665,17.4842,17.3604,17.3692,2043200.0
2008-06-11 14:00:00,19.64,19.66,19.57,19.58,2384800.0,17.3692,17.3869,17.3073,17.3162,2384800.0
2008-06-11 14:30:00,19.58,19.62,19.5,19.5,2629200.0,17.3162,17.3516,17.2454,17.2454,2629200.0
2008-06-11 15:00:00,19.5,19.63,19.48,19.49,4132000.0,17.2454,17.3604,17.2277,17.2366,4132000.0
2008-06-11 15:30:00,19.49,19.52,19.4,19.43,5643200.0,17.2366,17.2631,17.157,17.1835,5643200.0
2008-06-12 09:30:00,19.74,20.01,19.64,19.87,8738800.0,17.4577,17.6965,17.3692,17.5727,8738800.0
2008-06-12 10:00:00,19.87,19.99,19.81,19.93,4638000.0,17.5727,17.6788,17.5196,17.6257,4638000.0
2008-06-12 10:30:00,19.93,20.17,19.89,20.0,5163600.0,17.6257,17.838,17.5903,17.6876,5163600.0
2008-06-12 11:00:00,20.0,20.19,19.99,20.08,3195600.0,17.6876,17.8557,17.6788,17.7584,3195600.0
2008-06-12 11:30:00,20.08,20.15,19.95,19.96,2092400.0,17.7584,17.8203,17.6434,17.6522,2092400.0
2008-06-12 12:00:00,19.96,20.03,19.95,19.98,1313200.0,17.6522,17.7142,17.6434,17.6699,1313200.0
2008-06-12 12:30:00,19.98,20.07,19.98,19.99,1127600.0,17.6699,17.7495,17.6699,17.6788,1127600.0
2008-06-12 13:00:00,19.99,20.0,19.89,19.96,1786800.0,17.6788,17.6876,17.5903,17.6522,1786800.0
2008-06-12 13:30:00,19.96,19.97,19.76,19.79,1876000.0,17.6522,17.6611,17.4754,17.5019,1876000.0
2008-06-12 14:00:00,19.8,19.92,19.71,19.84,4567600.0,17.5107,17.6169,17.4312,17.5461,4567600.0
2008-06-12 14:30:00,19.84,19.88,19.74,19.86,1656800.0,17.5461,17.5815,17.4577,17.5638,1656800.0
2008-06-12 15:00:00,19.86,19.89,19.7,19.73,2071600.0,17.5638,17.5903,17.4223,17.4488,2071600.0
2008-06-12 15:30:00,19.72,19.89,19.71,19.87,3133200.0,17.44,17.5903,17.4312,17.5727,3133200.0
2008-06-13 09:30:00,20.07,20.43,20.04,20.35,7372800.0,17.7495,18.0679,17.723,17.9972,7372800.0
2008-06-13 10:00:00,20.35,20.45,20.33,20.37,3577600.0,17.9972,18.0856,17.9795,18.0148,3577600.0
2008-06-13 10:30:00,20.37,20.39,20.27,20.33,2140000.0,18.0148,18.0325,17.9264,17.9795,2140000.0
2008-06-13 11:00:00,20.33,20.41,20.3,20.35,1662800.0,17.9795,18.0502,17.9529,17.9972,1662800.0
2008-06-13 11:30:00,20.36,20.37,20.31,20.32,804000.0,18.006,18.0148,17.9618,17.9706,804000.0
2008-06-13 12:00:00,20.32,20.36,20.28,20.28,942400.0,17.9706,18.006,17.9353,17.9353,942400.0
2008-06-13 12:30:00,20.28,20.34,20.21,20.32,1836800.0,17.9353,17.9883,17.8733,17.9706,1836800.0
2008-06-13 13:00:00,20.32,20.38,20.28,20.36,1136800.0,17.9706,18.0237,17.9353,18.006,1136800.0
2008-06-13 13:30:00,20.36,20.37,20.3,20.36,1000800.0,18.006,18.0148,17.9529,18.006,1000800.0
2008-06-13 14:00:00,20.36,20.41,20.31,20.39,1618400.0,18.006,18.0502,17.9618,18.0325,1618400.0
2008-06-13 14:30:00,20.39,20.45,20.35,20.44,1623200.0,18.0325,18.0856,17.9972,18.0768,1623200.0
2008-06-13 15:00:00,20.44,20.44,20.36,20.38,1762000.0,18.0768,18.0768,18.006,18.0237,1762000.0
2008-06-13 15:30:00,20.38,20.44,20.33,20.39,4465600.0,18.0237,18.0768,17.9795,18.0325,4465600.0
2008-06-16 09:30:00,20.36,20.5,20.28,20.39,4918400.0,18.006,18.1298,17.9353,18.0325,4918400.0
2008-06-16 10:00:00,20.39,20.56,20.36,20.56,4408000.0,18.0325,18.1829,18.006,18.1829,4408000.0
2008-06-16 10:30:00,20.56,20.88,20.56,20.81,5952000.0,18.1829,18.4659,18.1829,18.404,5952000.0
2008-06-16 11:00:00,20.81,20.81,20.64,20.66,1922800.0,18.404,18.404,18.2536,18.2713,1922800.0
2008-06-16 11:30:00,20.66,20.68,20.61,20.65,1246400.0,18.2713,18.289,18.2271,18.2625,1246400.0
2008-06-16 12:00:00,20.65,20.69,20.5,20.5,1412800.0,18.2625,18.2978,18.1298,18.1298,1412800.0
2008-06-16 12:30:00,20.51,20.6,20.5,20.57,1540400.0,18.1387,18.2183,18.1298,18.1917,1540400.0
2008-06-16 13:00:00,20.57,20.6,20.5,20.6,904800.0,18.1917,18.2183,18.1298,18.2183,904800.0
2008-06-16 13:30:00,20.6,20.7,20.59,20.7,2404800.0,18.2183,18.3067,18.2094,18.3067,2404800.0
2008-06-16 14:00:00,20.7,20.75,20.68,20.68,1459200.0,18.3067,18.3509,18.289,18.289,1459200.0
2008-06-16 14:30:00,20.68,20.81,20.68,20.78,1983600.0,18.289,18.404,18.289,18.3774,1983600.0
2008-06-16 15:00:00,20.78,20.8,20.71,20.77,2058000.0,18.3774,18.3951,18.3155,18.3686,2058000.0
2008-06-16 15:30:00,20.77,20.81,20.73,20.81,3004800.0,18.3686,18.404,18.3332,18.404,3004800.0
2008-06-17 09:30:00,21.03,21.12,20.93,21.09,4831200.0,18.5985,18.6781,18.5101,18.6516,4831200.0
2008-06-17 10:00:00,21.08,21.25,20.98,20.99,5559600.0,18.6428,18.7931,18.5543,18.5632,5559600.0
2008-06-17 10:30:00,21.0,21.08,20.92,21.05,2529200.0,18.572,18.6428,18.5013,18.6162,2529200.0
2008-06-17 11:00:00,21.05,21.17,20.99,21.02,2613200.0,18.6162,18.7223,18.5632,18.5897,2613200.0
2008-06-17 11:30:00,21.01,21.09,20.98,21.01,1515600.0,18.5808,18.6516,18.5543,18.5808,1515600.0
2008-06-17 12:00:00,21.01,21.06,20.96,20.98,2011200.0,18.5808,18.6251,18.5366,18.5543,2011200.0
2008-06-17 12:30:00,20.98,21.03,20.94,21.02,1726400.0,18.5543,18.5985,18.5189,18.5897,1726400.0
2008-06-17 13:00:00,21.02,21.11,21.02,21.09,1394400.0,18.5897,18.6693,18.5897,18.6516,1394400.0
2008-06-17 13:30:00,21.08,21.16,21.08,21.13,1584400.0,18.6428,18.7135,18.6428,18.687,1584400.0
2008-06-17 14:00:00,21.13,21.15,21.07,21.1,1417600.0,18.687,18.7047,18.6339,18.6604,1417600.0
2008-06-17 14:30:00,21.1,21.16,21.1,21.14,1607600.0,18.6604,18.7135,18.6604,18.6958,1607600.0
2008-06-17 15:00:00,21.15,21.15,21.05,21.08,2578800.0,18.7047,18.7047,18.6162,18.6428,2578800.0
2008-06-17 15:30:00,21.07,21.17,21.06,21.14,3078800.0,18.6339,18.7223,18.6251,18.6958,3078800.0
2008-06-18 09:30:00,20.93,21.18,20.88,21.1,6441600.0,18.5101,18.7312,18.4659,18.6604,6441600.0
2008-06-18 10:00:00,21.1,21.15,21.02,21.04,2660800.0,18.6604,18.7047,18.5897,18.6074,2660800.0
2008-06-18 10:30:00,21.04,21.05,20.86,20.96,3688800.0,18.6074,18.6162,18.4482,18.5366,3688800.0
2008-06-18 11:00:00,20.96,21.04,20.95,20.97,2205200.0,18.5366,18.6074,18.5278,18.5455,2205200.0
2008-06-18 11:30:00,20.98,21.06,20.95,21.02,1420400.0,18.5543,18.6251,18.5278,18.5897,1420400.0
2008-06-18 12:00:00,21.03,21.04,20.98,20.98,2234400.0,18.5985,18.6074,18.5543,18.5543,2234400.0
2008-06-18 12:30:00,20.98,21.0,20.94,20.98,651200.0,18.5543,18.572,18.5189,18.5543,651200.0
2008-06-18 13:00:00,20.97,21.0,20.93,20.98,752000.0,18.5455,18.572,18.5101,18.5543,752000.0
2008-06-18 13:30:00,20.98,21.0,20.94,20.98,1767200.0,18.5543,18.572,18.5189,18.5543,1767200.0
2008-06-18 14:00:00,20.99,21.0,20.86,20.88,1992800.0,18.5632,18.572,18.4482,18.4659,1992800.0
2008-06-18 14:30:00,20.88,20.96,20.87,20.94,2666400.0,18.4659,18.5366,18.457,18.5189,2666400.0
2008-06-18 15:00:00,20.94,20.97,20.9,20.96,2510800.0,18.5189,18.5455,18.4836,18.5366,2510800.0
2008-06-18 15:30:00,20.95,20.96,20.88,20.94,3749200.0,18.5278,18.5366,18.4659,18.5189,3749200.0
2008-06-19 09:30:00,20.86,20.87,20.58,20.63,5604800.0,18.4482,18.457,18.2006,18.2448,5604800.0
2008-06-19 10:00:00,20.63,20.63,20.41,20.54,4434000.0,18.2448,18.2448,18.0502,18.1652,4434000.0
2008-06-19 10:30:00,20.54,20.68,20.52,20.67,2313200.0,18.1652,18.289,18.1475,18.2802,2313200.0
2008-06-19 11:00:00,20.66,20.76,20.61,20.68,2201600.0,18.2713,18.3598,18.2271,18.289,2201600.0
2008-06-19 11:30:00,20.68,20.79,20.68,20.73,1794400.0,18.289,18.3863,18.289,18.3332,1794400.0
2008-06-19 12:00:00,20.74,20.96,20.74,20.82,2385200.0,18.3421,18.5366,18.3421,18.4128,2385200.0
2008-06-19 12:30:00,20.82,20.88,20.79,20.8,1055200.0,18.4128,18.4659,18.3863,18.3951,1055200.0
2008-06-19 13:00:00,20.8,20.8,20.74,20.79,1388400.0,18.3951,18.3951,18.3421,18.3863,1388400.0
2008-06-19 13:30:00,20.79,20.82,20.78,20.81,1143600.0,18.3863,18.4128,18.3774,18.404,1143600.0
2008-06-19 14:00:00,20.81,20.9,20.77,20.83,1911600.0,18.404,18.4836,18.3686,18.4217,1911600.0
2008-06-19 14:30:00,20.84,21.0,20.81,20.99,3560800.0,18.4305,18.572,18.404,18.5632,3560800.0
2008-06-19 15:00:00,20.99,21.1,20.94,21.08,4538400.0,18.5632,18.6604,18.5189,18.6428,4538400.0
2008-06-19 15:30:00,21.07,21.1,21.01,21.07,3875200.0,18.6339,18.6604,18.5808,18.6339,3875200.0
2008-06-20 09:30:00,20.74,20.96,20.69,20.81,4645200.0,18.3421,18.5366,18.2978,18.404,4645200.0
2008-06-20 10:00:00,20.8,20.83,20.69,20.8,3074000.0,18.3951,18.4217,18.2978,18.3951,3074000.0
2008-06-20 10:30:00,20.79,20.81,20.72,20.75,1996800.0,18.3863,18.404,18.3244,18.3509,1996800.0
2008-06-20 11:00:00,20.75,21.13,20.73,20.93,2365600.0,18.3509,18.687,18.3332,18.5101,2365600.0
2008-06-20 11:30:00,20.93,20.99,20.88,20.9,1856800.0,18.5101,18.5632,18.4659,18.4836,1856800.0
2008-06-20 12:00:00,20.9,20.99,20.85,20.99,1834400.0,18.4836,18.5632,18.4393,18.5632,1834400.0
2008-06-20 12:30:00,20.99,21.04,20.93,21.0,1867200.0,18.5632,18.6074,18.5101,18.572,1867200.0
2008-06-20 13:00:00,21.0,21.04,20.94,20.96,1625200.0,18.572,18.6074,18.5189,18.5366,1625200.0
2008-06-20 13:30:00,20.96,20.98,20.83,20.85,2061200.0,18.5366,18.5543,18.4217,18.4393,2061200.0
2008-06-20 14:00:00,20.84,20.86,20.78,20.83,1839600.0,18.4305,18.4482,18.3774,18.4217,1839600.0
2008-06-20 14:30:00,20.83,20.84,20.76,20.76,1272000.0,18.4217,18.4305,18.3598,18.3598,1272000.0
2008-06-20 15:00:00,20.76,20.84,20.74,20.76,2255600.0,18.3598,18.4305,18.3421,18.3598,2255600.0
2008-06-20 15:30:00,20.76,21.05,20.75,20.89,8791200.0,18.3598,18.6162,18.3509,18.4747,8791200.0
2008-06-23 09:30:00,20.96,21.09,20.67,20.75,4723600.0,18.5366,18.6516,18.2802,18.3509,4723600.0
2008-06-23 10:00:00,20.75,20.81,20.63,20.63,3092800.0,18.3509,18.404,18.2448,18.2448,3092800.0
2008-06-23 10:30:00,20.63,20.71,20.29,20.36,5093200.0,18.2448,18.3155,17.9441,18.006,5093200.0
2008-06-23 11:00:00,20.36,20.43,20.26,20.3,2544000.0,18.006,18.0679,17.9176,17.9529,2544000.0
2008-06-23 11:30:00,20.31,20.45,20.28,20.41,2312400.0,17.9618,18.0856,17.9353,18.0502,2312400.0
2008-06-23 12:00:00,20.41,20.45,20.35,20.36,940800.0,18.0502,18.0856,17.9972,18.006,940800.0
2008-06-23 12:30:00,20.37,20.38,20.33,20.35,879600.0,18.0148,18.0237,17.9795,17.9972,879600.0
2008-06-23 13:00:00,20.36,20.44,20.32,20.38,1155600.0,18.006,18.0768,17.9706,18.0237,1155600.0
2008-06-23 13:30:00,20.38,20.43,20.36,20.42,766800.0,18.0237,18.0679,18.006,18.0591,766800.0
2008-06-23 14:00:00,20.42,20.47,20.33,20.34,1044000.0,18.0591,18.1033,17.9795,17.9883,1044000.0
2008-06-23 14:30:00,20.34,20.38,20.32,20.37,1383600.0,17.9883,18.0237,17.9706,18.0148,1383600.0
2008-06-23 15:00:00,20.38,20.39,20.32,20.35,1375600.0,18.0237,18.0325,17.9706,17.9972,1375600.0
2008-06-23 15:30:00,20.35,20.41,20.25,20.26,3352000.0,17.9972,18.0502,17.9087,17.9176,3352000.0
2008-06-24 09:30:00,20.02,20.11,19.75,19.78,7564000.0,17.7053,17.7849,17.4665,17.4931,7564000.0
2008-06-24 10:00:00,19.78,19.92,19.63,19.88,5879200.0,17.4931,17.6169,17.3604,17.5815,5879200.0
2008-06-24 10:30:00,19.89,19.99,19.78,19.93,3932000.0,17.5903,17.6788,17.4931,17.6257,3932000.0
2008-06-24 11:00:00,19.94,20.13,19.88,20.1,3685200.0,17.6346,17.8026,17.5815,17.7761,3685200.0
2008-06-24 11:30:00,20.1,20.48,20.09,20.46,5011600.0,17.7761,18.1121,17.7672,18.0944,5011600.0
2008-06-24 12:00:00,20.46,20.46,20.34,20.42,2178400.0,18.0944,18.0944,17.9883,18.0591,2178400.0
2008-06-24 12:30:00,20.42,20.49,20.34,20.37,1921200.0,18.0591,18.121,17.9883,18.0148,1921200.0
2008-06-24 13:00:00,20.36,20.49,20.31,20.45,1994400.0,18.006,18.121,17.9618,18.0856,1994400.0
2008-06-24 13:30:00,20.45,20.46,20.34,20.45,1441600.0,18.0856,18.0944,17.9883,18.0856,1441600.0
2008-06-24 14:00:00,20.45,20.74,20.45,20.66,4392400.0,18.0856,18.3421,18.0856,18.2713,4392400.0
2008-06-24 14:30:00,20.67,20.7,20.55,20.61,2712800.0,18.2802,18.3067,18.174,18.2271,2712800.0
2008-06-24 15:00:00,20.61,20.7,20.54,20.63,2826400.0,18.2271,18.3067,18.1652,18.2448,2826400.0
2008-06-24 15:30:00,20.64,20.68,20.47,20.66,4950800.0,18.2536,18.289,18.1033,18.2713,4950800.0
2008-06-25 09:30:00,20.86,20.97,20.61,20.88,7865200.0,18.4482,18.5455,18.2271,18.4659,7865200.0
2008-06-25 10:00:00,20.88,21.02,20.88,20.93,4737200.0,18.4659,18.5897,18.4659,18.5101,4737200.0
2008-06-25 10:30:00,20.93,21.09,20.91,21.06,5539200.0,18.5101,18.6516,18.4924,18.6251,5539200.0
2008-06-25 11:00:00,21.05,21.11,20.94,21.01,2827200.0,18.6162,18.6693,18.5189,18.5808,2827200.0
2008-06-25 11:30:00,21.01,21.01,20.79,20.84,2364000.0,18.5808,18.5808,18.3863,18.4305,2364000.0
2008-06-25 12:00:00,20.84,20.86,20.77,20.83,1392000.0,18.4305,18.4482,18.3686,18.4217,1392000.0
2008-06-25 12:30:00,20.83,20.84,20.68,20.72,1399200.0,18.4217,18.4305,18.289,18.3244,1399200.0
2008-06-25 13:00:00,20.72,20.76,20.54,20.66,2378800.0,18.3244,18.3598,18.1652,18.2713,2378800.0
2008-06-25 13:30:00,20.66,20.67,20.55,20.59,1552800.0,18.2713,18.2802,18.174,18.2094,1552800.0
2008-06-25 14:00:00,20.59,20.74,20.52,20.6,3628400.0,18.2094,18.3421,18.1475,18.2183,3628400.0
2008-06-25 14:30:00,20.6,20.67,20.47,20.56,4817600.0,18.2183,18.2802,18.1033,18.1829,4817600.0
2008-06-25 15:00:00,20.56,20.71,20.48,20.53,4042800.0,18.1829,18.3155,18.1121,18.1563,4042800.0
2008-06-25 15:30:00,20.53,20.62,20.47,20.52,6500400.0,18.1563,18.2359,18.1033,18.1475,6500400.0
2008-06-26 09:30:00,20.17,20.19,19.75,19.83,10238400.0,17.838,17.8557,17.4665,17.5373,10238400.0
2008-06-26 10:00:00,19.83,19.88,19.76,19.82,6185600.0,17.5373,17.5815,17.4754,17.5284,6185600.0
2008-06-26 10:30:00,19.82,19.86,19.75,19.76,6326400.0,17.5284,17.5638,17.4665,17.4754,6326400.0
2008-06-26 11:00:00,19.76,19.82,19.6,19.7,7364000.0,17.4754,17.5284,17.3339,17.4223,7364000.0
2008-06-26 11:30:00,19.7,19.74,19.64,19.65,3693200.0,17.4223,17.4577,17.3692,17.3781,3693200.0
2008-06-26 12:00:00,19.66,19.7,19.5,19.55,4560400.0,17.3869,17.4223,17.2454,17.2897,4560400.0
2008-06-26 12:30:00,19.56,19.71,19.51,19.68,3682000.0,17.2985,17.4312,17.2543,17.4046,3682000.0
2008-06-26 13:00:00,19.67,19.9,19.65,19.69,7441600.0,17.3958,17.5992,17.3781,17.4135,7441600.0
2008-06-26 13:30:00,19.69,19.78,19.66,19.7,3493600.0,17.4135,17.4931,17.3869,17.4223,3493600.0
2008-06-26 14:00:00,19.7,19.85,19.68,19.81,6074400.0,17.4223,17.555,17.4046,17.5196,6074400.0
2008-06-26 14:30:00,19.81,19.81,19.75,19.79,4078800.0,17.5196,17.5196,17.4665,17.5019,4078800.0
2008-06-26 15:00:00,19.79,20.01,19.76,19.95,5055200.0,17.5019,17.6965,17.4754,17.6434,5055200.0
2008-06-26 15:30:00,19.94,19.99,19.71,19.8,6456400.0,17.6346,17.6788,17.4312,17.5107,6456400.0
2008-06-27 09:30:00,19.71,20.13,19.64,20.09,9985200.0,17.4312,17.8026,17.3692,17.7672,9985200.0
2008-06-27 10:00:00,20.09,20.33,20.07,20.13,10346000.0,17.7672,17.9795,17.7495,17.8026,10346000.0
2008-06-27 10:30:00,20.13,20.29,20.02,20.05,6051200.0,17.8026,17.9441,17.7053,17.7318,6051200.0
2008-06-27 11:00:00,20.05,20.11,19.93,20.07,5032800.0,17.7318,17.7849,17.6257,17.7495,5032800.0
2008-06-27 11:30:00,20.06,20.08,19.98,20.08,2450400.0,17.7407,17.7584,17.6699,17.7584,2450400.0
2008-06-27 12:00:00,20.08,20.18,20.03,20.15,2435200.0,17.7584,17.8468,17.7142,17.8203,2435200.0
2008-06-27 12:30:00,20.15,20.17,20.07,20.09,2511200.0,17.8203,17.838,17.7495,17.7672,2511200.0
2008-06-27 13:00:00,20.09,20.13,20.03,20.13,3084400.0,17.7672,17.8026,17.7142,17.8026,3084400.0
2008-06-27 13:30:00,20.12,20.23,20.09,20.14,3724800.0,17.7937,17.891,17.7672,17.8114,3724800.0
2008-06-27 14:00:00,20.14,20.28,20.14,20.27,4041600.0,17.8114,17.9353,17.8114,17.9264,4041600.0
2008-06-27 14:30:00,20.27,20.47,20.27,20.47,6840000.0,17.9264,18.1033,17.9264,18.1033,6840000.0
2008-06-27 15:00:00,20.47,20.53,20.31,20.44,8222000.0,18.1033,18.1563,17.9618,18.0768,8222000.0
2008-06-27 15:30:00,20.44,20.72,20.03,20.44,44214000.0,18.0768,18.3244,17.7142,18.0768,44214000.0
2008-06-30 09:30:00,20.49,20.71,20.3,20.35,8551200.0,18.121,18.3155,17.9529,17.9972,8551200.0
2008-06-30 10:00:00,20.35,20.41,20.21,20.32,6383200.0,17.9972,18.0502,17.8733,17.9706,6383200.0
2008-06-30 10:30:00,20.32,20.4,20.25,20.27,3150800.0,17.9706,18.0414,17.9087,17.9264,3150800.0
2008-06-30 11:00:00,20.27,20.32,20.16,20.31,3744800.0,17.9264,17.9706,17.8291,17.9618,3744800.0
2008-06-30 11:30:00,20.31,20.32,20.17,20.26,2888400.0,17.9618,17.9706,17.838,17.9176,2888400.0
2008-06-30 12:00:00,20.26,20.31,20.22,20.25,2283600.0,17.9176,17.9618,17.8822,17.9087,2283600.0
2008-06-30 12:30:00,20.25,20.28,20.2,20.23,1753200.0,17.9087,17.9353,17.8645,17.891,1753200.0
2008-06-30 13:00:00,20.23,20.26,20.18,20.2,1638400.0,17.891,17.9176,17.8468,17.8645,1638400.0
2008-06-30 13:30:00,20.2,20.23,20.08,20.14,2764800.0,17.8645,17.891,17.7584,17.8114,2764800.0
2008-06-30 14:00:00,20.14,20.18,20.1,20.16,2760000.0,17.8114,17.8468,17.7761,17.8291,2760000.0
2008-06-30 14:30:00,20.16,20.27,20.14,20.25,3176800.0,17.8291,17.9264,17.8114,17.9087,3176800.0
2008-06-30 15:00:00,20.25,20.34,20.23,20.25,2824400.0,17.9087,17.9883,17.891,17.9087,2824400.0
2008-06-30 15:30:00,20.25,20.35,20.24,20.32,5570400.0,17.9087,17.9972,17.8999,17.9706,5570400.0
2008-07-01 09:30:00,19.93,20.21,19.8,20.11,7307600.0,17.6257,17.8733,17.5107,17.7849,7307600.0
2008-07-01 10:00:00,20.11,20.23,20.07,20.13,4172400.0,17.7849,17.891,17.7495,17.8026,4172400.0
2008-07-01 10:30:00,20.13,20.17,20.08,20.15,2630000.0,17.8026,17.838,17.7584,17.8203,2630000.0
2008-07-01 11:00:00,20.15,20.23,20.1,20.11,2164000.0,17.8203,17.891,17.7761,17.7849,2164000.0
2008-07-01 11:30:00,20.11,20.25,20.1,20.18,2736800.0,17.7849,17.9087,17.7761,17.8468,2736800.0
2008-07-01 12:00:00,20.18,20.19,19.92,19.97,3216800.0,17.8468,17.8557,17.6169,17.6611,3216800.0
2008-07-01 12:30:00,19.98,20.08,19.94,20.03,2231200.0,17.6699,17.7584,17.6346,17.7142,2231200.0
2008-07-01 13:00:00,20.03,20.18,19.92,20.04,2686400.0,17.7142,17.8468,17.6169,17.723,2686400.0
2008-07-01 13:30:00,20.04,20.14,20.02,20.07,2578800.0,17.723,17.8114,17.7053,17.7495,2578800.0
2008-07-01 14:00:00,20.07,20.15,19.99,20.1,3945200.0,17.7495,17.8203,17.6788,17.7761,3945200.0
2008-07-01 14:30:00,20.1,20.16,20.03,20.13,3115600.0,17.7761,17.8291,17.7142,17.8026,3115600.0
2008-07-01 15:00:00,20.13,20.25,20.1,20.22,2620000.0,17.8026,17.9087,17.7761,17.8822,2620000.0
2008-07-01 15:30:00,20.22,20.35,20.19,20.35,4445600.0,17.8822,17.9972,17.8557,17.9972,4445600.0
2008-07-02 09:30:00,20.5,20.6,20.35,20.5,4891200.0,18.1298,18.2183,17.9972,18.1298,4891200.0
2008-07-02 10:00:00,20.5,20.56,20.42,20.44,2813600.0,18.1298,18.1829,18.0591,18.0768,2813600.0
2008-07-02 10:30:00,20.44,20.44,20.1,20.1,3721200.0,18.0768,18.0768,17.7761,17.7761,3721200.0
2008-07-02 11:00:00,20.1,20.24,20.0,20.11,2744400.0,17.7761,17.8999,17.6876,17.7849,2744400.0
2008-07-02 11:30:00,20.11,20.18,20.05,20.13,1228000.0,17.7849,17.8468,17.7318,17.8026,1228000.0
2008-07-02 12:00:00,20.12,20.2,20.05,20.09,1255200.0,17.7937,17.8645,17.7318,17.7672,1255200.0
2008-07-02 12:30:00,20.1,20.16,20.01,20.12,1216400.0,17.7761,17.8291,17.6965,17.7937,1216400.0
2008-07-02 13:00:00,20.13,20.22,20.08,20.18,885200.0,17.8026,17.8822,17.7584,17.8468,885200.0
2008-07-02 13:30:00,20.18,20.25,20.13,20.22,859200.0,17.8468,17.9087,17.8026,17.8822,859200.0
2008-07-02 14:00:00,20.22,20.24,20.13,20.17,1146000.0,17.8822,17.8999,17.8026,17.838,1146000.0
2008-07-02 14:30:00,20.17,20.24,20.11,20.13,1630400.0,17.838,17.8999,17.7849,17.8026,1630400.0
2008-07-02 15:00:00,20.13,20.15,19.88,19.92,5624000.0,17.8026,17.8203,17.5815,17.6169,5624000.0
2008-07-02 15:30:00,19.92,19.94,19.83,19.86,4968400.0,17.6169,17.6346,17.5373,17.5638,4968400.0
2008-07-03 08:00:00,19.83,19.91,19.63,19.8,22000.0,17.5373,17.608,17.3604,17.5107,22000.0
2008-07-03 08:30:00,19.78,20.05,19.78,19.91,51600.0,17.4931,17.7318,17.4931,17.608,51600.0
2008-07-03 09:00:00,19.95,19.99,19.86,19.86,76400.0,17.6434,17.6788,17.5638,17.5638,76400.0
2008-07-03 09:30:00,19.84,19.95,19.48,19.54,7900000.0,17.5461,17.6434,17.2277,17.2808,7900000.0
2008-07-03 10:00:00,19.53,19.59,19.31,19.59,6902000.0,17.272,17.325,17.0774,17.325,6902000.0
2008-07-03 10:30:00,19.6,19.67,19.46,19.46,3589200.0,17.3339,17.3958,17.2101,17.2101,3589200.0
2008-07-03 11:00:00,19.46,19.59,19.4,19.53,3192800.0,17.2101,17.325,17.157,17.272,3192800.0
2008-07-03 11:30:00,19.53,19.61,19.45,19.57,2436000.0,17.272,17.3427,17.2012,17.3073,2436000.0
2008-07-03 12:00:00,19.57,19.58,19.49,19.54,1566800.0,17.3073,17.3162,17.2366,17.2808,1566800.0
2008-07-03 12:30:00,19.53,19.55,19.45,19.5,2534400.0,17.272,17.2897,17.2012,17.2454,2534400.0
2008-07-07 09:30:00,19.63,19.99,19.54,19.57,7340400.0,17.3604,17.6788,17.2808,17.3073,7340400.0
2008-07-07 10:00:00,19.57,19.61,19.26,19.33,5576800.0,17.3073,17.3427,17.0332,17.0951,5576800.0
2008-07-07 10:30:00,19.34,19.52,19.31,19.33,3648800.0,17.1039,17.2631,17.0774,17.0951,3648800.0
2008-07-07 11:00:00,19.33,19.39,19.27,19.32,2153600.0,17.0951,17.1482,17.042,17.0862,2153600.0
2008-07-07 11:30:00,19.32,19.33,19.13,19.22,4680400.0,17.0862,17.0951,16.9182,16.9978,4680400.0
2008-07-07 12:00:00,19.22,19.24,18.89,18.9,4471200.0,16.9978,17.0155,16.706,16.7148,4471200.0
2008-07-07 12:30:00,18.9,18.97,18.76,18.76,4257200.0,16.7148,16.7767,16.591,16.591,4257200.0
2008-07-07 13:00:00,18.77,18.77,18.5,18.71,8435200.0,16.5998,16.5998,16.3611,16.5468,8435200.0
2008-07-07 13:30:00,18.71,18.82,18.5,18.56,5502000.0,16.5468,16.6441,16.3611,16.4141,5502000.0
2008-07-07 14:00:00,18.56,18.89,18.5,18.8,6305200.0,16.4141,16.706,16.3611,16.6264,6305200.0
2008-07-07 14:30:00,18.8,18.9,18.75,18.82,3488400.0,16.6264,16.7148,16.5821,16.6441,3488400.0
2008-07-07 15:00:00,18.82,18.94,18.75,18.94,5096800.0,16.6441,16.7502,16.5821,16.7502,5096800.0
2008-07-07 15:30:00,18.93,19.12,18.78,18.89,8813200.0,16.7413,16.9094,16.6087,16.706,8813200.0
2008-07-08 09:30:00,18.68,18.96,18.51,18.78,8592000.0,16.5202,16.7679,16.3699,16.6087,8592000.0
2008-07-08 10:00:00,18.78,18.8,18.27,18.27,8456400.0,16.6087,16.6264,16.1576,16.1576,8456400.0
2008-07-08 10:30:00,18.27,18.35,18.06,18.24,8596400.0,16.1576,16.2284,15.9719,16.1311,8596400.0
2008-07-08 11:00:00,18.24,18.54,18.22,18.54,5811200.0,16.1311,16.3964,16.1134,16.3964,5811200.0
2008-07-08 11:30:00,18.54,18.68,18.4,18.59,7134800.0,16.3964,16.5202,16.2726,16.4406,7134800.0
2008-07-08 12:00:00,18.59,18.78,18.56,18.76,5158800.0,16.4406,16.6087,16.4141,16.591,5158800.0
2008-07-08 12:30:00,18.76,19.08,18.5,18.91,6838400.0,16.591,16.874,16.3611,16.7236,6838400.0
2008-07-08 13:00:00,18.91,19.04,18.79,18.86,3155600.0,16.7236,16.8386,16.6175,16.6794,3155600.0
2008-07-08 13:30:00,18.86,18.9,18.64,18.84,3616400.0,16.6794,16.7148,16.4849,16.6617,3616400.0
2008-07-08 14:00:00,18.84,19.0,18.82,18.97,2664800.0,16.6617,16.8032,16.6441,16.7767,2664800.0
2008-07-08 14:30:00,18.97,19.33,18.95,19.32,5842000.0,16.7767,17.0951,16.759,17.0862,5842000.0
2008-07-08 15:00:00,19.31,19.54,19.3,19.48,7950800.0,17.0774,17.2808,17.0686,17.2277,7950800.0
2008-07-08 15:30:00,19.48,19.88,19.45,19.8,9350000.0,17.2277,17.5815,17.2012,17.5107,9350000.0
2008-07-09 09:30:00,19.75,19.78,19.2,19.22,6488400.0,17.4665,17.4931,16.9801,16.9978,6488400.0
2008-07-09 10:00:00,19.21,19.65,19.1,19.59,5643200.0,16.989,17.3781,16.8917,17.325,5643200.0
2008-07-09 10:30:00,19.59,19.59,19.22,19.44,4847200.0,17.325,17.325,16.9978,17.1924,4847200.0
2008-07-09 11:00:00,19.43,19.73,19.42,19.72,3557200.0,17.1835,17.4488,17.1747,17.44,3557200.0
2008-07-09 11:30:00,19.71,19.74,19.42,19.43,2396800.0,17.4312,17.4577,17.1747,17.1835,2396800.0
2008-07-09 12:00:00,19.43,19.57,19.34,19.53,1662000.0,17.1835,17.3073,17.1039,17.272,1662000.0
2008-07-09 12:30:00,19.52,19.53,19.43,19.5,1256400.0,17.2631,17.272,17.1835,17.2454,1256400.0
2008-07-09 13:00:00,19.49,19.5,19.4,19.45,993600.0,17.2366,17.2454,17.157,17.2012,993600.0
2008-07-09 13:30:00,19.46,19.59,19.45,19.54,1244800.0,17.2101,17.325,17.2012,17.2808,1244800.0
2008-07-09 14:00:00,19.55,19.55,19.41,19.47,1624000.0,17.2897,17.2897,17.1658,17.2189,1624000.0
2008-07-09 14:30:00,19.48,19.49,19.29,19.37,2243600.0,17.2277,17.2366,17.0597,17.1305,2243600.0
2008-07-09 15:00:00,19.37,19.37,19.13,19.31,3861600.0,17.1305,17.1305,16.9182,17.0774,3861600.0
2008-07-09 15:30:00,19.31,19.34,18.85,18.98,7465600.0,17.0774,17.1039,16.6706,16.7856,7465600.0
2008-07-10 09:30:00,18.94,18.99,18.61,18.7,6978000.0,16.7502,16.7944,16.4583,16.5379,6978000.0
2008-07-10 10:00:00,18.7,18.75,18.47,18.75,5965200.0,16.5379,16.5821,16.3345,16.5821,5965200.0
2008-07-10 10:30:00,18.75,19.1,18.71,18.88,6393200.0,16.5821,16.8917,16.5468,16.6971,6393200.0
2008-07-10 11:00:00,18.87,19.0,18.81,19.0,3140400.0,16.6883,16.8032,16.6352,16.8032,3140400.0
2008-07-10 11:30:00,19.0,19.16,18.95,19.02,3257200.0,16.8032,16.9447,16.759,16.8209,3257200.0
2008-07-10 12:00:00,19.02,19.11,18.93,18.95,1920000.0,16.8209,16.9005,16.7413,16.759,1920000.0
2008-07-10 12:30:00,18.94,19.08,18.93,19.0,1648400.0,16.7502,16.874,16.7413,16.8032,1648400.0
2008-07-10 13:00:00,19.0,19.3,19.0,19.3,3092400.0,16.8032,17.0686,16.8032,17.0686,3092400.0
2008-07-10 13:30:00,19.29,19.41,19.24,19.28,2868800.0,17.0597,17.1658,17.0155,17.0509,2868800.0
2008-07-10 14:00:00,19.27,19.3,18.89,18.98,3520800.0,17.042,17.0686,16.706,16.7856,3520800.0
2008-07-10 14:30:00,18.98,19.17,18.89,18.97,3428800.0,16.7856,16.9536,16.706,16.7767,3428800.0
2008-07-10 15:00:00,18.97,19.23,18.95,19.18,3595600.0,16.7767,17.0067,16.759,16.9624,3595600.0
2008-07-10 15:30:00,19.17,19.34,19.08,19.32,5526000.0,16.9536,17.1039,16.874,17.0862,5526000.0
2008-07-11 09:30:00,18.94,19.36,18.5,19.19,8723600.0,16.7502,17.1216,16.3611,16.9713,8723600.0
2008-07-11 10:00:00,19.2,19.29,18.73,18.78,3997200.0,16.9801,17.0597,16.5645,16.6087,3997200.0
2008-07-11 10:30:00,18.78,19.0,18.65,18.84,4211200.0,16.6087,16.8032,16.4937,16.6617,4211200.0
2008-07-11 11:00:00,18.84,18.93,18.63,18.66,3812800.0,16.6617,16.7413,16.476,16.5026,3812800.0
2008-07-11 11:30:00,18.66,18.82,18.56,18.78,4128400.0,16.5026,16.6441,16.4141,16.6087,4128400.0
2008-07-11 12:00:00,18.77,18.85,18.69,18.75,2557600.0,16.5998,16.6706,16.5291,16.5821,2557600.0
2008-07-11 12:30:00,18.75,18.75,18.58,18.7,2164800.0,16.5821,16.5821,16.4318,16.5379,2164800.0
2008-07-11 13:00:00,18.69,18.82,18.6,18.8,1860800.0,16.5291,16.6441,16.4495,16.6264,1860800.0
2008-07-11 13:30:00,18.8,18.88,18.71,18.8,2784800.0,16.6264,16.6971,16.5468,16.6264,2784800.0
2008-07-11 14:00:00,18.8,18.98,18.76,18.83,3270000.0,16.6264,16.7856,16.591,16.6529,3270000.0
2008-07-11 14:30:00,18.83,18.98,18.75,18.88,3538800.0,16.6529,16.7856,16.5821,16.6971,3538800.0
2008-07-11 15:00:00,18.88,18.97,18.66,18.74,6416400.0,16.6971,16.7767,16.5026,16.5733,6416400.0
2008-07-11 15:30:00,18.74,18.77,18.58,18.67,5110800.0,16.5733,16.5998,16.4318,16.5114,5110800.0
2008-07-14 09:30:00,19.0,19.05,18.48,18.59,7114800.0,16.8032,16.8475,16.3434,16.4406,7114800.0
2008-07-14 10:00:00,18.59,18.6,18.37,18.46,4591600.0,16.4406,16.4495,16.2461,16.3257,4591600.0
2008-07-14 10:30:00,18.46,18.53,18.35,18.49,3243600.0,16.3257,16.3876,16.2284,16.3522,3243600.0
2008-07-14 11:00:00,18.49,18.5,18.28,18.36,2913600.0,16.3522,16.3611,16.1665,16.2372,2913600.0
2008-07-14 11:30:00,18.37,18.39,18.2,18.25,2669600.0,16.2461,16.2638,16.0957,16.14,2669600.0
2008-07-14 12:00:00,18.25,18.3,18.15,18.22,3054400.0,16.14,16.1842,16.0515,16.1134,3054400.0
2008-07-14 12:30:00,18.22,18.3,18.13,18.22,2664800.0,16.1134,16.1842,16.0338,16.1134,2664800.0
2008-07-14 13:00:00,18.23,18.35,18.15,18.3,2173600.0,16.1223,16.2284,16.0515,16.1842,2173600.0
2008-07-14 13:30:00,18.31,18.44,18.21,18.29,2457200.0,16.193,16.308,16.1046,16.1753,2457200.0
2008-07-14 14:00:00,18.28,18.42,18.26,18.38,1814800.0,16.1665,16.2903,16.1488,16.2549,1814800.0
2008-07-14 14:30:00,18.37,18.43,18.29,18.32,1434000.0,16.2461,16.2991,16.1753,16.2019,1434000.0
2008-07-14 15:00:00,18.32,18.44,18.26,18.4,2150800.0,16.2019,16.308,16.1488,16.2726,2150800.0
2008-07-14 15:30:00,18.4,18.47,18.14,18.15,4708400.0,16.2726,16.3345,16.0427,16.0515,4708400.0
2008-07-15 09:30:00,17.87,17.87,17.18,17.34,12808400.0,15.8039,15.8039,15.1937,15.3352,12808400.0
2008-07-15 10:00:00,17.33,17.34,16.82,17.06,11156400.0,15.3263,15.3352,14.8753,15.0875,11156400.0
2008-07-15 10:30:00,17.07,17.37,16.9,17.26,7299600.0,15.0964,15.3617,14.946,15.2644,7299600.0
2008-07-15 11:00:00,17.26,17.5,17.25,17.31,6591600.0,15.2644,15.4767,15.2556,15.3086,6591600.0
2008-07-15 11:30:00,17.31,17.44,17.14,17.39,4472800.0,15.3086,15.4236,15.1583,15.3794,4472800.0
2008-07-15 12:00:00,17.39,17.67,17.31,17.62,5711200.0,15.3794,15.627,15.3086,15.5828,5711200.0
2008-07-15 12:30:00,17.63,17.71,17.43,17.63,5006400.0,15.5916,15.6624,15.4148,15.5916,5006400.0
2008-07-15 13:00:00,17.63,17.75,17.54,17.59,5349600.0,15.5916,15.6978,15.512,15.5563,5349600.0
2008-07-15 13:30:00,17.58,17.65,17.51,17.52,2760000.0,15.5474,15.6093,15.4855,15.4944,2760000.0
2008-07-15 14:00:00,17.52,17.54,17.34,17.49,4578800.0,15.4944,15.512,15.3352,15.4678,4578800.0
2008-07-15 14:30:00,17.49,17.58,17.46,17.49,3855200.0,15.4678,15.5474,15.4413,15.4678,3855200.0
2008-07-15 15:00:00,17.49,17.54,17.3,17.31,4719200.0,15.4678,15.512,15.2998,15.3086,4719200.0
2008-07-15 15:30:00,17.31,17.34,17.11,17.12,7442800.0,15.3086,15.3352,15.1318,15.1406,7442800.0
2008-07-16 09:30:00,17.03,17.09,16.63,16.92,11437600.0,15.061,15.1141,14.7073,14.9637,11437600.0
2008-07-16 10:00:00,16.92,17.01,16.71,16.8,8384000.0,14.9637,15.0433,14.778,14.8576,8384000.0
2008-07-16 10:30:00,16.81,17.31,16.8,17.13,10355600.0,14.8664,15.3086,14.8576,15.1494,10355600.0
2008-07-16 11:00:00,17.13,17.45,17.13,17.25,15635200.0,15.1494,15.4325,15.1494,15.2556,15635200.0
2008-07-16 11:30:00,17.25,17.5,17.25,17.43,4396800.0,15.2556,15.4767,15.2556,15.4148,4396800.0
2008-07-16 12:00:00,17.43,17.68,17.38,17.66,4791600.0,15.4148,15.6359,15.3705,15.6182,4791600.0
2008-07-16 12:30:00,17.66,17.78,17.55,17.58,3923200.0,15.6182,15.7243,15.5209,15.5474,3923200.0
2008-07-16 13:00:00,17.58,17.75,17.56,17.74,2930000.0,15.5474,15.6978,15.5297,15.6889,2930000.0
2008-07-16 13:30:00,17.75,17.76,17.6,17.7,2566800.0,15.6978,15.7066,15.5651,15.6535,2566800.0
2008-07-16 14:00:00,17.7,18.05,17.63,18.02,6214800.0,15.6535,15.9631,15.5916,15.9365,6214800.0
2008-07-16 14:30:00,18.02,18.14,17.92,18.11,5280400.0,15.9365,16.0427,15.8481,16.0161,5280400.0
2008-07-16 15:00:00,18.11,18.14,17.95,18.05,3966000.0,16.0161,16.0427,15.8746,15.9631,3966000.0
2008-07-16 15:30:00,18.05,18.09,17.63,17.99,9287200.0,15.9631,15.9985,15.5916,15.91,9287200.0
2008-07-17 09:30:00,18.43,18.76,18.38,18.4,11262000.0,16.2991,16.591,16.2549,16.2726,11262000.0
2008-07-17 10:00:00,18.4,18.59,18.13,18.18,8829600.0,16.2726,16.4406,16.0338,16.0781,8829600.0
2008-07-17 10:30:00,18.18,18.3,18.07,18.18,5148000.0,16.0781,16.1842,15.9808,16.0781,5148000.0
2008-07-17 11:00:00,18.18,18.35,18.06,18.29,3913600.0,16.0781,16.2284,15.9719,16.1753,3913600.0
2008-07-17 11:30:00,18.3,18.46,18.24,18.37,2788800.0,16.1842,16.3257,16.1311,16.2461,2788800.0
2008-07-17 12:00:00,18.37,18.37,18.13,18.15,2964000.0,16.2461,16.2461,16.0338,16.0515,2964000.0
2008-07-17 12:30:00,18.16,18.26,18.07,18.21,2692000.0,16.0604,16.1488,15.9808,16.1046,2692000.0
2008-07-17 13:00:00,18.21,18.43,18.14,18.35,2761600.0,16.1046,16.2991,16.0427,16.2284,2761600.0
2008-07-17 13:30:00,18.35,18.49,18.34,18.45,2637600.0,16.2284,16.3522,16.2196,16.3168,2637600.0
2008-07-17 14:00:00,18.45,18.52,18.37,18.51,3313600.0,16.3168,16.3787,16.2461,16.3699,3313600.0
2008-07-17 14:30:00,18.51,18.52,18.32,18.42,2897200.0,16.3699,16.3787,16.2019,16.2903,2897200.0
2008-07-17 15:00:00,18.42,18.6,17.84,18.51,4330800.0,16.2903,16.4495,15.7774,16.3699,4330800.0
2008-07-17 15:30:00,18.51,18.73,18.51,18.68,8164400.0,16.3699,16.5645,16.3699,16.5202,8164400.0
2008-07-18 09:30:00,18.65,18.65,18.1,18.16,7712400.0,16.4937,16.4937,16.0073,16.0604,7712400.0
2008-07-18 10:00:00,18.16,18.29,18.03,18.18,4126800.0,16.0604,16.1753,15.9454,16.0781,4126800.0
2008-07-18 10:30:00,18.17,18.42,18.13,18.36,3820800.0,16.0692,16.2903,16.0338,16.2372,3820800.0
2008-07-18 11:00:00,18.36,18.5,18.32,18.38,3251200.0,16.2372,16.3611,16.2019,16.2549,3251200.0
2008-07-18 11:30:00,18.38,18.44,18.33,18.43,1950800.0,16.2549,16.308,16.2107,16.2991,1950800.0
2008-07-18 12:00:00,18.43,18.49,18.35,18.42,2573200.0,16.2991,16.3522,16.2284,16.2903,2573200.0
2008-07-18 12:30:00,18.43,18.43,18.28,18.33,1920400.0,16.2991,16.2991,16.1665,16.2107,1920400.0
2008-07-18 13:00:00,18.33,18.35,18.21,18.27,2390800.0,16.2107,16.2284,16.1046,16.1576,2390800.0
2008-07-18 13:30:00,18.27,18.31,18.18,18.18,1484800.0,16.1576,16.193,16.0781,16.0781,1484800.0
2008-07-18 14:00:00,18.19,18.24,18.13,18.13,1810000.0,16.0869,16.1311,16.0338,16.0338,1810000.0
2008-07-18 14:30:00,18.13,18.21,18.1,18.13,1904000.0,16.0338,16.1046,16.0073,16.0338,1904000.0
2008-07-18 15:00:00,18.13,18.37,18.12,18.31,3062400.0,16.0338,16.2461,16.025,16.193,3062400.0
2008-07-18 15:30:00,18.31,18.43,18.29,18.34,4866000.0,16.193,16.2991,16.1753,16.2196,4866000.0
2008-07-21 09:30:00,18.48,18.74,18.42,18.56,7125200.0,16.3434,16.5733,16.2903,16.4141,7125200.0
2008-07-21 10:00:00,18.56,18.7,18.45,18.52,5637600.0,16.4141,16.5379,16.3168,16.3787,5637600.0
2008-07-21 10:30:00,18.52,18.67,18.49,18.5,3916400.0,16.3787,16.5114,16.3522,16.3611,3916400.0
2008-07-21 11:00:00,18.5,18.58,18.47,18.5,2371600.0,16.3611,16.4318,16.3345,16.3611,2371600.0
2008-07-21 11:30:00,18.5,18.53,18.28,18.3,3612800.0,16.3611,16.3876,16.1665,16.1842,3612800.0
2008-07-21 12:00:00,18.3,18.49,18.26,18.48,3257200.0,16.1842,16.3522,16.1488,16.3434,3257200.0
2008-07-21 12:30:00,18.48,18.66,18.46,18.63,2868400.0,16.3434,16.5026,16.3257,16.476,2868400.0
2008-07-21 13:00:00,18.62,18.66,18.59,18.63,1836400.0,16.4672,16.5026,16.4406,16.476,1836400.0
2008-07-21 13:30:00,18.63,18.72,18.48,18.48,2598400.0,16.476,16.5556,16.3434,16.3434,2598400.0
2008-07-21 14:00:00,18.49,18.51,18.36,18.36,2413600.0,16.3522,16.3699,16.2372,16.2372,2413600.0
2008-07-21 14:30:00,18.36,18.45,18.14,18.18,2869600.0,16.2372,16.3168,16.0427,16.0781,2869600.0
2008-07-21 15:00:00,18.17,18.64,18.07,18.24,3108800.0,16.0692,16.4849,15.9808,16.1311,3108800.0
2008-07-21 15:30:00,18.23,18.24,17.89,17.93,4776800.0,16.1223,16.1311,15.8216,15.857,4776800.0
2008-07-22 09:30:00,17.4,17.49,16.98,17.49,16748400.0,15.3882,15.4678,15.0168,15.4678,16748400.0
2008-07-22 10:00:00,17.49,17.84,17.46,17.66,8187200.0,15.4678,15.7774,15.4413,15.6182,8187200.0
2008-07-22 10:30:00,17.67,17.72,17.48,17.56,3907600.0,15.627,15.6712,15.459,15.5297,3907600.0
2008-07-22 11:00:00,17.55,17.64,17.45,17.55,3500000.0,15.5209,15.6005,15.4325,15.5209,3500000.0
2008-07-22 11:30:00,17.64,17.8,17.56,17.79,3090800.0,15.6005,15.742,15.5297,15.7331,3090800.0
2008-07-22 12:00:00,17.79,17.91,17.73,17.76,2971200.0,15.7331,15.8393,15.6801,15.7066,2971200.0
2008-07-22 12:30:00,17.76,17.85,17.66,17.85,1636400.0,15.7066,15.7862,15.6182,15.7862,1636400.0
2008-07-22 13:00:00,17.84,17.98,17.74,17.95,2661600.0,15.7774,15.9012,15.6889,15.8746,2661600.0
2008-07-22 13:30:00,17.95,18.1,17.93,18.0,3208800.0,15.8746,16.0073,15.857,15.9189,3208800.0
2008-07-22 14:00:00,18.01,18.03,17.8,17.85,4434800.0,15.9277,15.9454,15.742,15.7862,4434800.0
2008-07-22 14:30:00,17.86,18.02,17.81,17.96,2863200.0,15.795,15.9365,15.7508,15.8835,2863200.0
2008-07-22 15:00:00,17.96,18.19,17.8,18.18,3558000.0,15.8835,16.0869,15.742,16.0781,3558000.0
2008-07-22 15:30:00,18.18,18.56,18.11,18.51,7484400.0,16.0781,16.4141,16.0161,16.3699,7484400.0
2008-07-23 09:30:00,18.38,18.41,18.15,18.32,5286000.0,16.2549,16.2815,16.0515,16.2019,5286000.0
2008-07-23 10:00:00,18.31,18.75,18.29,18.72,6223600.0,16.193,16.5821,16.1753,16.5556,6223600.0
2008-07-23 10:30:00,18.72,18.75,18.59,18.68,4376800.0,16.5556,16.5821,16.4406,16.5202,4376800.0
2008-07-23 11:00:00,18.68,18.73,18.45,18.7,4275200.0,16.5202,16.5645,16.3168,16.5379,4275200.0
2008-07-23 11:30:00,18.69,18.69,18.41,18.42,2610800.0,16.5291,16.5291,16.2815,16.2903,2610800.0
2008-07-23 12:00:00,18.42,18.54,18.36,18.48,2504400.0,16.2903,16.3964,16.2372,16.3434,2504400.0
2008-07-23 12:30:00,18.48,18.53,18.4,18.41,1881600.0,16.3434,16.3876,16.2726,16.2815,1881600.0
2008-07-23 13:00:00,18.41,18.42,18.25,18.27,2108400.0,16.2815,16.2903,16.14,16.1576,2108400.0
2008-07-23 13:30:00,18.26,18.37,18.18,18.29,2380800.0,16.1488,16.2461,16.0781,16.1753,2380800.0
2008-07-23 14:00:00,18.29,18.47,18.24,18.36,3094000.0,16.1753,16.3345,16.1311,16.2372,3094000.0
2008-07-23 14:30:00,18.36,18.42,18.25,18.29,2136800.0,16.2372,16.2903,16.14,16.1753,2136800.0
2008-07-23 15:00:00,18.29,18.49,18.27,18.47,3573600.0,16.1753,16.3522,16.1576,16.3345,3573600.0
2008-07-23 15:30:00,18.48,18.5,18.3,18.32,5356400.0,16.3434,16.3611,16.1842,16.2019,5356400.0
2008-07-24 09:30:00,18.23,18.43,18.12,18.37,3238800.0,16.1223,16.2991,16.025,16.2461,3238800.0
2008-07-24 10:00:00,18.37,18.4,18.16,18.22,3078400.0,16.2461,16.2726,16.0604,16.1134,3078400.0
2008-07-24 10:30:00,18.23,18.35,18.17,18.3,2814000.0,16.1223,16.2284,16.0692,16.1842,2814000.0
2008-07-24 11:00:00,18.29,18.33,18.18,18.19,2250800.0,16.1753,16.2107,16.0781,16.0869,2250800.0
2008-07-24 11:30:00,18.2,18.32,18.17,18.32,1230400.0,16.0957,16.2019,16.0692,16.2019,1230400.0
2008-07-24 12:00:00,18.33,18.36,18.15,18.15,1424000.0,16.2107,16.2372,16.0515,16.0515,1424000.0
2008-07-24 12:30:00,18.15,18.17,18.07,18.11,2022800.0,16.0515,16.0692,15.9808,16.0161,2022800.0
2008-07-24 13:00:00,18.1,18.11,17.94,18.04,1716000.0,16.0073,16.0161,15.8658,15.9542,1716000.0
2008-07-24 13:30:00,18.03,18.03,17.83,17.84,1660000.0,15.9454,15.9454,15.7685,15.7774,1660000.0
2008-07-24 14:00:00,17.84,17.9,17.72,17.74,2278000.0,15.7774,15.8304,15.6712,15.6889,2278000.0
2008-07-24 14:30:00,17.74,17.76,17.56,17.64,3266800.0,15.6889,15.7066,15.5297,15.6005,3266800.0
2008-07-24 15:00:00,17.64,17.76,17.58,17.66,3337600.0,15.6005,15.7066,15.5474,15.6182,3337600.0
2008-07-24 15:30:00,17.67,17.67,17.49,17.53,5695200.0,15.627,15.627,15.4678,15.5032,5695200.0
2008-07-25 09:30:00,17.64,17.71,17.27,17.64,7279200.0,15.6005,15.6624,15.2733,15.6005,7279200.0
2008-07-25 10:00:00,17.64,17.85,17.63,17.78,4863600.0,15.6005,15.7862,15.5916,15.7243,4863600.0
2008-07-25 10:30:00,17.78,18.0,17.67,17.98,4712400.0,15.7243,15.9189,15.627,15.9012,4712400.0
2008-07-25 11:00:00,17.98,17.99,17.81,17.84,1894400.0,15.9012,15.91,15.7508,15.7774,1894400.0
2008-07-25 11:30:00,17.84,18.0,17.84,17.96,1998000.0,15.7774,15.9189,15.7774,15.8835,1998000.0
2008-07-25 12:00:00,17.96,17.99,17.89,17.97,1804000.0,15.8835,15.91,15.8216,15.8923,1804000.0
2008-07-25 12:30:00,17.98,18.0,17.9,17.99,1192400.0,15.9012,15.9189,15.8304,15.91,1192400.0
2008-07-25 13:00:00,17.99,18.03,17.86,17.94,2299600.0,15.91,15.9454,15.795,15.8658,2299600.0
2008-07-25 13:30:00,17.94,17.94,17.8,17.9,1832800.0,15.8658,15.8658,15.742,15.8304,1832800.0
2008-07-25 14:00:00,17.9,17.99,17.88,17.97,1609600.0,15.8304,15.91,15.8127,15.8923,1609600.0
2008-07-25 14:30:00,17.97,18.08,17.95,18.06,2260000.0,15.8923,15.9896,15.8746,15.9719,2260000.0
2008-07-25 15:00:00,18.07,18.09,17.94,17.96,2130400.0,15.9808,15.9985,15.8658,15.8835,2130400.0
2008-07-25 15:30:00,17.97,18.06,17.96,18.0,3497200.0,15.8923,15.9719,15.8835,15.9189,3497200.0
2008-07-28 09:30:00,18.1,18.4,18.03,18.26,4038800.0,16.0073,16.2726,15.9454,16.1488,4038800.0
2008-07-28 10:00:00,18.27,18.38,18.1,18.2,2560400.0,16.1576,16.2549,16.0073,16.0957,2560400.0
2008-07-28 10:30:00,18.21,18.21,17.98,18.01,2364000.0,16.1046,16.1046,15.9012,15.9277,2364000.0
2008-07-28 11:00:00,18.02,18.02,17.79,17.85,2482000.0,15.9365,15.9365,15.7331,15.7862,2482000.0
2008-07-28 11:30:00,17.85,18.13,17.81,18.11,3218800.0,15.7862,16.0338,15.7508,16.0161,3218800.0
2008-07-28 12:00:00,18.1,18.14,18.02,18.03,1430800.0,16.0073,16.0427,15.9365,15.9454,1430800.0
2008-07-28 12:30:00,18.02,18.02,17.86,17.87,1915200.0,15.9365,15.9365,15.795,15.8039,1915200.0
2008-07-28 13:00:00,17.87,17.97,17.85,17.89,1539600.0,15.8039,15.8923,15.7862,15.8216,1539600.0
2008-07-28 13:30:00,17.9,17.91,17.78,17.87,1664000.0,15.8304,15.8393,15.7243,15.8039,1664000.0
2008-07-28 14:00:00,17.87,17.9,17.73,17.75,2241600.0,15.8039,15.8304,15.6801,15.6978,2241600.0
2008-07-28 14:30:00,17.75,17.9,17.74,17.82,3166000.0,15.6978,15.8304,15.6889,15.7597,3166000.0
2008-07-28 15:00:00,17.83,17.85,17.73,17.75,2466000.0,15.7685,15.7862,15.6801,15.6978,2466000.0
2008-07-28 15:30:00,17.75,17.77,17.56,17.66,5397600.0,15.6978,15.7155,15.5297,15.6182,5397600.0
2008-07-29 09:30:00,17.76,18.24,17.75,18.23,5643600.0,15.7066,16.1311,15.6978,16.1223,5643600.0
2008-07-29 10:00:00,18.24,18.5,18.24,18.35,6451200.0,16.1311,16.3611,16.1311,16.2284,6451200.0
2008-07-29 10:30:00,18.35,18.5,18.34,18.47,4246400.0,16.2284,16.3611,16.2196,16.3345,4246400.0
2008-07-29 11:00:00,18.48,18.71,18.45,18.61,6982000.0,16.3434,16.5468,16.3168,16.4583,6982000.0
2008-07-29 11:30:00,18.61,18.74,18.55,18.64,3134800.0,16.4583,16.5733,16.4053,16.4849,3134800.0
2008-07-29 12:00:00,18.64,18.72,18.56,18.61,1812800.0,16.4849,16.5556,16.4141,16.4583,1812800.0
2008-07-29 12:30:00,18.62,18.7,18.51,18.57,2209200.0,16.4672,16.5379,16.3699,16.423,2209200.0
2008-07-29 13:00:00,18.57,18.59,18.52,18.57,1314800.0,16.423,16.4406,16.3787,16.423,1314800.0
2008-07-29 13:30:00,18.57,18.65,18.5,18.58,2444000.0,16.423,16.4937,16.3611,16.4318,2444000.0
2008-07-29 14:00:00,18.59,18.6,18.51,18.57,1528000.0,16.4406,16.4495,16.3699,16.423,1528000.0
2008-07-29 14:30:00,18.56,18.65,18.56,18.59,1551600.0,16.4141,16.4937,16.4141,16.4406,1551600.0
2008-07-29 15:00:00,18.59,18.74,18.58,18.66,2271200.0,16.4406,16.5733,16.4318,16.5026,2271200.0
2008-07-29 15:30:00,18.66,18.99,18.64,18.98,6406000.0,16.5026,16.7944,16.4849,16.7856,6406000.0
2008-07-30 09:30:00,19.36,19.73,19.03,19.11,12094400.0,17.1216,17.4488,16.8298,16.9005,12094400.0
2008-07-30 10:00:00,19.12,19.31,19.08,19.28,4666800.0,16.9094,17.0774,16.874,17.0509,4666800.0
2008-07-30 10:30:00,19.28,19.31,18.88,18.91,5597200.0,17.0509,17.0774,16.6971,16.7236,5597200.0
2008-07-30 11:00:00,18.91,18.97,18.57,18.74,6533600.0,16.7236,16.7767,16.423,16.5733,6533600.0
2008-07-30 11:30:00,18.75,19.02,18.65,18.91,4335200.0,16.5821,16.8209,16.4937,16.7236,4335200.0
2008-07-30 12:00:00,18.92,19.07,18.86,19.07,2692000.0,16.7325,16.8651,16.6794,16.8651,2692000.0
2008-07-30 12:30:00,19.07,19.12,18.92,19.09,2680000.0,16.8651,16.9094,16.7325,16.8828,2680000.0
2008-07-30 13:00:00,19.09,19.25,19.04,19.24,3809600.0,16.8828,17.0243,16.8386,17.0155,3809600.0
2008-07-30 13:30:00,19.24,19.43,19.24,19.33,4895600.0,17.0155,17.1835,17.0155,17.0951,4895600.0
2008-07-30 14:00:00,19.33,19.43,19.28,19.42,2175200.0,17.0951,17.1835,17.0509,17.1747,2175200.0
2008-07-30 14:30:00,19.42,19.49,19.31,19.43,3376400.0,17.1747,17.2366,17.0774,17.1835,3376400.0
2008-07-30 15:00:00,19.42,19.62,19.38,19.61,5668400.0,17.1747,17.3516,17.1393,17.3427,5668400.0
2008-07-30 15:30:00,19.61,19.72,19.54,19.57,10549200.0,17.3427,17.44,17.2808,17.3073,10549200.0
2008-07-31 09:30:00,19.04,19.18,17.87,18.75,41310400.0,16.8386,16.9624,15.8039,16.5821,41310400.0
2008-07-31 10:00:00,18.75,19.54,18.7,19.16,30652400.0,16.5821,17.2808,16.5379,16.9447,30652400.0
2008-07-31 10:30:00,19.16,19.16,18.85,18.99,10980800.0,16.9447,16.9447,16.6706,16.7944,10980800.0
2008-07-31 11:00:00,18.99,19.04,18.58,18.72,7950800.0,16.7944,16.8386,16.4318,16.5556,7950800.0
2008-07-31 11:30:00,18.71,18.85,18.66,18.78,4292400.0,16.5468,16.6706,16.5026,16.6087,4292400.0
2008-07-31 12:00:00,18.78,18.82,18.5,18.5,5322800.0,16.6087,16.6441,16.3611,16.3611,5322800.0
2008-07-31 12:30:00,18.5,18.57,18.28,18.31,6977200.0,16.3611,16.423,16.1665,16.193,6977200.0
2008-07-31 13:00:00,18.31,18.59,18.31,18.33,6107600.0,16.193,16.4406,16.193,16.2107,6107600.0
2008-07-31 13:30:00,18.33,18.52,18.33,18.46,4590800.0,16.2107,16.3787,16.2107,16.3257,4590800.0
2008-07-31 14:00:00,18.46,18.65,18.41,18.42,5091600.0,16.3257,16.4937,16.2815,16.2903,5091600.0
2008-07-31 14:30:00,18.42,18.47,18.25,18.34,5410800.0,16.2903,16.3345,16.14,16.2196,5410800.0
2008-07-31 15:00:00,18.34,18.37,18.22,18.29,6378400.0,16.2196,16.2461,16.1134,16.1753,6378400.0
2008-07-31 15:30:00,18.29,18.41,18.22,18.27,8738400.0,16.1753,16.2815,16.1134,16.1576,8738400.0
2008-08-01 09:30:00,18.33,18.53,17.91,18.11,9935200.0,16.2107,16.3876,15.8393,16.0161,9935200.0
2008-08-01 10:00:00,18.1,18.31,18.0,18.17,5816400.0,16.0073,16.193,15.9189,16.0692,5816400.0
2008-08-01 10:30:00,18.17,18.3,18.02,18.04,4082400.0,16.0692,16.1842,15.9365,15.9542,4082400.0
2008-08-01 11:00:00,18.03,18.12,18.03,18.06,2440800.0,15.9454,16.025,15.9454,15.9719,2440800.0
2008-08-01 11:30:00,18.06,18.06,17.94,17.95,3448000.0,15.9719,15.9719,15.8658,15.8746,3448000.0
2008-08-01 12:00:00,17.95,17.96,17.86,17.9,3944000.0,15.8746,15.8835,15.795,15.8304,3944000.0
2008-08-01 12:30:00,17.9,17.91,17.59,17.78,6725600.0,15.8304,15.8393,15.5563,15.7243,6725600.0
2008-08-01 13:00:00,17.77,18.0,17.77,17.88,3644000.0,15.7155,15.9189,15.7155,15.8127,3644000.0
2008-08-01 13:30:00,17.88,18.07,17.83,17.96,4528800.0,15.8127,15.9808,15.7685,15.8835,4528800.0
2008-08-01 14:00:00,17.96,17.99,17.89,17.9,1886800.0,15.8835,15.91,15.8216,15.8304,1886800.0
2008-08-01 14:30:00,17.9,17.95,17.88,17.89,2051600.0,15.8304,15.8746,15.8127,15.8216,2051600.0
2008-08-01 15:00:00,17.89,17.91,17.77,17.85,3494400.0,15.8216,15.8393,15.7155,15.7862,3494400.0
2008-08-01 15:30:00,17.85,18.06,17.82,17.93,5174400.0,15.7862,15.9719,15.7597,15.857,5174400.0
2008-08-04 09:30:00,17.94,18.4,17.88,18.25,7167600.0,15.8658,16.2726,15.8127,16.14,7167600.0
2008-08-04 10:00:00,18.25,18.32,17.99,18.19,4020400.0,16.14,16.2019,15.91,16.0869,4020400.0
2008-08-04 10:30:00,18.19,18.26,18.14,18.21,2862800.0,16.0869,16.1488,16.0427,16.1046,2862800.0
2008-08-04 11:00:00,18.21,18.24,18.15,18.18,2591600.0,16.1046,16.1311,16.0515,16.0781,2591600.0
2008-08-04 11:30:00,18.18,18.39,18.17,18.36,3823200.0,16.0781,16.2638,16.0692,16.2372,3823200.0
2008-08-04 12:00:00,18.36,18.36,18.17,18.29,2756800.0,16.2372,16.2372,16.0692,16.1753,2756800.0
2008-08-04 12:30:00,18.29,18.29,18.08,18.1,1990800.0,16.1753,16.1753,15.9896,16.0073,1990800.0
2008-08-04 13:00:00,18.1,18.12,18.05,18.05,2752400.0,16.0073,16.025,15.9631,15.9631,2752400.0
2008-08-04 13:30:00,18.05,18.11,18.04,18.09,2392000.0,15.9631,16.0161,15.9542,15.9985,2392000.0
2008-08-04 14:00:00,18.09,18.17,18.07,18.15,1812000.0,15.9985,16.0692,15.9808,16.0515,1812000.0
2008-08-04 14:30:00,18.15,18.24,18.14,18.19,2717600.0,16.0515,16.1311,16.0427,16.0869,2717600.0
2008-08-04 15:00:00,18.19,18.2,18.08,18.16,2682400.0,16.0869,16.0957,15.9896,16.0604,2682400.0
2008-08-04 15:30:00,18.16,18.18,18.08,18.15,4498400.0,16.0604,16.0781,15.9896,16.0515,4498400.0
2008-08-05 09:30:00,18.3,18.56,18.25,18.32,5422000.0,16.1842,16.4141,16.14,16.2019,5422000.0
2008-08-05 10:00:00,18.32,18.4,18.22,18.28,2992800.0,16.2019,16.2726,16.1134,16.1665,2992800.0
2008-08-05 10:30:00,18.28,18.31,18.08,18.18,2970400.0,16.1665,16.193,15.9896,16.0781,2970400.0
2008-08-05 11:00:00,18.18,18.23,18.09,18.19,2039200.0,16.0781,16.1223,15.9985,16.0869,2039200.0
2008-08-05 11:30:00,18.2,18.24,18.14,18.17,1252800.0,16.0957,16.1311,16.0427,16.0692,1252800.0
2008-08-05 12:00:00,18.17,18.27,18.14,18.24,1078000.0,16.0692,16.1576,16.0427,16.1311,1078000.0
2008-08-05 12:30:00,18.24,18.29,18.2,18.29,945600.0,16.1311,16.1753,16.0957,16.1753,945600.0
2008-08-05 13:00:00,18.29,18.34,18.28,18.31,1222800.0,16.1753,16.2196,16.1665,16.193,1222800.0
2008-08-05 13:30:00,18.31,18.35,18.27,18.29,1082800.0,16.193,16.2284,16.1576,16.1753,1082800.0
2008-08-05 14:00:00,18.29,18.33,18.22,18.32,2862400.0,16.1753,16.2107,16.1134,16.2019,2862400.0
2008-08-05 14:30:00,18.32,18.36,18.26,18.35,2529600.0,16.2019,16.2372,16.1488,16.2284,2529600.0
2008-08-05 15:00:00,18.34,18.37,18.33,18.36,2328800.0,16.2196,16.2461,16.2107,16.2372,2328800.0
2008-08-05 15:30:00,18.36,18.43,18.33,18.38,5234000.0,16.2372,16.2991,16.2107,16.2549,5234000.0
2008-08-06 09:30:00,18.2,18.2,17.77,18.0,7502000.0,16.0957,16.0957,15.7155,15.9189,7502000.0
2008-08-06 10:00:00,18.0,18.07,17.93,17.97,3515200.0,15.9189,15.9808,15.857,15.8923,3515200.0
2008-08-06 10:30:00,17.97,18.06,17.92,17.97,3886400.0,15.8923,15.9719,15.8481,15.8923,3886400.0
2008-08-06 11:00:00,17.97,18.06,17.94,18.05,2111600.0,15.8923,15.9719,15.8658,15.9631,2111600.0
2008-08-06 11:30:00,18.05,18.09,18.03,18.05,2086400.0,15.9631,15.9985,15.9454,15.9631,2086400.0
2008-08-06 12:00:00,18.05,18.09,18.03,18.05,1955600.0,15.9631,15.9985,15.9454,15.9631,1955600.0
2008-08-06 12:30:00,18.04,18.05,17.93,17.97,2517600.0,15.9542,15.9631,15.857,15.8923,2517600.0
2008-08-06 13:00:00,17.97,17.97,17.88,17.95,1573200.0,15.8923,15.8923,15.8127,15.8746,1573200.0
2008-08-06 13:30:00,17.95,18.0,17.88,17.89,2300400.0,15.8746,15.9189,15.8127,15.8216,2300400.0
2008-08-06 14:00:00,17.89,18.0,17.86,17.93,3339200.0,15.8216,15.9189,15.795,15.857,3339200.0
2008-08-06 14:30:00,17.92,17.97,17.9,17.92,1770800.0,15.8481,15.8923,15.8304,15.8481,1770800.0
2008-08-06 15:00:00,17.93,17.95,17.88,17.9,1775200.0,15.857,15.8746,15.8127,15.8304,1775200.0
2008-08-06 15:30:00,17.9,17.98,17.83,17.84,5434400.0,15.8304,15.9012,15.7685,15.7774,5434400.0
2008-08-07 09:30:00,17.7,17.81,17.55,17.65,5198000.0,15.6535,15.7508,15.5209,15.6093,5198000.0
2008-08-07 10:00:00,17.65,17.68,17.5,17.59,5859600.0,15.6093,15.6359,15.4767,15.5563,5859600.0
2008-08-07 10:30:00,17.59,17.64,17.53,17.62,2904000.0,15.5563,15.6005,15.5032,15.5828,2904000.0
2008-08-07 11:00:00,17.62,17.67,17.5,17.52,2714000.0,15.5828,15.627,15.4767,15.4944,2714000.0
2008-08-07 11:30:00,17.52,17.56,17.44,17.47,3180800.0,15.4944,15.5297,15.4236,15.4501,3180800.0
2008-08-07 12:00:00,17.47,17.6,17.44,17.57,3178400.0,15.4501,15.5651,15.4236,15.5386,3178400.0
2008-08-07 12:30:00,17.57,17.63,17.54,17.56,2319200.0,15.5386,15.5916,15.512,15.5297,2319200.0
2008-08-07 13:00:00,17.56,17.59,17.5,17.56,2010800.0,15.5297,15.5563,15.4767,15.5297,2010800.0
2008-08-07 13:30:00,17.56,17.6,17.54,17.56,1148800.0,15.5297,15.5651,15.512,15.5297,1148800.0
2008-08-07 14:00:00,17.56,17.64,17.53,17.61,1609200.0,15.5297,15.6005,15.5032,15.574,1609200.0
2008-08-07 14:30:00,17.61,17.63,17.54,17.54,1505600.0,15.574,15.5916,15.512,15.512,1505600.0
2008-08-07 15:00:00,17.54,17.58,17.46,17.54,2865200.0,15.512,15.5474,15.4413,15.512,2865200.0
2008-08-07 15:30:00,17.54,17.54,17.34,17.39,6043200.0,15.512,15.512,15.3352,15.3794,6043200.0
2008-08-08 09:30:00,17.45,17.76,17.28,17.73,5475200.0,15.4325,15.7066,15.2821,15.6801,5475200.0
2008-08-08 10:00:00,17.73,17.9,17.73,17.85,3540800.0,15.6801,15.8304,15.6801,15.7862,3540800.0
2008-08-08 10:30:00,17.85,18.05,17.84,18.02,3878000.0,15.7862,15.9631,15.7774,15.9365,3878000.0
2008-08-08 11:00:00,18.02,18.12,18.0,18.04,2982400.0,15.9365,16.025,15.9189,15.9542,2982400.0
2008-08-08 11:30:00,18.05,18.1,18.02,18.02,2024800.0,15.9631,16.0073,15.9365,15.9365,2024800.0
2008-08-08 12:00:00,18.03,18.11,18.02,18.07,1780000.0,15.9454,16.0161,15.9365,15.9808,1780000.0
2008-08-08 12:30:00,18.08,18.08,18.0,18.06,1504800.0,15.9896,15.9896,15.9189,15.9719,1504800.0
2008-08-08 13:00:00,18.06,18.11,18.05,18.11,1285200.0,15.9719,16.0161,15.9631,16.0161,1285200.0
2008-08-08 13:30:00,18.11,18.11,18.04,18.09,1618400.0,16.0161,16.0161,15.9542,15.9985,1618400.0
2008-08-08 14:00:00,18.09,18.2,18.09,18.2,2444800.0,15.9985,16.0957,15.9985,16.0957,2444800.0
2008-08-08 14:30:00,18.2,18.21,18.17,18.18,1440800.0,16.0957,16.1046,16.0692,16.0781,1440800.0
2008-08-08 15:00:00,18.18,18.2,18.06,18.07,2693600.0,16.0781,16.0957,15.9719,15.9808,2693600.0
2008-08-08 15:30:00,18.07,18.18,18.07,18.11,4423200.0,15.9808,16.0781,15.9808,16.0161,4423200.0
2008-08-11 09:30:00,18.09,18.74,17.99,18.68,10413600.0,15.9985,16.5733,15.91,16.5202,10413600.0
2008-08-11 10:00:00,18.68,18.77,18.59,18.69,6497600.0,16.5202,16.5998,16.4406,16.5291,6497600.0
2008-08-11 10:30:00,18.7,18.71,18.61,18.67,2901600.0,16.5379,16.5468,16.4583,16.5114,2901600.0
2008-08-11 11:00:00,18.67,18.74,18.63,18.7,2434400.0,16.5114,16.5733,16.476,16.5379,2434400.0
2008-08-11 11:30:00,18.71,18.76,18.65,18.71,2576000.0,16.5468,16.591,16.4937,16.5468,2576000.0
2008-08-11 12:00:00,18.71,18.81,18.7,18.81,2469200.0,16.5468,16.6352,16.5379,16.6352,2469200.0
2008-08-11 12:30:00,18.81,18.92,18.75,18.89,3536000.0,16.6352,16.7325,16.5821,16.706,3536000.0
2008-08-11 13:00:00,18.89,19.05,18.86,19.05,2954400.0,16.706,16.8475,16.6794,16.8475,2954400.0
2008-08-11 13:30:00,19.05,19.13,18.99,19.02,3846800.0,16.8475,16.9182,16.7944,16.8209,3846800.0
2008-08-11 14:00:00,19.02,19.05,18.79,18.82,3368800.0,16.8209,16.8475,16.6175,16.6441,3368800.0
2008-08-11 14:30:00,18.82,18.83,18.63,18.69,4618000.0,16.6441,16.6529,16.476,16.5291,4618000.0
2008-08-11 15:00:00,18.69,18.71,18.65,18.68,2689200.0,16.5291,16.5468,16.4937,16.5202,2689200.0
2008-08-11 15:30:00,18.67,18.71,18.57,18.68,5573200.0,16.5114,16.5468,16.423,16.5202,5573200.0
2008-08-12 09:30:00,18.55,18.7,18.46,18.49,4052000.0,16.4053,16.5379,16.3257,16.3522,4052000.0
2008-08-12 10:00:00,18.49,18.64,18.32,18.32,3929600.0,16.3522,16.4849,16.2019,16.2019,3929600.0
2008-08-12 10:30:00,18.32,18.39,18.25,18.27,5126000.0,16.2019,16.2638,16.14,16.1576,5126000.0
2008-08-12 11:00:00,18.27,18.54,18.2,18.48,4022400.0,16.1576,16.3964,16.0957,16.3434,4022400.0
2008-08-12 11:30:00,18.49,18.51,18.3,18.36,1584800.0,16.3522,16.3699,16.1842,16.2372,1584800.0
2008-08-12 12:00:00,18.36,18.47,18.33,18.44,1810800.0,16.2372,16.3345,16.2107,16.308,1810800.0
2008-08-12 12:30:00,18.44,18.49,18.38,18.47,912800.0,16.308,16.3522,16.2549,16.3345,912800.0
2008-08-12 13:00:00,18.47,18.48,18.33,18.34,866000.0,16.3345,16.3434,16.2107,16.2196,866000.0
2008-08-12 13:30:00,18.34,18.38,18.28,18.29,942000.0,16.2196,16.2549,16.1665,16.1753,942000.0
2008-08-12 14:00:00,18.29,18.35,18.25,18.33,1505600.0,16.1753,16.2284,16.14,16.2107,1505600.0
2008-08-12 14:30:00,18.33,18.35,18.26,18.27,821200.0,16.2107,16.2284,16.1488,16.1576,821200.0
2008-08-12 15:00:00,18.27,18.3,18.18,18.25,2109600.0,16.1576,16.1842,16.0781,16.14,2109600.0
2008-08-12 15:30:00,18.25,18.29,18.15,18.17,4430800.0,16.14,16.1753,16.0515,16.0692,4430800.0
2008-08-13 09:30:00,18.19,18.4,18.12,18.2,5695600.0,16.1097,16.2957,16.0477,16.1186,5695600.0
2008-08-13 10:00:00,18.2,18.31,18.18,18.26,2760000.0,16.1186,16.216,16.1009,16.1717,2760000.0
2008-08-13 10:30:00,18.26,18.31,18.15,18.3,3822400.0,16.1717,16.216,16.0743,16.2072,3822400.0
2008-08-13 11:00:00,18.3,18.35,18.24,18.33,1274800.0,16.2072,16.2514,16.154,16.2337,1274800.0
2008-08-13 11:30:00,18.33,18.36,18.25,18.28,1295200.0,16.2337,16.2603,16.1629,16.1894,1295200.0
2008-08-13 12:00:00,18.28,18.28,18.23,18.28,1097600.0,16.1894,16.1894,16.1452,16.1894,1097600.0
2008-08-13 12:30:00,18.27,18.34,18.26,18.33,907200.0,16.1806,16.2426,16.1717,16.2337,907200.0
2008-08-13 13:00:00,18.33,18.48,18.3,18.45,1240000.0,16.2337,16.3666,16.2072,16.34,1240000.0
2008-08-13 13:30:00,18.45,18.5,18.39,18.47,1703600.0,16.34,16.3843,16.2869,16.3577,1703600.0
2008-08-13 14:00:00,18.46,18.49,18.42,18.42,1125600.0,16.3489,16.3754,16.3134,16.3134,1125600.0
2008-08-13 14:30:00,18.42,18.52,18.39,18.51,1569600.0,16.3134,16.402,16.2869,16.3931,1569600.0
2008-08-13 15:00:00,18.51,18.54,18.42,18.5,2455200.0,16.3931,16.4197,16.3134,16.3843,2455200.0
2008-08-13 15:30:00,18.5,18.53,18.45,18.48,3364400.0,16.3843,16.4109,16.34,16.3666,3364400.0
2008-08-14 09:30:00,18.44,18.74,18.4,18.7,3331600.0,16.3312,16.5968,16.2957,16.5614,3331600.0
2008-08-14 10:00:00,18.7,18.74,18.6,18.7,2566400.0,16.5614,16.5968,16.4729,16.5614,2566400.0
2008-08-14 10:30:00,18.7,18.74,18.65,18.67,1556000.0,16.5614,16.5968,16.5171,16.5348,1556000.0
2008-08-14 11:00:00,18.67,18.75,18.65,18.74,1375600.0,16.5348,16.6057,16.5171,16.5968,1375600.0
2008-08-14 11:30:00,18.74,18.86,18.72,18.77,2780800.0,16.5968,16.7031,16.5791,16.6234,2780800.0
2008-08-14 12:00:00,18.77,18.8,18.71,18.77,1518800.0,16.6234,16.65,16.5703,16.6234,1518800.0
2008-08-14 12:30:00,18.76,18.84,18.76,18.78,1256800.0,16.6146,16.6854,16.6146,16.6323,1256800.0
2008-08-14 13:00:00,18.78,18.81,18.71,18.73,1166400.0,16.6323,16.6588,16.5703,16.588,1166400.0
2008-08-14 13:30:00,18.73,18.8,18.7,18.8,1072400.0,16.588,16.65,16.5614,16.65,1072400.0
2008-08-14 14:00:00,18.8,18.84,18.79,18.82,1494000.0,16.65,16.6854,16.6411,16.6677,1494000.0
2008-08-14 14:30:00,18.82,18.85,18.77,18.8,1408400.0,16.6677,16.6943,16.6234,16.65,1408400.0
2008-08-14 15:00:00,18.8,18.89,18.79,18.83,1901600.0,16.65,16.7297,16.6411,16.6765,1901600.0
2008-08-14 15:30:00,18.83,18.95,18.8,18.94,3629600.0,16.6765,16.7828,16.65,16.774,3629600.0
2008-08-15 09:30:00,19.0,19.13,18.78,18.84,5167600.0,16.8271,16.9422,16.6323,16.6854,5167600.0
2008-08-15 10:00:00,18.85,18.91,18.71,18.88,2894000.0,16.6943,16.7474,16.5703,16.7208,2894000.0
2008-08-15 10:30:00,18.89,19.08,18.86,19.06,2207200.0,16.7297,16.898,16.7031,16.8802,2207200.0
2008-08-15 11:00:00,19.06,19.12,19.03,19.12,2131600.0,16.8802,16.9334,16.8537,16.9334,2131600.0
2008-08-15 11:30:00,19.12,19.12,19.03,19.06,1878800.0,16.9334,16.9334,16.8537,16.8802,1878800.0
2008-08-15 12:00:00,19.06,19.08,18.89,18.94,1786400.0,16.8802,16.898,16.7297,16.774,1786400.0
2008-08-15 12:30:00,18.93,19.07,18.93,18.96,1132800.0,16.7651,16.8891,16.7651,16.7917,1132800.0
2008-08-15 13:00:00,18.96,18.99,18.93,18.98,688800.0,16.7917,16.8183,16.7651,16.8094,688800.0
2008-08-15 13:30:00,18.99,19.02,18.98,18.99,563200.0,16.8183,16.8448,16.8094,16.8183,563200.0
2008-08-15 14:00:00,18.99,19.0,18.86,18.91,1177600.0,16.8183,16.8271,16.7031,16.7474,1177600.0
2008-08-15 14:30:00,18.91,18.93,18.85,18.9,820800.0,16.7474,16.7651,16.6943,16.7385,820800.0
2008-08-15 15:00:00,18.9,18.94,18.85,18.91,1521600.0,16.7385,16.774,16.6943,16.7474,1521600.0
2008-08-15 15:30:00,18.92,18.93,18.83,18.91,2874000.0,16.7563,16.7651,16.6765,16.7474,2874000.0
2008-08-18 09:30:00,18.89,19.06,18.76,18.99,3636800.0,16.7297,16.8802,16.6146,16.8183,3636800.0
2008-08-18 10:00:00,18.98,19.0,18.8,18.95,2317200.0,16.8094,16.8271,16.65,16.7828,2317200.0
2008-08-18 10:30:00,18.95,19.05,18.86,19.02,2502800.0,16.7828,16.8714,16.7031,16.8448,2502800.0
2008-08-18 11:00:00,19.02,19.03,18.88,18.9,1852800.0,16.8448,16.8537,16.7208,16.7385,1852800.0
2008-08-18 11:30:00,18.9,18.92,18.83,18.85,1182800.0,16.7385,16.7563,16.6765,16.6943,1182800.0
2008-08-18 12:00:00,18.85,18.86,18.78,18.81,1339200.0,16.6943,16.7031,16.6323,16.6588,1339200.0
2008-08-18 12:30:00,18.82,18.83,18.68,18.74,1400400.0,16.6677,16.6765,16.5437,16.5968,1400400.0
2008-08-18 13:00:00,18.73,18.8,18.73,18.78,1140800.0,16.588,16.65,16.588,16.6323,1140800.0
2008-08-18 13:30:00,18.79,18.8,18.71,18.73,1095200.0,16.6411,16.65,16.5703,16.588,1095200.0
2008-08-18 14:00:00,18.73,18.77,18.54,18.56,1826800.0,16.588,16.6234,16.4197,16.4374,1826800.0
2008-08-18 14:30:00,18.56,18.61,18.54,18.61,1230000.0,16.4374,16.4817,16.4197,16.4817,1230000.0
2008-08-18 15:00:00,18.6,18.81,18.58,18.75,1842400.0,16.4729,16.6588,16.4551,16.6057,1842400.0
2008-08-18 15:30:00,18.75,18.8,18.69,18.74,3171600.0,16.6057,16.65,16.5526,16.5968,3171600.0
2008-08-19 09:30:00,18.61,18.81,18.46,18.62,4124000.0,16.4817,16.6588,16.3489,16.4906,4124000.0
2008-08-19 10:00:00,18.62,18.67,18.52,18.58,2259600.0,16.4906,16.5348,16.402,16.4551,2259600.0
2008-08-19 10:30:00,18.58,18.63,18.56,18.62,1448000.0,16.4551,16.4994,16.4374,16.4906,1448000.0
2008-08-19 11:00:00,18.62,18.63,18.54,18.6,1373600.0,16.4906,16.4994,16.4197,16.4729,1373600.0
2008-08-19 11:30:00,18.6,18.6,18.53,18.53,882000.0,16.4729,16.4729,16.4109,16.4109,882000.0
2008-08-19 12:00:00,18.53,18.62,18.49,18.61,1447600.0,16.4109,16.4906,16.3754,16.4817,1447600.0
2008-08-19 12:30:00,18.62,18.63,18.56,18.57,1077600.0,16.4906,16.4994,16.4374,16.4463,1077600.0
2008-08-19 13:00:00,18.57,18.61,18.52,18.57,719600.0,16.4463,16.4817,16.402,16.4463,719600.0
2008-08-19 13:30:00,18.57,18.62,18.52,18.53,875600.0,16.4463,16.4906,16.402,16.4109,875600.0
2008-08-19 14:00:00,18.53,18.58,18.48,18.49,895600.0,16.4109,16.4551,16.3666,16.3754,895600.0
2008-08-19 14:30:00,18.49,18.52,18.46,18.49,1055600.0,16.3754,16.402,16.3489,16.3754,1055600.0
2008-08-19 15:00:00,18.5,18.51,18.41,18.46,1740000.0,16.3843,16.3931,16.3046,16.3489,1740000.0
2008-08-19 15:30:00,18.46,18.49,18.4,18.44,2012000.0,16.3489,16.3754,16.2957,16.3312,2012000.0
2008-08-20 09:30:00,18.53,18.63,18.44,18.54,2626400.0,16.4109,16.4994,16.3312,16.4197,2626400.0
2008-08-20 10:00:00,18.54,18.55,18.42,18.5,1828400.0,16.4197,16.4286,16.3134,16.3843,1828400.0
2008-08-20 10:30:00,18.5,18.62,18.47,18.6,1952400.0,16.3843,16.4906,16.3577,16.4729,1952400.0
2008-08-20 11:00:00,18.61,18.68,18.58,18.65,1505600.0,16.4817,16.5437,16.4551,16.5171,1505600.0
2008-08-20 11:30:00,18.65,18.65,18.53,18.63,986800.0,16.5171,16.5171,16.4109,16.4994,986800.0
2008-08-20 12:00:00,18.63,18.64,18.56,18.6,823200.0,16.4994,16.5083,16.4374,16.4729,823200.0
2008-08-20 12:30:00,18.6,18.62,18.59,18.61,570800.0,16.4729,16.4906,16.464,16.4817,570800.0
2008-08-20 13:00:00,18.61,18.65,18.6,18.65,716000.0,16.4817,16.5171,16.4729,16.5171,716000.0
2008-08-20 13:30:00,18.65,18.65,18.61,18.62,551600.0,16.5171,16.5171,16.4817,16.4906,551600.0
2008-08-20 14:00:00,18.62,18.62,18.5,18.55,1086800.0,16.4906,16.4906,16.3843,16.4286,1086800.0
2008-08-20 14:30:00,18.55,18.57,18.47,18.57,1175600.0,16.4286,16.4463,16.3577,16.4463,1175600.0
2008-08-20 15:00:00,18.57,18.58,18.46,18.49,1145600.0,16.4463,16.4551,16.3489,16.3754,1145600.0
2008-08-20 15:30:00,18.49,18.68,18.46,18.66,2600800.0,16.3754,16.5437,16.3489,16.526,2600800.0
2008-08-21 09:30:00,18.49,18.51,18.33,18.5,2362000.0,16.3754,16.3931,16.2337,16.3843,2362000.0
2008-08-21 10:00:00,18.5,18.56,18.47,18.51,1327600.0,16.3843,16.4374,16.3577,16.3931,1327600.0
2008-08-21 10:30:00,18.51,18.53,18.43,18.46,1152800.0,16.3931,16.4109,16.3223,16.3489,1152800.0
2008-08-21 11:00:00,18.46,18.46,18.3,18.43,1759200.0,16.3489,16.3489,16.2072,16.3223,1759200.0
2008-08-21 11:30:00,18.43,18.54,18.39,18.47,910400.0,16.3223,16.4197,16.2869,16.3577,910400.0
2008-08-21 12:00:00,18.47,18.52,18.42,18.44,638400.0,16.3577,16.402,16.3134,16.3312,638400.0
2008-08-21 12:30:00,18.44,18.51,18.42,18.49,444000.0,16.3312,16.3931,16.3134,16.3754,444000.0
2008-08-21 13:00:00,18.5,18.54,18.48,18.53,656400.0,16.3843,16.4197,16.3666,16.4109,656400.0
2008-08-21 13:30:00,18.52,18.61,18.5,18.53,994800.0,16.402,16.4817,16.3843,16.4109,994800.0
2008-08-21 14:00:00,18.52,18.61,18.52,18.59,653600.0,16.402,16.4817,16.402,16.464,653600.0
2008-08-21 14:30:00,18.59,18.65,18.59,18.62,792400.0,16.464,16.5171,16.464,16.4906,792400.0
2008-08-21 15:00:00,18.62,18.66,18.6,18.64,1191600.0,16.4906,16.526,16.4729,16.5083,1191600.0
2008-08-21 15:30:00,18.65,18.65,18.58,18.59,2226400.0,16.5171,16.5171,16.4551,16.464,2226400.0
2008-08-22 09:30:00,18.84,18.95,18.76,18.84,3662000.0,16.6854,16.7828,16.6146,16.6854,3662000.0
2008-08-22 10:00:00,18.84,18.88,18.73,18.79,2518400.0,16.6854,16.7208,16.588,16.6411,2518400.0
2008-08-22 10:30:00,18.79,18.82,18.76,18.81,1277200.0,16.6411,16.6677,16.6146,16.6588,1277200.0
2008-08-22 11:00:00,18.81,18.82,18.71,18.73,1890400.0,16.6588,16.6677,16.5703,16.588,1890400.0
2008-08-22 11:30:00,18.73,18.75,18.6,18.66,1294400.0,16.588,16.6057,16.4729,16.526,1294400.0
2008-08-22 12:00:00,18.66,18.66,18.54,18.57,921600.0,16.526,16.526,16.4197,16.4463,921600.0
2008-08-22 12:30:00,18.58,18.6,18.53,18.57,694800.0,16.4551,16.4729,16.4109,16.4463,694800.0
2008-08-22 13:00:00,18.57,18.63,18.55,18.57,621200.0,16.4463,16.4994,16.4286,16.4463,621200.0
2008-08-22 13:30:00,18.57,18.6,18.55,18.56,794400.0,16.4463,16.4729,16.4286,16.4374,794400.0
2008-08-22 14:00:00,18.56,18.59,18.51,18.54,866400.0,16.4374,16.464,16.3931,16.4197,866400.0
2008-08-22 14:30:00,18.54,18.54,18.48,18.5,1320800.0,16.4197,16.4197,16.3666,16.3843,1320800.0
2008-08-22 15:00:00,18.5,18.51,18.48,18.49,842400.0,16.3843,16.3931,16.3666,16.3754,842400.0
2008-08-22 15:30:00,18.49,18.55,18.46,18.52,2760400.0,16.3754,16.4286,16.3489,16.402,2760400.0
2008-08-25 09:30:00,18.44,18.59,18.38,18.57,2033600.0,16.3312,16.464,16.278,16.4463,2033600.0
2008-08-25 10:00:00,18.56,18.72,18.56,18.71,1922000.0,16.4374,16.5791,16.4374,16.5703,1922000.0
2008-08-25 10:30:00,18.71,18.71,18.52,18.55,1391200.0,16.5703,16.5703,16.402,16.4286,1391200.0
2008-08-25 11:00:00,18.56,18.56,18.45,18.53,1245200.0,16.4374,16.4374,16.34,16.4109,1245200.0
2008-08-25 11:30:00,18.53,18.53,18.39,18.42,994400.0,16.4109,16.4109,16.2869,16.3134,994400.0
2008-08-25 12:00:00,18.42,18.45,18.39,18.41,950000.0,16.3134,16.34,16.2869,16.3046,950000.0
2008-08-25 12:30:00,18.41,18.43,18.33,18.37,1000800.0,16.3046,16.3223,16.2337,16.2692,1000800.0
2008-08-25 13:00:00,18.36,18.42,18.36,18.41,597600.0,16.2603,16.3134,16.2603,16.3046,597600.0
2008-08-25 13:30:00,18.41,18.48,18.41,18.46,447600.0,16.3046,16.3666,16.3046,16.3489,447600.0
2008-08-25 14:00:00,18.47,18.54,18.45,18.46,843200.0,16.3577,16.4197,16.34,16.3489,843200.0
2008-08-25 14:30:00,18.46,18.49,18.38,18.39,923200.0,16.3489,16.3754,16.278,16.2869,923200.0
2008-08-25 15:00:00,18.38,18.42,18.32,18.35,1710000.0,16.278,16.3134,16.2249,16.2514,1710000.0
2008-08-25 15:30:00,18.35,18.37,18.28,18.34,2781600.0,16.2514,16.2692,16.1894,16.2426,2781600.0
2008-08-26 09:30:00,18.42,18.58,18.34,18.37,3179200.0,16.3134,16.4551,16.2426,16.2692,3179200.0
2008-08-26 10:00:00,18.37,18.46,18.33,18.34,1607600.0,16.2692,16.3489,16.2337,16.2426,1607600.0
2008-08-26 10:30:00,18.33,18.41,18.29,18.31,1306000.0,16.2337,16.3046,16.1983,16.216,1306000.0
2008-08-26 11:00:00,18.31,18.34,18.22,18.31,1913200.0,16.216,16.2426,16.1363,16.216,1913200.0
2008-08-26 11:30:00,18.32,18.33,18.26,18.28,1001200.0,16.2249,16.2337,16.1717,16.1894,1001200.0
2008-08-26 12:00:00,18.29,18.34,18.27,18.27,739600.0,16.1983,16.2426,16.1806,16.1806,739600.0
2008-08-26 12:30:00,18.28,18.3,18.24,18.25,614800.0,16.1894,16.2072,16.154,16.1629,614800.0
2008-08-26 13:00:00,18.25,18.28,18.24,18.26,606400.0,16.1629,16.1894,16.154,16.1717,606400.0
2008-08-26 13:30:00,18.26,18.28,18.23,18.27,1103600.0,16.1717,16.1894,16.1452,16.1806,1103600.0
2008-08-26 14:00:00,18.27,18.32,18.24,18.26,1161200.0,16.1806,16.2249,16.154,16.1717,1161200.0
2008-08-26 14:30:00,18.26,18.29,18.23,18.27,1068800.0,16.1717,16.1983,16.1452,16.1806,1068800.0
2008-08-26 15:00:00,18.27,18.32,18.25,18.31,977600.0,16.1806,16.2249,16.1629,16.216,977600.0
2008-08-26 15:30:00,18.31,18.37,18.29,18.32,2813600.0,16.216,16.2692,16.1983,16.2249,2813600.0
2008-08-27 09:30:00,18.26,18.34,18.21,18.26,1950400.0,16.1717,16.2426,16.1275,16.1717,1950400.0
2008-08-27 10:00:00,18.25,18.31,18.25,18.26,1623200.0,16.1629,16.216,16.1629,16.1717,1623200.0
2008-08-27 10:30:00,18.27,18.3,18.23,18.28,1556800.0,16.1806,16.2072,16.1452,16.1894,1556800.0
2008-08-27 11:00:00,18.28,18.28,18.25,18.28,852000.0,16.1894,16.1894,16.1629,16.1894,852000.0
2008-08-27 11:30:00,18.28,18.31,18.26,18.3,931600.0,16.1894,16.216,16.1717,16.2072,931600.0
2008-08-27 12:00:00,18.3,18.44,18.29,18.43,1228000.0,16.2072,16.3312,16.1983,16.3223,1228000.0
2008-08-27 12:30:00,18.43,18.55,18.43,18.53,2090800.0,16.3223,16.4286,16.3223,16.4109,2090800.0
2008-08-27 13:00:00,18.53,18.53,18.43,18.48,1052000.0,16.4109,16.4109,16.3223,16.3666,1052000.0
2008-08-27 13:30:00,18.48,18.54,18.47,18.49,1142800.0,16.3666,16.4197,16.3577,16.3754,1142800.0
2008-08-27 14:00:00,18.5,18.55,18.48,18.51,762000.0,16.3843,16.4286,16.3666,16.3931,762000.0
2008-08-27 14:30:00,18.51,18.55,18.49,18.5,1197200.0,16.3931,16.4286,16.3754,16.3843,1197200.0
2008-08-27 15:00:00,18.5,18.55,18.47,18.5,1523200.0,16.3843,16.4286,16.3577,16.3843,1523200.0
2008-08-27 15:30:00,18.5,18.63,18.48,18.59,2642400.0,16.3843,16.4994,16.3666,16.464,2642400.0
2008-08-28 09:30:00,18.69,18.71,18.54,18.66,2164800.0,16.5526,16.5703,16.4197,16.526,2164800.0
2008-08-28 10:00:00,18.66,18.73,18.65,18.72,1256000.0,16.526,16.588,16.5171,16.5791,1256000.0
2008-08-28 10:30:00,18.72,18.75,18.69,18.74,1696400.0,16.5791,16.6057,16.5526,16.5968,1696400.0
2008-08-28 11:00:00,18.74,18.75,18.72,18.73,1564400.0,16.5968,16.6057,16.5791,16.588,1564400.0
2008-08-28 11:30:00,18.73,18.74,18.67,18.72,1622400.0,16.588,16.5968,16.5348,16.5791,1622400.0
2008-08-28 12:00:00,18.72,18.88,18.7,18.86,3139200.0,16.5791,16.7208,16.5614,16.7031,3139200.0
2008-08-28 12:30:00,18.86,18.93,18.79,18.92,1735600.0,16.7031,16.7651,16.6411,16.7563,1735600.0
2008-08-28 13:00:00,18.92,18.95,18.9,18.94,1247200.0,16.7563,16.7828,16.7385,16.774,1247200.0
2008-08-28 13:30:00,18.94,18.95,18.85,18.86,1436800.0,16.774,16.7828,16.6943,16.7031,1436800.0
2008-08-28 14:00:00,18.85,18.85,18.78,18.82,2072000.0,16.6943,16.6943,16.6323,16.6677,2072000.0
2008-08-28 14:30:00,18.82,18.88,18.82,18.86,1344800.0,16.6677,16.7208,16.6677,16.7031,1344800.0
2008-08-28 15:00:00,18.86,18.92,18.84,18.88,2052400.0,16.7031,16.7563,16.6854,16.7208,2052400.0
2008-08-28 15:30:00,18.89,18.91,18.82,18.87,3913200.0,16.7297,16.7474,16.6677,16.712,3913200.0
2008-08-29 09:30:00,18.75,18.84,18.68,18.81,2061200.0,16.6057,16.6854,16.5437,16.6588,2061200.0
2008-08-29 10:00:00,18.8,18.92,18.75,18.79,2080400.0,16.65,16.7563,16.6057,16.6411,2080400.0
2008-08-29 10:30:00,18.79,18.8,18.73,18.73,825200.0,16.6411,16.65,16.588,16.588,825200.0
2008-08-29 11:00:00,18.73,18.81,18.73,18.79,662000.0,16.588,16.6588,16.588,16.6411,662000.0
2008-08-29 11:30:00,18.79,18.81,18.75,18.78,645200.0,16.6411,16.6588,16.6057,16.6323,645200.0
2008-08-29 12:00:00,18.77,18.83,18.72,18.83,663600.0,16.6234,16.6765,16.5791,16.6765,663600.0
2008-08-29 12:30:00,18.83,18.92,18.83,18.91,825600.0,16.6765,16.7563,16.6765,16.7474,825600.0
2008-08-29 13:00:00,18.9,18.98,18.9,18.97,1298400.0,16.7385,16.8094,16.7385,16.8005,1298400.0
2008-08-29 13:30:00,18.97,18.99,18.93,18.96,951600.0,16.8005,16.8183,16.7651,16.7917,951600.0
2008-08-29 14:00:00,18.95,19.0,18.94,18.96,1410800.0,16.7828,16.8271,16.774,16.7917,1410800.0
2008-08-29 14:30:00,18.96,18.98,18.9,18.96,752800.0,16.7917,16.8094,16.7385,16.7917,752800.0
2008-08-29 15:00:00,18.96,18.97,18.93,18.94,1068000.0,16.7917,16.8005,16.7651,16.774,1068000.0
2008-08-29 15:30:00,18.94,18.99,18.93,18.98,2367600.0,16.774,16.8183,16.7651,16.8094,2367600.0
2008-09-02 09:30:00,19.21,19.38,19.2,19.31,4908000.0,17.0131,17.1636,17.0042,17.1017,4908000.0
2008-09-02 10:00:00,19.31,19.36,19.19,19.25,2956400.0,17.1017,17.1459,16.9954,17.0485,2956400.0
2008-09-02 10:30:00,19.24,19.25,19.1,19.19,2247600.0,17.0397,17.0485,16.9157,16.9954,2247600.0
2008-09-02 11:00:00,19.19,19.23,19.17,19.19,1008000.0,16.9954,17.0308,16.9777,16.9954,1008000.0
2008-09-02 11:30:00,19.19,19.23,19.14,19.15,964400.0,16.9954,17.0308,16.9511,16.96,964400.0
2008-09-02 12:00:00,19.14,19.17,19.11,19.13,862400.0,16.9511,16.9777,16.9245,16.9422,862400.0
2008-09-02 12:30:00,19.13,19.14,19.07,19.08,1266800.0,16.9422,16.9511,16.8891,16.898,1266800.0
2008-09-02 13:00:00,19.08,19.08,18.94,18.97,1770800.0,16.898,16.898,16.774,16.8005,1770800.0
2008-09-02 13:30:00,18.97,19.0,18.79,18.8,2020800.0,16.8005,16.8271,16.6411,16.65,2020800.0
2008-09-02 14:00:00,18.8,18.85,18.6,18.61,3270400.0,16.65,16.6943,16.4729,16.4817,3270400.0
2008-09-02 14:30:00,18.61,18.71,18.61,18.65,1813200.0,16.4817,16.5703,16.4817,16.5171,1813200.0
2008-09-02 15:00:00,18.65,18.81,18.64,18.69,2010800.0,16.5171,16.6588,16.5083,16.5526,2010800.0
2008-09-02 15:30:00,18.69,18.76,18.63,18.75,3095600.0,16.5526,16.6146,16.4994,16.6057,3095600.0
2008-09-03 09:30:00,18.64,18.84,18.51,18.59,2857600.0,16.5083,16.6854,16.3931,16.464,2857600.0
2008-09-03 10:00:00,18.59,18.74,18.55,18.61,2250800.0,16.464,16.5968,16.4286,16.4817,2250800.0
2008-09-03 10:30:00,18.61,18.66,18.47,18.48,1748000.0,16.4817,16.526,16.3577,16.3666,1748000.0
2008-09-03 11:00:00,18.48,18.59,18.43,18.49,2611600.0,16.3666,16.464,16.3223,16.3754,2611600.0
2008-09-03 11:30:00,18.49,18.5,18.26,18.27,2386800.0,16.3754,16.3843,16.1717,16.1806,2386800.0
2008-09-03 12:00:00,18.27,18.39,18.27,18.31,2215600.0,16.1806,16.2869,16.1806,16.216,2215600.0
2008-09-03 12:30:00,18.32,18.32,18.23,18.25,2518000.0,16.2249,16.2249,16.1452,16.1629,2518000.0
2008-09-03 13:00:00,18.26,18.37,18.22,18.33,1270000.0,16.1717,16.2692,16.1363,16.2337,1270000.0
2008-09-03 13:30:00,18.33,18.35,18.24,18.31,1361600.0,16.2337,16.2514,16.154,16.216,1361600.0
2008-09-03 14:00:00,18.31,18.36,18.22,18.24,2084000.0,16.216,16.2603,16.1363,16.154,2084000.0
2008-09-03 14:30:00,18.24,18.27,18.09,18.09,3628400.0,16.154,16.1806,16.0212,16.0212,3628400.0
2008-09-03 15:00:00,18.1,18.19,18.02,18.13,3399600.0,16.03,16.1097,15.9592,16.0566,3399600.0
2008-09-03 15:30:00,18.13,18.3,18.08,18.3,5556800.0,16.0566,16.2072,16.0123,16.2072,5556800.0
2008-09-04 09:30:00,18.13,18.16,17.86,17.99,4288400.0,16.0566,16.0832,15.8175,15.9326,4288400.0
2008-09-04 10:00:00,18.0,18.02,17.86,17.86,2372000.0,15.9415,15.9592,15.8175,15.8175,2372000.0
2008-09-04 10:30:00,17.87,17.89,17.72,17.75,3325600.0,15.8263,15.8441,15.6935,15.7201,3325600.0
2008-09-04 11:00:00,17.74,17.75,17.6,17.64,3587600.0,15.7112,15.7201,15.5872,15.6226,3587600.0
2008-09-04 11:30:00,17.64,17.74,17.62,17.67,1564000.0,15.6226,15.7112,15.6049,15.6492,1564000.0
2008-09-04 12:00:00,17.67,17.73,17.64,17.68,1431600.0,15.6492,15.7023,15.6226,15.6581,1431600.0
2008-09-04 12:30:00,17.69,17.71,17.54,17.55,1830400.0,15.6669,15.6846,15.5341,15.5429,1830400.0
2008-09-04 13:00:00,17.55,17.63,17.5,17.52,1873200.0,15.5429,15.6138,15.4987,15.5164,1873200.0
2008-09-04 13:30:00,17.52,17.55,17.5,17.54,2108000.0,15.5164,15.5429,15.4987,15.5341,2108000.0
2008-09-04 14:00:00,17.55,17.55,17.44,17.52,4485200.0,15.5429,15.5429,15.4455,15.5164,4485200.0
2008-09-04 14:30:00,17.52,17.59,17.47,17.59,2320400.0,15.5164,15.5784,15.4721,15.5784,2320400.0
2008-09-04 15:00:00,17.59,17.72,17.58,17.69,3004000.0,15.5784,15.6935,15.5695,15.6669,3004000.0
2008-09-04 15:30:00,17.69,17.74,17.6,17.63,4241600.0,15.6669,15.7112,15.5872,15.6138,4241600.0
2008-09-05 09:30:00,17.49,17.64,17.43,17.57,4652800.0,15.4898,15.6226,15.4367,15.5606,4652800.0
2008-09-05 10:00:00,17.57,17.59,17.38,17.4,4396800.0,15.5606,15.5784,15.3924,15.4101,4396800.0
2008-09-05 10:30:00,17.4,17.5,17.31,17.42,2714400.0,15.4101,15.4987,15.3304,15.4278,2714400.0
2008-09-05 11:00:00,17.42,17.5,17.32,17.4,2658800.0,15.4278,15.4987,15.3392,15.4101,2658800.0
2008-09-05 11:30:00,17.4,17.55,17.34,17.41,3015600.0,15.4101,15.5429,15.3569,15.4189,3015600.0
2008-09-05 12:00:00,17.42,17.44,17.31,17.36,1966000.0,15.4278,15.4455,15.3304,15.3747,1966000.0
2008-09-05 12:30:00,17.36,17.5,17.36,17.42,2634000.0,15.3747,15.4987,15.3747,15.4278,2634000.0
2008-09-05 13:00:00,17.42,17.58,17.38,17.51,2090800.0,15.4278,15.5695,15.3924,15.5075,2090800.0
2008-09-05 13:30:00,17.51,17.59,17.43,17.54,1352000.0,15.5075,15.5784,15.4367,15.5341,1352000.0
2008-09-05 14:00:00,17.54,17.67,17.45,17.67,2334000.0,15.5341,15.6492,15.4544,15.6492,2334000.0
2008-09-05 14:30:00,17.67,17.72,17.59,17.71,2536800.0,15.6492,15.6935,15.5784,15.6846,2536800.0
2008-09-05 15:00:00,17.7,17.72,17.59,17.69,2022800.0,15.6758,15.6935,15.5784,15.6669,2022800.0
2008-09-05 15:30:00,17.68,18.0,17.68,17.98,6278400.0,15.6581,15.9415,15.6581,15.9238,6278400.0
2008-09-08 09:30:00,18.38,18.57,18.07,18.09,5768800.0,16.278,16.4463,16.0035,16.0212,5768800.0
2008-09-08 10:00:00,18.09,18.21,17.98,18.08,3552800.0,16.0212,16.1275,15.9238,16.0123,3552800.0
2008-09-08 10:30:00,18.08,18.2,18.02,18.02,2477600.0,16.0123,16.1186,15.9592,15.9592,2477600.0
2008-09-08 11:00:00,18.02,18.08,17.77,17.91,3305600.0,15.9592,16.0123,15.7378,15.8618,3305600.0
2008-09-08 11:30:00,17.91,18.0,17.64,17.66,4129200.0,15.8618,15.9415,15.6226,15.6404,4129200.0
2008-09-08 12:00:00,17.66,17.68,17.46,17.66,3619200.0,15.6404,15.6581,15.4632,15.6404,3619200.0
2008-09-08 12:30:00,17.66,17.85,17.65,17.84,1889200.0,15.6404,15.8086,15.6315,15.7998,1889200.0
2008-09-08 13:00:00,17.84,17.93,17.75,17.84,1774000.0,15.7998,15.8795,15.7201,15.7998,1774000.0
2008-09-08 13:30:00,17.84,17.85,17.52,17.52,1951200.0,15.7998,15.8086,15.5164,15.5164,1951200.0
2008-09-08 14:00:00,17.52,17.52,17.23,17.4,8893600.0,15.5164,15.5164,15.2595,15.4101,8893600.0
2008-09-08 14:30:00,17.4,17.44,17.27,17.31,4678400.0,15.4101,15.4455,15.295,15.3304,4678400.0
2008-09-08 15:00:00,17.31,17.38,17.17,17.33,4891200.0,15.3304,15.3924,15.2064,15.3481,4891200.0
2008-09-08 15:30:00,17.33,17.53,17.31,17.5,6788400.0,15.3481,15.5252,15.3304,15.4987,6788400.0
2008-09-09 09:30:00,17.57,17.59,17.25,17.48,4386000.0,15.5606,15.5784,15.2772,15.4809,4386000.0
2008-09-09 10:00:00,17.47,17.52,17.34,17.35,2870800.0,15.4721,15.5164,15.3569,15.3658,2870800.0
2008-09-09 10:30:00,17.35,17.43,16.99,17.07,4772000.0,15.3658,15.4367,15.047,15.1178,4772000.0
2008-09-09 11:00:00,17.06,17.21,16.89,17.13,3730400.0,15.109,15.2418,14.9584,15.171,3730400.0
2008-09-09 11:30:00,17.13,17.14,17.05,17.1,2248400.0,15.171,15.1798,15.1001,15.1444,2248400.0
2008-09-09 12:00:00,17.09,17.12,16.98,17.06,3404400.0,15.1355,15.1621,15.0381,15.109,3404400.0
2008-09-09 12:30:00,17.06,17.09,17.0,17.05,1246800.0,15.109,15.1355,15.0558,15.1001,1246800.0
2008-09-09 13:00:00,17.05,17.17,16.94,16.96,2181600.0,15.1001,15.2064,15.0027,15.0204,2181600.0
2008-09-09 13:30:00,16.97,17.06,16.93,17.02,1928400.0,15.0293,15.109,14.9938,15.0735,1928400.0
2008-09-09 14:00:00,17.02,17.05,16.9,16.91,4193200.0,15.0735,15.1001,14.9673,14.9761,4193200.0
2008-09-09 14:30:00,16.92,16.99,16.85,16.86,4360400.0,14.985,15.047,14.923,14.9318,4360400.0
2008-09-09 15:00:00,16.86,17.02,16.8,16.95,4853600.0,14.9318,15.0735,14.8787,15.0116,4853600.0
2008-09-09 15:30:00,16.95,17.03,16.88,16.91,7050800.0,15.0116,15.0824,14.9496,14.9761,7050800.0
2008-09-10 09:30:00,16.82,17.36,16.82,17.25,6209600.0,14.8964,15.3747,14.8964,15.2772,6209600.0
2008-09-10 10:00:00,17.25,17.29,16.91,16.98,5218000.0,15.2772,15.3127,14.9761,15.0381,5218000.0
2008-09-10 10:30:00,16.98,16.98,16.73,16.75,3709200.0,15.0381,15.0381,14.8167,14.8344,3709200.0
2008-09-10 11:00:00,16.75,16.87,16.66,16.84,3775200.0,14.8344,14.9407,14.7547,14.9141,3775200.0
2008-09-10 11:30:00,16.84,17.04,16.84,17.0,3174800.0,14.9141,15.0913,14.9141,15.0558,3174800.0
2008-09-10 12:00:00,17.0,17.16,16.95,17.14,2855200.0,15.0558,15.1975,15.0116,15.1798,2855200.0
2008-09-10 12:30:00,17.14,17.21,17.09,17.13,1076400.0,15.1798,15.2418,15.1355,15.171,1076400.0
2008-09-10 13:00:00,17.13,17.14,17.04,17.1,1042400.0,15.171,15.1798,15.0913,15.1444,1042400.0
2008-09-10 13:30:00,17.1,17.12,17.08,17.09,1072800.0,15.1444,15.1621,15.1267,15.1355,1072800.0
2008-09-10 14:00:00,17.09,17.36,17.07,17.35,2638400.0,15.1355,15.3747,15.1178,15.3658,2638400.0
2008-09-10 14:30:00,17.35,17.4,17.28,17.3,3466000.0,15.3658,15.4101,15.3038,15.3215,3466000.0
2008-09-10 15:00:00,17.3,17.48,17.29,17.41,3787200.0,15.3215,15.4809,15.3127,15.4189,3787200.0
2008-09-10 15:30:00,17.42,17.44,17.22,17.26,4530800.0,15.4278,15.4455,15.2507,15.2861,4530800.0
2008-09-11 09:30:00,16.88,17.22,16.76,17.02,6892400.0,14.9496,15.2507,14.8433,15.0735,6892400.0
2008-09-11 10:00:00,17.02,17.27,17.02,17.13,4387600.0,15.0735,15.295,15.0735,15.171,4387600.0
2008-09-11 10:30:00,17.12,17.32,17.08,17.23,3405600.0,15.1621,15.3392,15.1267,15.2595,3405600.0
2008-09-11 11:00:00,17.23,17.29,17.1,17.14,2064000.0,15.2595,15.3127,15.1444,15.1798,2064000.0
2008-09-11 11:30:00,17.14,17.45,17.13,17.4,2511600.0,15.1798,15.4544,15.171,15.4101,2511600.0
2008-09-11 12:00:00,17.41,17.53,17.26,17.49,2745200.0,15.4189,15.5252,15.2861,15.4898,2745200.0
2008-09-11 12:30:00,17.49,17.5,17.3,17.47,2358400.0,15.4898,15.4987,15.3215,15.4721,2358400.0
2008-09-11 13:00:00,17.47,17.48,17.29,17.38,1875200.0,15.4721,15.4809,15.3127,15.3924,1875200.0
2008-09-11 13:30:00,17.38,17.56,17.37,17.51,2409600.0,15.3924,15.5518,15.3835,15.5075,2409600.0
2008-09-11 14:00:00,17.51,17.62,17.49,17.59,2185200.0,15.5075,15.6049,15.4898,15.5784,2185200.0
2008-09-11 14:30:00,17.57,17.76,17.5,17.75,3717200.0,15.5606,15.7289,15.4987,15.7201,3717200.0
2008-09-11 15:00:00,17.74,17.84,17.58,17.59,4733200.0,15.7112,15.7998,15.5695,15.5784,4733200.0
2008-09-11 15:30:00,17.59,17.77,17.51,17.75,6128800.0,15.5784,15.7378,15.5075,15.7201,6128800.0
2008-09-12 09:30:00,17.48,17.51,17.31,17.38,3776800.0,15.4809,15.5075,15.3304,15.3924,3776800.0
2008-09-12 10:00:00,17.38,17.61,17.35,17.56,2179200.0,15.3924,15.5961,15.3658,15.5518,2179200.0
2008-09-12 10:30:00,17.57,17.6,17.47,17.53,1804800.0,15.5606,15.5872,15.4721,15.5252,1804800.0
2008-09-12 11:00:00,17.53,17.8,17.48,17.74,2539600.0,15.5252,15.7643,15.4809,15.7112,2539600.0
2008-09-12 11:30:00,17.74,17.81,17.63,17.72,2035600.0,15.7112,15.7732,15.6138,15.6935,2035600.0
2008-09-12 12:00:00,17.73,17.81,17.7,17.73,1174400.0,15.7023,15.7732,15.6758,15.7023,1174400.0
2008-09-12 12:30:00,17.73,17.75,17.68,17.72,891200.0,15.7023,15.7201,15.6581,15.6935,891200.0
2008-09-12 13:00:00,17.72,17.79,17.6,17.71,1530800.0,15.6935,15.7555,15.5872,15.6846,1530800.0
2008-09-12 13:30:00,17.71,17.86,17.65,17.85,1519600.0,15.6846,15.8175,15.6315,15.8086,1519600.0
2008-09-12 14:00:00,17.85,17.88,17.72,17.8,2031600.0,15.8086,15.8352,15.6935,15.7643,2031600.0
2008-09-12 14:30:00,17.8,17.92,17.76,17.85,2265200.0,15.7643,15.8706,15.7289,15.8086,2265200.0
2008-09-12 15:00:00,17.86,17.9,17.81,17.87,1529600.0,15.8175,15.8529,15.7732,15.8263,1529600.0
2008-09-12 15:30:00,17.87,17.91,17.7,17.89,3818000.0,15.8263,15.8618,15.6758,15.8441,3818000.0
2008-09-15 09:30:00,17.17,17.48,17.07,17.45,5826800.0,15.2064,15.4809,15.1178,15.4544,5826800.0
2008-09-15 10:00:00,17.44,17.57,17.4,17.51,1921600.0,15.4455,15.5606,15.4101,15.5075,1921600.0
2008-09-15 10:30:00,17.52,17.73,17.5,17.64,2588000.0,15.5164,15.7023,15.4987,15.6226,2588000.0
2008-09-15 11:00:00,17.65,17.68,17.54,17.59,2101200.0,15.6315,15.6581,15.5341,15.5784,2101200.0
2008-09-15 11:30:00,17.58,17.66,17.43,17.51,2517200.0,15.5695,15.6404,15.4367,15.5075,2517200.0
2008-09-15 12:00:00,17.5,17.75,17.5,17.7,2025600.0,15.4987,15.7201,15.4987,15.6758,2025600.0
2008-09-15 12:30:00,17.69,17.74,17.54,17.59,1744400.0,15.6669,15.7112,15.5341,15.5784,1744400.0
2008-09-15 13:00:00,17.59,17.69,17.56,17.62,1218400.0,15.5784,15.6669,15.5518,15.6049,1218400.0
2008-09-15 13:30:00,17.61,17.67,17.51,17.51,2104800.0,15.5961,15.6492,15.5075,15.5075,2104800.0
2008-09-15 14:00:00,17.51,17.59,17.3,17.52,2903600.0,15.5075,15.5784,15.3215,15.5164,2903600.0
2008-09-15 14:30:00,17.52,17.57,17.32,17.49,2236400.0,15.5164,15.5606,15.3392,15.4898,2236400.0
2008-09-15 15:00:00,17.49,17.53,17.36,17.42,3227600.0,15.4898,15.5252,15.3747,15.4278,3227600.0
2008-09-15 15:30:00,17.42,17.6,17.29,17.37,5633600.0,15.4278,15.5872,15.3127,15.3835,5633600.0
2008-09-16 09:30:00,16.66,16.84,16.25,16.48,13714400.0,14.7547,14.9141,14.3916,14.5953,13714400.0
2008-09-16 10:00:00,16.48,16.86,16.45,16.83,10604000.0,14.5953,14.9318,14.5687,14.9053,10604000.0
2008-09-16 10:30:00,16.84,16.91,16.56,16.68,5680800.0,14.9141,14.9761,14.6662,14.7724,5680800.0
2008-09-16 11:00:00,16.68,17.24,16.68,16.85,7221200.0,14.7724,15.2684,14.7724,14.923,7221200.0
2008-09-16 11:30:00,16.84,16.96,16.82,16.95,2505200.0,14.9141,15.0204,14.8964,15.0116,2505200.0
2008-09-16 12:00:00,16.95,17.06,16.77,16.81,2498400.0,15.0116,15.109,14.8521,14.8876,2498400.0
2008-09-16 12:30:00,16.8,16.95,16.79,16.94,1613600.0,14.8787,15.0116,14.8698,15.0027,1613600.0
2008-09-16 13:00:00,16.94,16.95,16.83,16.87,1215600.0,15.0027,15.0116,14.9053,14.9407,1215600.0
2008-09-16 13:30:00,16.86,16.88,16.73,16.75,1948400.0,14.9318,14.9496,14.8167,14.8344,1948400.0
2008-09-16 14:00:00,16.75,16.88,16.59,16.7,3094400.0,14.8344,14.9496,14.6927,14.7901,3094400.0
2008-09-16 14:30:00,16.71,16.98,16.66,16.92,3495600.0,14.799,15.0381,14.7547,14.985,3495600.0
2008-09-16 15:00:00,16.92,17.02,16.66,16.71,6688800.0,14.985,15.0735,14.7547,14.799,6688800.0
2008-09-16 15:30:00,16.71,16.72,16.48,16.53,10274800.0,14.799,14.8079,14.5953,14.6396,10274800.0
2008-09-17 09:30:00,16.45,16.76,16.02,16.74,11451200.0,14.5687,14.8433,14.1879,14.8256,11451200.0
2008-09-17 10:00:00,16.75,16.94,16.74,16.94,7426800.0,14.8344,15.0027,14.8256,15.0027,7426800.0
2008-09-17 10:30:00,16.93,16.99,16.6,16.64,5084000.0,14.9938,15.047,14.7016,14.737,5084000.0
2008-09-17 11:00:00,16.64,16.67,16.28,16.29,4387200.0,14.737,14.7636,14.4182,14.427,4387200.0
2008-09-17 11:30:00,16.3,16.56,16.29,16.55,4099600.0,14.4359,14.6662,14.427,14.6573,4099600.0
2008-09-17 12:00:00,16.55,16.58,16.38,16.43,3218800.0,14.6573,14.6839,14.5067,14.551,3218800.0
2008-09-17 12:30:00,16.42,16.55,16.3,16.3,2937600.0,14.5422,14.6573,14.4359,14.4359,2937600.0
2008-09-17 13:00:00,16.3,16.51,16.19,16.2,3148800.0,14.4359,14.6219,14.3385,14.3473,3148800.0
2008-09-17 13:30:00,16.2,16.23,16.0,16.19,5268000.0,14.3473,14.3739,14.1702,14.3385,5268000.0
2008-09-17 14:00:00,16.18,16.31,16.04,16.15,3642800.0,14.3296,14.4447,14.2056,14.303,3642800.0
2008-09-17 14:30:00,16.15,16.49,16.14,16.47,4589200.0,14.303,14.6042,14.2942,14.5864,4589200.0
2008-09-17 15:00:00,16.46,16.48,16.14,16.25,4054800.0,14.5776,14.5953,14.2942,14.3916,4054800.0
2008-09-17 15:30:00,16.25,16.28,16.04,16.05,4655600.0,14.3916,14.4182,14.2056,14.2145,4655600.0
2008-09-18 09:30:00,15.95,16.18,15.75,16.1,7393200.0,14.1259,14.3296,13.9488,14.2588,7393200.0
2008-09-18 10:00:00,16.09,16.22,15.97,16.15,5245200.0,14.2499,14.365,14.1436,14.303,5245200.0
2008-09-18 10:30:00,16.15,16.15,15.98,16.02,2807600.0,14.303,14.303,14.1525,14.1879,2807600.0
2008-09-18 11:00:00,16.02,16.13,15.88,15.97,3581600.0,14.1879,14.2853,14.0639,14.1436,3581600.0
2008-09-18 11:30:00,15.97,16.05,15.76,15.86,3205200.0,14.1436,14.2145,13.9576,14.0462,3205200.0
2008-09-18 12:00:00,15.86,15.86,15.42,15.42,4849200.0,14.0462,14.0462,13.6565,13.6565,4849200.0
2008-09-18 12:30:00,15.43,15.62,15.05,15.07,7384400.0,13.6654,13.8337,13.3288,13.3466,7384400.0
2008-09-18 13:00:00,15.07,15.39,14.6,15.27,9596800.0,13.3466,13.63,12.9303,13.5237,9596800.0
2008-09-18 13:30:00,15.27,16.11,15.23,15.97,8832800.0,13.5237,14.2676,13.4883,14.1436,8832800.0
2008-09-18 14:00:00,15.97,16.06,15.82,15.9,4024800.0,14.1436,14.2233,14.0108,14.0816,4024800.0
2008-09-18 14:30:00,15.9,15.94,15.59,15.74,4096000.0,14.0816,14.1171,13.8071,13.9399,4096000.0
2008-09-18 15:00:00,15.74,16.45,15.7,16.25,9353600.0,13.9399,14.5687,13.9045,14.3916,9353600.0
2008-09-18 15:30:00,16.25,16.81,16.24,16.56,9580400.0,14.3916,14.8876,14.3827,14.6662,9580400.0
2008-09-19 09:30:00,17.81,17.81,17.3,17.33,12044800.0,15.7732,15.7732,15.3215,15.3481,12044800.0
2008-09-19 10:00:00,17.33,17.41,16.95,17.25,8089600.0,15.3481,15.4189,15.0116,15.2772,8089600.0
2008-09-19 10:30:00,17.25,17.28,16.84,16.85,4582400.0,15.2772,15.3038,14.9141,14.923,4582400.0
2008-09-19 11:00:00,16.85,17.4,16.76,17.38,4193200.0,14.923,15.4101,14.8433,15.3924,4193200.0
2008-09-19 11:30:00,17.38,17.56,17.37,17.52,4328800.0,15.3924,15.5518,15.3835,15.5164,4328800.0
2008-09-19 12:00:00,17.52,17.71,17.48,17.68,4197600.0,15.5164,15.6846,15.4809,15.6581,4197600.0
2008-09-19 12:30:00,17.67,17.74,17.61,17.62,4246800.0,15.6492,15.7112,15.5961,15.6049,4246800.0
2008-09-19 13:00:00,17.62,17.65,17.56,17.64,3404400.0,15.6049,15.6315,15.5518,15.6226,3404400.0
2008-09-19 13:30:00,17.64,17.64,17.43,17.46,2959200.0,15.6226,15.6226,15.4367,15.4632,2959200.0
2008-09-19 14:00:00,17.47,17.54,17.45,17.5,2240800.0,15.4721,15.5341,15.4544,15.4987,2240800.0
2008-09-19 14:30:00,17.5,17.63,17.5,17.61,2236800.0,15.4987,15.6138,15.4987,15.5961,2236800.0
2008-09-19 15:00:00,17.62,17.64,17.35,17.36,4742400.0,15.6049,15.6226,15.3658,15.3747,4742400.0
2008-09-19 15:30:00,17.36,17.46,17.25,17.29,7149600.0,15.3747,15.4632,15.2772,15.3127,7149600.0
2008-09-22 09:30:00,17.23,17.25,16.85,16.94,4456800.0,15.2595,15.2772,14.923,15.0027,4456800.0
2008-09-22 10:00:00,16.95,16.98,16.77,16.97,4021200.0,15.0116,15.0381,14.8521,15.0293,4021200.0
2008-09-22 10:30:00,16.98,17.06,16.85,16.9,2328800.0,15.0381,15.109,14.923,14.9673,2328800.0
2008-09-22 11:00:00,16.9,16.94,16.78,16.92,1880400.0,14.9673,15.0027,14.861,14.985,1880400.0
2008-09-22 11:30:00,16.91,16.93,16.8,16.85,1849200.0,14.9761,14.9938,14.8787,14.923,1849200.0
2008-09-22 12:00:00,16.85,16.88,16.82,16.87,1656400.0,14.923,14.9496,14.8964,14.9407,1656400.0
2008-09-22 12:30:00,16.87,17.01,16.86,16.95,1551200.0,14.9407,15.0647,14.9318,15.0116,1551200.0
2008-09-22 13:00:00,16.96,17.01,16.63,16.68,3813600.0,15.0204,15.0647,14.7281,14.7724,3813600.0
2008-09-22 13:30:00,16.68,16.87,16.65,16.79,2220400.0,14.7724,14.9407,14.7459,14.8698,2220400.0
2008-09-22 14:00:00,16.78,16.86,16.72,16.8,1248800.0,14.861,14.9318,14.8079,14.8787,1248800.0
2008-09-22 14:30:00,16.8,16.83,16.4,16.44,4758800.0,14.8787,14.9053,14.5245,14.5599,4758800.0
2008-09-22 15:00:00,16.44,16.54,16.35,16.37,4728400.0,14.5599,14.6484,14.4802,14.4979,4728400.0
2008-09-22 15:30:00,16.37,16.42,16.23,16.3,6695200.0,14.4979,14.5422,14.3739,14.4359,6695200.0
2008-09-23 09:30:00,16.46,16.75,16.33,16.37,5314000.0,14.5776,14.8344,14.4625,14.4979,5314000.0
2008-09-23 10:00:00,16.37,16.45,16.22,16.24,3657600.0,14.4979,14.5687,14.365,14.3827,3657600.0
2008-09-23 10:30:00,16.24,16.27,16.03,16.15,3347200.0,14.3827,14.4093,14.1968,14.303,3347200.0
2008-09-23 11:00:00,16.15,16.48,16.14,16.4,3466000.0,14.303,14.5953,14.2942,14.5245,3466000.0
2008-09-23 11:30:00,16.4,16.48,16.4,16.46,1884800.0,14.5245,14.5953,14.5245,14.5776,1884800.0
2008-09-23 12:00:00,16.46,16.55,16.43,16.51,1833600.0,14.5776,14.6573,14.551,14.6219,1833600.0
2008-09-23 12:30:00,16.51,16.54,16.4,16.4,1487200.0,14.6219,14.6484,14.5245,14.5245,1487200.0
2008-09-23 13:00:00,16.4,16.42,16.28,16.36,2164800.0,14.5245,14.5422,14.4182,14.489,2164800.0
2008-09-23 13:30:00,16.35,16.39,16.22,16.36,1597200.0,14.4802,14.5156,14.365,14.489,1597200.0
2008-09-23 14:00:00,16.35,16.6,16.33,16.6,3019200.0,14.4802,14.7016,14.4625,14.7016,3019200.0
2008-09-23 14:30:00,16.6,16.74,16.57,16.7,3236000.0,14.7016,14.8256,14.675,14.7901,3236000.0
2008-09-23 15:00:00,16.7,16.85,16.68,16.79,4426400.0,14.7901,14.923,14.7724,14.8698,4426400.0
2008-09-23 15:30:00,16.78,16.87,16.68,16.77,6059600.0,14.861,14.9407,14.7724,14.8521,6059600.0
2008-09-24 09:30:00,16.76,16.93,16.58,16.69,3296000.0,14.8433,14.9938,14.6839,14.7813,3296000.0
2008-09-24 10:00:00,16.68,16.89,16.65,16.73,2370400.0,14.7724,14.9584,14.7459,14.8167,2370400.0
2008-09-24 10:30:00,16.73,16.76,16.64,16.74,1702000.0,14.8167,14.8433,14.737,14.8256,1702000.0
2008-09-24 11:00:00,16.74,16.77,16.54,16.63,1314000.0,14.8256,14.8521,14.6484,14.7281,1314000.0
2008-09-24 11:30:00,16.63,16.69,16.54,16.59,901200.0,14.7281,14.7813,14.6484,14.6927,901200.0
2008-09-24 12:00:00,16.59,16.61,16.56,16.57,782000.0,14.6927,14.7104,14.6662,14.675,782000.0
2008-09-24 12:30:00,16.57,16.62,16.52,16.53,1002000.0,14.675,14.7193,14.6307,14.6396,1002000.0
2008-09-24 13:00:00,16.52,16.68,16.5,16.65,1181600.0,14.6307,14.7724,14.613,14.7459,1181600.0
2008-09-24 13:30:00,16.65,16.7,16.61,16.65,943600.0,14.7459,14.7901,14.7104,14.7459,943600.0
2008-09-24 14:00:00,16.64,16.66,16.59,16.66,772400.0,14.737,14.7547,14.6927,14.7547,772400.0
2008-09-24 14:30:00,16.65,16.75,16.64,16.73,1409200.0,14.7459,14.8344,14.737,14.8167,1409200.0
2008-09-24 15:00:00,16.73,16.8,16.68,16.73,2357600.0,14.8167,14.8787,14.7724,14.8167,2357600.0
2008-09-24 15:30:00,16.73,16.73,16.38,16.41,4868400.0,14.8167,14.8167,14.5067,14.5333,4868400.0
2008-09-25 09:30:00,16.44,16.62,16.25,16.53,3482800.0,14.5599,14.7193,14.3916,14.6396,3482800.0
2008-09-25 10:00:00,16.53,16.6,16.42,16.54,2171600.0,14.6396,14.7016,14.5422,14.6484,2171600.0
2008-09-25 10:30:00,16.54,16.56,16.45,16.5,1487600.0,14.6484,14.6662,14.5687,14.613,1487600.0
2008-09-25 11:00:00,16.5,16.56,16.46,16.55,1099600.0,14.613,14.6662,14.5776,14.6573,1099600.0
2008-09-25 11:30:00,16.55,16.57,16.47,16.48,1104000.0,14.6573,14.675,14.5864,14.5953,1104000.0
2008-09-25 12:00:00,16.48,16.53,16.47,16.47,1100000.0,14.5953,14.6396,14.5864,14.5864,1100000.0
2008-09-25 12:30:00,16.48,16.53,16.47,16.52,846800.0,14.5953,14.6396,14.5864,14.6307,846800.0
2008-09-25 13:00:00,16.52,16.58,16.47,16.49,1244000.0,14.6307,14.6839,14.5864,14.6042,1244000.0
2008-09-25 13:30:00,16.49,16.5,16.33,16.36,2072400.0,14.6042,14.613,14.4625,14.489,2072400.0
2008-09-25 14:00:00,16.36,16.43,16.14,16.24,2656000.0,14.489,14.551,14.2942,14.3827,2656000.0
2008-09-25 14:30:00,16.23,16.32,16.14,16.32,1684000.0,14.3739,14.4536,14.2942,14.4536,1684000.0
2008-09-25 15:00:00,16.32,16.34,16.25,16.3,1307200.0,14.4536,14.4713,14.3916,14.4359,1307200.0
2008-09-25 15:30:00,16.31,16.32,16.14,16.15,2740800.0,14.4447,14.4536,14.2942,14.303,2740800.0
2008-09-26 09:30:00,15.75,15.8,15.54,15.75,5751600.0,13.9488,13.9931,13.7628,13.9488,5751600.0
2008-09-26 10:00:00,15.75,15.85,15.69,15.74,2498400.0,13.9488,14.0374,13.8956,13.9399,2498400.0
2008-09-26 10:30:00,15.74,15.77,15.53,15.53,2764400.0,13.9399,13.9665,13.7539,13.7539,2764400.0
2008-09-26 11:00:00,15.53,15.62,15.43,15.5,3128800.0,13.7539,13.8337,13.6654,13.7274,3128800.0
2008-09-26 11:30:00,15.5,15.53,15.45,15.47,1728800.0,13.7274,13.7539,13.6831,13.7008,1728800.0
2008-09-26 12:00:00,15.47,15.49,15.28,15.47,3828400.0,13.7008,13.7185,13.5325,13.7008,3828400.0
2008-09-26 12:30:00,15.47,15.47,15.27,15.34,2321600.0,13.7008,13.7008,13.5237,13.5857,2321600.0
2008-09-26 13:00:00,15.34,15.44,15.3,15.43,4104800.0,13.5857,13.6742,13.5502,13.6654,4104800.0
2008-09-26 13:30:00,15.43,15.49,15.34,15.35,2222800.0,13.6654,13.7185,13.5857,13.5945,2222800.0
2008-09-26 14:00:00,15.35,15.35,15.26,15.28,2672400.0,13.5945,13.5945,13.5148,13.5325,2672400.0
2008-09-26 14:30:00,15.28,15.4,15.2,15.35,5344800.0,13.5325,13.6388,13.4617,13.5945,5344800.0
2008-09-26 15:00:00,15.35,15.45,15.24,15.45,3822800.0,13.5945,13.6831,13.4971,13.6831,3822800.0
2008-09-26 15:30:00,15.45,15.56,15.35,15.51,8622000.0,13.6831,13.7805,13.5945,13.7362,8622000.0
2008-09-29 09:30:00,15.08,15.12,14.69,14.92,6635600.0,13.3554,13.3908,13.01,13.2137,6635600.0
2008-09-29 10:00:00,14.92,14.97,14.65,14.71,7377600.0,13.2137,13.258,12.9746,13.0277,7377600.0
2008-09-29 10:30:00,14.71,14.72,14.59,14.65,4168400.0,13.0277,13.0366,12.9214,12.9746,4168400.0
2008-09-29 11:00:00,14.65,14.68,14.48,14.61,2733600.0,12.9746,13.0012,12.824,12.9392,2733600.0
2008-09-29 11:30:00,14.61,14.72,14.61,14.69,2508400.0,12.9392,13.0366,12.9392,13.01,2508400.0
2008-09-29 12:00:00,14.7,14.72,14.64,14.7,3016800.0,13.0189,13.0366,12.9657,13.0189,3016800.0
2008-09-29 12:30:00,14.7,14.84,14.69,14.76,2931600.0,13.0189,13.1429,13.01,13.072,2931600.0
2008-09-29 13:00:00,14.77,14.87,14.72,14.84,3195200.0,13.0809,13.1694,13.0366,13.1429,3195200.0
2008-09-29 13:30:00,14.84,14.93,14.29,14.39,9546400.0,13.1429,13.2226,12.6558,12.7443,9546400.0
2008-09-29 14:00:00,14.39,14.73,14.38,14.66,8273200.0,12.7443,13.0454,12.7355,12.9834,8273200.0
2008-09-29 14:30:00,14.67,14.72,14.31,14.33,3724000.0,12.9923,13.0366,12.6735,12.6912,3724000.0
2008-09-29 15:00:00,14.33,14.42,13.97,14.01,4925600.0,12.6912,12.7709,12.3724,12.4078,4925600.0
2008-09-29 15:30:00,14.01,14.68,13.97,14.48,7320000.0,12.4078,13.0012,12.3724,12.824,7320000.0
2008-09-30 09:30:00,14.32,14.93,14.1,14.86,9200800.0,12.6823,13.2226,12.4875,13.1606,9200800.0
2008-09-30 10:00:00,14.85,15.13,14.84,15.02,6072000.0,13.1517,13.3997,13.1429,13.3023,6072000.0
2008-09-30 10:30:00,15.02,15.11,14.95,15.04,2554000.0,13.3023,13.382,13.2403,13.32,2554000.0
2008-09-30 11:00:00,15.03,15.2,15.03,15.11,2196400.0,13.3111,13.4617,13.3111,13.382,2196400.0
2008-09-30 11:30:00,15.12,15.19,15.09,15.14,1840800.0,13.3908,13.4528,13.3643,13.4085,1840800.0
2008-09-30 12:00:00,15.14,15.18,15.11,15.14,1242000.0,13.4085,13.444,13.382,13.4085,1242000.0
2008-09-30 12:30:00,15.13,15.25,15.13,15.22,1354000.0,13.3997,13.506,13.3997,13.4794,1354000.0
2008-09-30 13:00:00,15.22,15.23,15.08,15.14,1430400.0,13.4794,13.4883,13.3554,13.4085,1430400.0
2008-09-30 13:30:00,15.14,15.21,15.14,15.17,1209600.0,13.4085,13.4705,13.4085,13.4351,1209600.0
2008-09-30 14:00:00,15.17,15.21,15.13,15.18,1328800.0,13.4351,13.4705,13.3997,13.444,1328800.0
2008-09-30 14:30:00,15.18,15.24,15.15,15.15,1267600.0,13.444,13.4971,13.4174,13.4174,1267600.0
2008-09-30 15:00:00,15.15,15.25,15.09,15.24,1897600.0,13.4174,13.506,13.3643,13.4971,1897600.0
2008-09-30 15:30:00,15.24,15.36,15.16,15.29,3677600.0,13.4971,13.6034,13.4263,13.5414,3677600.0
2008-10-01 09:30:00,15.19,15.32,15.0,15.02,3722400.0,13.4528,13.568,13.2846,13.3023,3722400.0
2008-10-01 10:00:00,15.01,15.07,14.8,14.96,4008000.0,13.2934,13.3466,13.1074,13.2491,4008000.0
2008-10-01 10:30:00,14.96,15.03,14.88,15.0,1986800.0,13.2491,13.3111,13.1783,13.2846,1986800.0
2008-10-01 11:00:00,15.0,15.06,14.9,15.04,1062400.0,13.2846,13.3377,13.196,13.32,1062400.0
2008-10-01 11:30:00,15.04,15.15,14.96,15.13,1233200.0,13.32,13.4174,13.2491,13.3997,1233200.0
2008-10-01 12:00:00,15.13,15.3,15.11,15.3,1623200.0,13.3997,13.5502,13.382,13.5502,1623200.0
2008-10-01 12:30:00,15.3,15.53,15.3,15.4,2381200.0,13.5502,13.7539,13.5502,13.6388,2381200.0
2008-10-01 13:00:00,15.41,15.41,15.25,15.29,936800.0,13.6477,13.6477,13.506,13.5414,936800.0
2008-10-01 13:30:00,15.29,15.43,15.22,15.36,1952000.0,13.5414,13.6654,13.4794,13.6034,1952000.0
2008-10-01 14:00:00,15.37,15.5,15.33,15.45,1234000.0,13.6122,13.7274,13.5768,13.6831,1234000.0
2008-10-01 14:30:00,15.45,15.5,15.36,15.39,1336400.0,13.6831,13.7274,13.6034,13.63,1336400.0
2008-10-01 15:00:00,15.38,15.4,15.24,15.31,1912800.0,13.6211,13.6388,13.4971,13.5591,1912800.0
2008-10-01 15:30:00,15.32,15.35,15.19,15.31,2715200.0,13.568,13.5945,13.4528,13.5591,2715200.0
2008-10-02 09:30:00,15.3,15.37,14.96,15.08,4088000.0,13.5502,13.6122,13.2491,13.3554,4088000.0
2008-10-02 10:00:00,15.07,15.12,14.88,14.96,3391600.0,13.3466,13.3908,13.1783,13.2491,3391600.0
2008-10-02 10:30:00,14.96,14.96,14.62,14.63,3390800.0,13.2491,13.2491,12.948,12.9569,3390800.0
2008-10-02 11:00:00,14.63,14.69,14.51,14.63,2563200.0,12.9569,13.01,12.8506,12.9569,2563200.0
2008-10-02 11:30:00,14.63,14.65,14.55,14.63,2094400.0,12.9569,12.9746,12.886,12.9569,2094400.0
2008-10-02 12:00:00,14.62,14.66,14.53,14.58,1902000.0,12.948,12.9834,12.8683,12.9126,1902000.0
2008-10-02 12:30:00,14.58,14.58,14.52,14.55,1946000.0,12.9126,12.9126,12.8595,12.886,1946000.0
2008-10-02 13:00:00,14.56,14.59,14.46,14.47,2560000.0,12.8949,12.9214,12.8063,12.8152,2560000.0
2008-10-02 13:30:00,14.47,14.53,14.45,14.5,2098400.0,12.8152,12.8683,12.7975,12.8417,2098400.0
2008-10-02 14:00:00,14.5,14.52,14.45,14.47,2340000.0,12.8417,12.8595,12.7975,12.8152,2340000.0
2008-10-02 14:30:00,14.47,14.53,14.39,14.42,2450000.0,12.8152,12.8683,12.7443,12.7709,2450000.0
2008-10-02 15:00:00,14.42,14.44,14.36,14.4,2368000.0,12.7709,12.7886,12.7178,12.7532,2368000.0
2008-10-02 15:30:00,14.4,14.45,14.33,14.36,3374000.0,12.7532,12.7975,12.6912,12.7178,3374000.0
2008-10-03 09:30:00,14.77,14.79,14.5,14.62,3518400.0,13.0809,13.0986,12.8417,12.948,3518400.0
2008-10-03 10:00:00,14.61,14.72,14.48,14.64,3398400.0,12.9392,13.0366,12.824,12.9657,3398400.0
2008-10-03 10:30:00,14.64,14.75,14.6,14.7,3436000.0,12.9657,13.0631,12.9303,13.0189,3436000.0
2008-10-03 11:00:00,14.7,14.84,14.63,14.74,5158400.0,13.0189,13.1429,12.9569,13.0543,5158400.0
2008-10-03 11:30:00,14.74,14.76,14.69,14.75,3643600.0,13.0543,13.072,13.01,13.0631,3643600.0
2008-10-03 12:00:00,14.75,14.78,14.59,14.75,3539600.0,13.0631,13.0897,12.9214,13.0631,3539600.0
2008-10-03 12:30:00,14.76,14.84,14.72,14.8,2873200.0,13.072,13.1429,13.0366,13.1074,2873200.0
2008-10-03 13:00:00,14.8,15.04,14.71,14.74,11090800.0,13.1074,13.32,13.0277,13.0543,11090800.0
2008-10-03 13:30:00,14.74,14.75,14.43,14.53,4612800.0,13.0543,13.0631,12.7797,12.8683,4612800.0
2008-10-03 14:00:00,14.54,14.68,14.38,14.41,2258800.0,12.8772,13.0012,12.7355,12.762,2258800.0
2008-10-03 14:30:00,14.41,14.63,14.36,14.61,3944000.0,12.762,12.9569,12.7178,12.9392,3944000.0
2008-10-03 15:00:00,14.6,14.63,14.4,14.42,4318000.0,12.9303,12.9569,12.7532,12.7709,4318000.0
2008-10-03 15:30:00,14.41,14.52,14.08,14.24,5183200.0,12.762,12.8595,12.4698,12.6115,5183200.0
2008-10-06 09:30:00,13.36,13.37,12.92,13.06,11082400.0,11.8321,11.841,11.4424,11.5664,11082400.0
2008-10-06 10:00:00,13.08,13.09,12.56,12.66,8118400.0,11.5841,11.593,11.1236,11.2122,8118400.0
2008-10-06 10:30:00,12.66,13.0,12.65,12.93,6375600.0,11.2122,11.5133,11.2033,11.4513,6375600.0
2008-10-06 11:00:00,12.93,13.33,12.9,13.29,5062800.0,11.4513,11.8055,11.4247,11.7701,5062800.0
2008-10-06 11:30:00,13.28,13.69,13.24,13.47,6926000.0,11.7613,12.1244,11.7258,11.9295,6926000.0
2008-10-06 12:00:00,13.46,13.51,13.01,13.03,2808800.0,11.9207,11.965,11.5221,11.5399,2808800.0
2008-10-06 12:30:00,13.02,13.12,12.86,13.12,3371200.0,11.531,11.6196,11.3893,11.6196,3371200.0
2008-10-06 13:00:00,13.12,13.28,13.06,13.07,4070000.0,11.6196,11.7613,11.5664,11.5753,4070000.0
2008-10-06 13:30:00,13.06,13.11,12.97,13.11,3116400.0,11.5664,11.6107,11.4867,11.6107,3116400.0
2008-10-06 14:00:00,13.11,13.13,12.93,13.06,3339200.0,11.6107,11.6284,11.4513,11.5664,3339200.0
2008-10-06 14:30:00,13.06,13.19,12.98,13.06,4497200.0,11.5664,11.6816,11.4956,11.5664,4497200.0
2008-10-06 15:00:00,13.06,13.89,13.0,13.87,14243200.0,11.5664,12.3015,11.5133,12.2838,14243200.0
2008-10-06 15:30:00,13.87,14.01,13.61,13.94,9995600.0,12.2838,12.4078,12.0535,12.3458,9995600.0
2008-10-07 09:30:00,14.0,14.11,13.0,13.17,11513600.0,12.3989,12.4963,11.5133,11.6638,11513600.0
2008-10-07 10:00:00,13.18,13.49,13.09,13.49,4113600.0,11.6727,11.9472,11.593,11.9472,4113600.0
2008-10-07 10:30:00,13.49,13.51,13.18,13.41,5963200.0,11.9472,11.965,11.6727,11.8764,5963200.0
2008-10-07 11:00:00,13.41,13.45,13.21,13.25,5046000.0,11.8764,11.9118,11.6993,11.7347,5046000.0
2008-10-07 11:30:00,13.26,13.32,13.14,13.18,4601200.0,11.7435,11.7967,11.6373,11.6727,4601200.0
2008-10-07 12:00:00,13.18,13.18,12.88,12.92,5796800.0,11.6727,11.6727,11.407,11.4424,5796800.0
2008-10-07 12:30:00,12.92,12.99,12.72,12.93,5379200.0,11.4424,11.5044,11.2653,11.4513,5379200.0
2008-10-07 13:00:00,12.93,13.07,12.86,13.02,4250800.0,11.4513,11.5753,11.3893,11.531,4250800.0
2008-10-07 13:30:00,13.02,13.2,12.87,12.88,3941600.0,11.531,11.6904,11.3982,11.407,3941600.0
2008-10-07 14:00:00,12.88,13.02,12.84,13.0,5889200.0,11.407,11.531,11.3716,11.5133,5889200.0
2008-10-07 14:30:00,13.0,13.06,12.88,12.89,3919200.0,11.5133,11.5664,11.407,11.4159,3919200.0
2008-10-07 15:00:00,12.89,12.99,12.81,12.95,5194400.0,11.4159,11.5044,11.345,11.469,5194400.0
2008-10-07 15:30:00,12.95,13.06,12.65,12.7,7312000.0,11.469,11.5664,11.2033,11.2476,7312000.0
2008-10-08 09:30:00,12.32,12.91,11.94,12.82,9653200.0,10.9111,11.4336,10.5745,11.3539,9653200.0
2008-10-08 10:00:00,12.83,12.99,12.66,12.74,6458400.0,11.3627,11.5044,11.2122,11.283,6458400.0
2008-10-08 10:30:00,12.74,12.75,12.33,12.58,5446800.0,11.283,11.2919,10.9199,11.1413,5446800.0
2008-10-08 11:00:00,12.58,12.62,12.4,12.47,3396400.0,11.1413,11.1767,10.9819,11.0439,3396400.0
2008-10-08 11:30:00,12.47,12.56,12.29,12.48,3137200.0,11.0439,11.1236,10.8845,11.0528,3137200.0
2008-10-08 12:00:00,12.48,12.51,12.31,12.37,2501200.0,11.0528,11.0793,10.9022,10.9553,2501200.0
2008-10-08 12:30:00,12.37,12.54,12.34,12.44,2766000.0,10.9553,11.1059,10.9288,11.0173,2766000.0
2008-10-08 13:00:00,12.44,12.77,12.43,12.74,4991200.0,11.0173,11.3096,11.0085,11.283,4991200.0
2008-10-08 13:30:00,12.74,12.98,12.68,12.97,6499200.0,11.283,11.4956,11.2299,11.4867,6499200.0
2008-10-08 14:00:00,12.97,13.61,12.94,13.53,10012800.0,11.4867,12.0535,11.4601,11.9827,10012800.0
2008-10-08 14:30:00,13.53,13.61,13.19,13.23,5269200.0,11.9827,12.0535,11.6816,11.717,5269200.0
2008-10-08 15:00:00,13.23,13.61,12.72,13.54,5136400.0,11.717,12.0535,11.2653,11.9915,5136400.0
2008-10-08 15:30:00,13.54,13.61,13.13,13.18,6340400.0,11.9915,12.0535,11.6284,11.6727,6340400.0
2008-10-09 09:30:00,13.49,13.99,13.4,13.93,6158800.0,11.9472,12.3901,11.8675,12.3369,6158800.0
2008-10-09 10:00:00,13.92,13.92,13.33,13.35,4780800.0,12.3281,12.3281,11.8055,11.8233,4780800.0
2008-10-09 10:30:00,13.35,13.62,13.33,13.41,3754400.0,11.8233,12.0624,11.8055,11.8764,3754400.0
2008-10-09 11:00:00,13.41,13.52,13.29,13.36,2558400.0,11.8764,11.9738,11.7701,11.8321,2558400.0
2008-10-09 11:30:00,13.38,13.51,13.33,13.38,1787600.0,11.8498,11.965,11.8055,11.8498,1787600.0
2008-10-09 12:00:00,13.38,13.45,13.26,13.26,1534000.0,11.8498,11.9118,11.7435,11.7435,1534000.0
2008-10-09 12:30:00,13.26,13.37,13.23,13.29,1559600.0,11.7435,11.841,11.717,11.7701,1559600.0
2008-10-09 13:00:00,13.29,13.38,13.2,13.36,1742800.0,11.7701,11.8498,11.6904,11.8321,1742800.0
2008-10-09 13:30:00,13.36,13.48,13.29,13.43,2551200.0,11.8321,11.9384,11.7701,11.8941,2551200.0
2008-10-09 14:00:00,13.43,13.48,13.25,13.26,1343200.0,11.8941,11.9384,11.7347,11.7435,1343200.0
2008-10-09 14:30:00,13.25,13.28,13.18,13.21,1546800.0,11.7347,11.7613,11.6727,11.6993,1546800.0
2008-10-09 15:00:00,13.21,13.22,12.72,12.72,3678800.0,11.6993,11.7081,11.2653,11.2653,3678800.0
2008-10-09 15:30:00,12.72,12.95,12.35,12.63,6778800.0,11.2653,11.469,10.9376,11.1856,6778800.0
2008-10-10 09:30:00,11.75,12.59,11.75,12.55,11950000.0,10.4062,11.1502,10.4062,11.1147,11950000.0
2008-10-10 10:00:00,12.54,13.2,12.52,12.86,6921200.0,11.1059,11.6904,11.0882,11.3893,6921200.0
2008-10-10 10:30:00,12.86,12.87,12.31,12.37,4670800.0,11.3893,11.3982,10.9022,10.9553,4670800.0
2008-10-10 11:00:00,12.38,12.49,12.25,12.3,3120800.0,10.9642,11.0616,10.8491,10.8933,3120800.0
2008-10-10 11:30:00,12.29,12.36,12.14,12.17,4395600.0,10.8845,10.9465,10.7516,10.7782,4395600.0
2008-10-10 12:00:00,12.17,12.37,12.15,12.25,4342400.0,10.7782,10.9553,10.7605,10.8491,4342400.0
2008-10-10 12:30:00,12.25,12.27,12.1,12.13,3148400.0,10.8491,10.8668,10.7162,10.7428,3148400.0
2008-10-10 13:00:00,12.14,12.2,12.0,12.06,2420000.0,10.7516,10.8048,10.6276,10.6808,2420000.0
2008-10-10 13:30:00,12.07,12.11,11.94,12.1,3135200.0,10.6896,10.7251,10.5745,10.7162,3135200.0
2008-10-10 14:00:00,12.1,12.52,12.04,12.17,4354800.0,10.7162,11.0882,10.6631,10.7782,4354800.0
2008-10-10 14:30:00,12.19,12.28,12.02,12.25,3216000.0,10.7959,10.8756,10.6454,10.8491,3216000.0
2008-10-10 15:00:00,12.25,13.33,12.24,13.3,8596000.0,10.8491,11.8055,10.8402,11.779,8596000.0
2008-10-10 15:30:00,13.3,13.49,12.96,13.24,7905600.0,11.779,11.9472,11.4779,11.7258,7905600.0
2008-10-13 09:30:00,13.75,13.88,13.42,13.6,5432800.0,12.1775,12.2926,11.8853,12.0447,5432800.0
2008-10-13 10:00:00,13.59,13.7,13.4,13.52,2566000.0,12.0358,12.1332,11.8675,11.9738,2566000.0
2008-10-13 10:30:00,13.53,13.58,13.47,13.53,2055200.0,11.9827,12.027,11.9295,11.9827,2055200.0
2008-10-13 11:00:00,13.53,13.56,13.44,13.52,1833600.0,11.9827,12.0092,11.903,11.9738,1833600.0
2008-10-13 11:30:00,13.53,13.55,13.43,13.52,1927200.0,11.9827,12.0004,11.8941,11.9738,1927200.0
2008-10-13 12:00:00,13.52,13.66,13.5,13.64,2524800.0,11.9738,12.0978,11.9561,12.0801,2524800.0
2008-10-13 12:30:00,13.65,13.73,13.58,13.59,1953200.0,12.0889,12.1598,12.027,12.0358,1953200.0
2008-10-13 13:00:00,13.6,13.99,13.59,13.91,4862800.0,12.0447,12.3901,12.0358,12.3192,4862800.0
2008-10-13 13:30:00,13.91,14.04,13.84,13.92,3972400.0,12.3192,12.4343,12.2572,12.3281,3972400.0
2008-10-13 14:00:00,13.91,14.02,13.87,13.97,2106000.0,12.3192,12.4166,12.2838,12.3724,2106000.0
2008-10-13 14:30:00,13.96,14.36,13.96,14.35,6266400.0,12.3635,12.7178,12.3635,12.7089,6266400.0
2008-10-13 15:00:00,14.35,14.75,14.35,14.67,6033200.0,12.7089,13.0631,12.7089,12.9923,6033200.0
2008-10-13 15:30:00,14.67,14.73,14.46,14.72,5736800.0,12.9923,13.0454,12.8063,13.0366,5736800.0
2008-10-14 09:30:00,15.49,15.53,14.64,14.64,9232800.0,13.7185,13.7539,12.9657,12.9657,9232800.0
2008-10-14 10:00:00,14.64,14.72,14.51,14.68,4516400.0,12.9657,13.0366,12.8506,13.0012,4516400.0
2008-10-14 10:30:00,14.68,14.81,13.89,14.09,10031200.0,13.0012,13.1163,12.3015,12.4786,10031200.0
2008-10-14 11:00:00,14.09,14.35,13.81,14.25,5487600.0,12.4786,12.7089,12.2307,12.6203,5487600.0
2008-10-14 11:30:00,14.25,14.67,14.19,14.5,2895600.0,12.6203,12.9923,12.5672,12.8417,2895600.0
2008-10-14 12:00:00,14.47,14.5,14.21,14.48,1964000.0,12.8152,12.8417,12.5849,12.824,1964000.0
2008-10-14 12:30:00,14.48,14.9,14.41,14.67,2643600.0,12.824,13.196,12.762,12.9923,2643600.0
2008-10-14 13:00:00,14.67,14.71,14.37,14.45,1791200.0,12.9923,13.0277,12.7266,12.7975,1791200.0
2008-10-14 13:30:00,14.44,14.56,14.27,14.28,1250400.0,12.7886,12.8949,12.638,12.6469,1250400.0
2008-10-14 14:00:00,14.29,14.34,14.08,14.2,2295200.0,12.6558,12.7,12.4698,12.576,2295200.0
2008-10-14 14:30:00,14.19,14.25,13.93,14.04,2410000.0,12.5672,12.6203,12.3369,12.4343,2410000.0
2008-10-14 15:00:00,14.05,14.36,14.01,14.34,1992400.0,12.4432,12.7178,12.4078,12.7,1992400.0
2008-10-14 15:30:00,14.34,14.5,14.15,14.3,4339200.0,12.7,12.8417,12.5318,12.6646,4339200.0
2008-10-15 09:30:00,13.88,14.0,13.33,13.43,5858400.0,12.2926,12.3989,11.8055,11.8941,5858400.0
2008-10-15 10:00:00,13.43,13.43,12.87,12.9,7975200.0,11.8941,11.8941,11.3982,11.4247,7975200.0
2008-10-15 10:30:00,12.9,12.96,12.53,12.58,8752400.0,11.4247,11.4779,11.097,11.1413,8752400.0
2008-10-15 11:00:00,12.58,12.7,12.4,12.51,7311600.0,11.1413,11.2476,10.9819,11.0793,7311600.0
2008-10-15 11:30:00,12.51,12.68,12.42,12.54,4672800.0,11.0793,11.2299,10.9996,11.1059,4672800.0
2008-10-15 12:00:00,12.53,12.69,12.39,12.47,3541600.0,11.097,11.2387,10.973,11.0439,3541600.0
2008-10-15 12:30:00,12.47,12.69,12.45,12.5,3890800.0,11.0439,11.2387,11.0262,11.0705,3890800.0
2008-10-15 13:00:00,12.49,12.49,12.22,12.24,3680000.0,11.0616,11.0616,10.8225,10.8402,3680000.0
2008-10-15 13:30:00,12.24,12.33,12.13,12.28,5711200.0,10.8402,10.9199,10.7428,10.8756,5711200.0
2008-10-15 14:00:00,12.28,12.5,12.2,12.5,4252800.0,10.8756,11.0705,10.8048,11.0705,4252800.0
2008-10-15 14:30:00,12.49,12.63,12.4,12.49,5180000.0,11.0616,11.1856,10.9819,11.0616,5180000.0
2008-10-15 15:00:00,12.49,12.71,12.44,12.53,5835200.0,11.0616,11.2564,11.0173,11.097,5835200.0
2008-10-15 15:30:00,12.53,12.65,12.25,12.34,6278800.0,11.097,11.2033,10.8491,10.9288,6278800.0
2008-10-16 09:30:00,12.54,12.84,12.15,12.46,5095200.0,11.1059,11.3716,10.7605,11.035,5095200.0
2008-10-16 10:00:00,12.45,12.54,12.08,12.15,4230000.0,11.0262,11.1059,10.6985,10.7605,4230000.0
2008-10-16 10:30:00,12.16,12.33,12.07,12.22,3300000.0,10.7693,10.9199,10.6896,10.8225,3300000.0
2008-10-16 11:00:00,12.21,12.43,12.01,12.36,5498000.0,10.8136,11.0085,10.6365,10.9465,5498000.0
2008-10-16 11:30:00,12.36,12.72,12.36,12.57,4553600.0,10.9465,11.2653,10.9465,11.1325,4553600.0
2008-10-16 12:00:00,12.57,12.71,12.41,12.6,2753600.0,11.1325,11.2564,10.9908,11.159,2753600.0
2008-10-16 12:30:00,12.6,12.75,12.51,12.56,3279600.0,11.159,11.2919,11.0793,11.1236,3279600.0
2008-10-16 13:00:00,12.55,12.66,12.51,12.56,2374800.0,11.1147,11.2122,11.0793,11.1236,2374800.0
2008-10-16 13:30:00,12.56,12.68,12.39,12.63,2648000.0,11.1236,11.2299,10.973,11.1856,2648000.0
2008-10-16 14:00:00,12.64,12.66,12.44,12.52,2972000.0,11.1945,11.2122,11.0173,11.0882,2972000.0
2008-10-16 14:30:00,12.52,12.69,12.46,12.63,2495600.0,11.0882,11.2387,11.035,11.1856,2495600.0
2008-10-16 15:00:00,12.64,12.95,12.63,12.89,5100800.0,11.1945,11.469,11.1856,11.4159,5100800.0
2008-10-16 15:30:00,12.89,13.33,12.77,13.25,8742400.0,11.4159,11.8055,11.3096,11.7347,8742400.0
2008-10-17 09:30:00,12.88,13.42,12.88,13.4,5046000.0,11.407,11.8853,11.407,11.8675,5046000.0
2008-10-17 10:00:00,13.39,13.48,13.14,13.2,2648400.0,11.8587,11.9384,11.6373,11.6904,2648400.0
2008-10-17 10:30:00,13.2,13.49,13.13,13.4,2936800.0,11.6904,11.9472,11.6284,11.8675,2936800.0
2008-10-17 11:00:00,13.39,13.5,13.33,13.39,2378800.0,11.8587,11.9561,11.8055,11.8587,2378800.0
2008-10-17 11:30:00,13.39,13.58,13.38,13.57,2023600.0,11.8587,12.027,11.8498,12.0181,2023600.0
2008-10-17 12:00:00,13.57,13.62,13.52,13.6,1779600.0,12.0181,12.0624,11.9738,12.0447,1779600.0
2008-10-17 12:30:00,13.6,13.68,13.46,13.66,1791600.0,12.0447,12.1155,11.9207,12.0978,1791600.0
2008-10-17 13:00:00,13.66,13.7,13.53,13.68,1692000.0,12.0978,12.1332,11.9827,12.1155,1692000.0
2008-10-17 13:30:00,13.68,13.77,13.47,13.56,2847200.0,12.1155,12.1952,11.9295,12.0092,2847200.0
2008-10-17 14:00:00,13.56,13.65,13.41,13.49,2062400.0,12.0092,12.0889,11.8764,11.9472,2062400.0
2008-10-17 14:30:00,13.49,13.56,13.22,13.26,2650400.0,11.9472,12.0092,11.7081,11.7435,2650400.0
2008-10-17 15:00:00,13.26,13.4,13.03,13.15,2625600.0,11.7435,11.8675,11.5399,11.6461,2625600.0
2008-10-17 15:30:00,13.15,13.25,12.97,13.04,2866400.0,11.6461,11.7347,11.4867,11.5487,2866400.0
2008-10-20 09:30:00,13.33,13.42,13.03,13.36,3132800.0,11.8055,11.8853,11.5399,11.8321,3132800.0
2008-10-20 10:00:00,13.36,13.46,13.07,13.14,3020400.0,11.8321,11.9207,11.5753,11.6373,3020400.0
2008-10-20 10:30:00,13.15,13.29,13.03,13.08,2226000.0,11.6461,11.7701,11.5399,11.5841,2226000.0
2008-10-20 11:00:00,13.08,13.08,12.84,12.88,2954400.0,11.5841,11.5841,11.3716,11.407,2954400.0
2008-10-20 11:30:00,12.88,13.08,12.87,13.0,1304800.0,11.407,11.5841,11.3982,11.5133,1304800.0
2008-10-20 12:00:00,12.99,13.06,12.87,12.93,976400.0,11.5044,11.5664,11.3982,11.4513,976400.0
2008-10-20 12:30:00,12.93,13.01,12.88,12.91,923600.0,11.4513,11.5221,11.407,11.4336,923600.0
2008-10-20 13:00:00,12.91,13.01,12.78,12.96,1613600.0,11.4336,11.5221,11.3184,11.4779,1613600.0
2008-10-20 13:30:00,12.96,13.02,12.81,12.84,1313200.0,11.4779,11.531,11.345,11.3716,1313200.0
2008-10-20 14:00:00,12.84,12.99,12.81,12.95,1818400.0,11.3716,11.5044,11.345,11.469,1818400.0
2008-10-20 14:30:00,12.95,13.04,12.88,12.97,1902400.0,11.469,11.5487,11.407,11.4867,1902400.0
2008-10-20 15:00:00,12.97,13.08,12.85,12.86,3028800.0,11.4867,11.5841,11.3804,11.3893,3028800.0
2008-10-20 15:30:00,12.85,13.03,12.8,12.99,3898800.0,11.3804,11.5399,11.3362,11.5044,3898800.0
2008-10-21 09:30:00,12.84,13.04,12.63,12.72,3240800.0,11.3716,11.5487,11.1856,11.2653,3240800.0
2008-10-21 10:00:00,12.71,13.12,12.66,12.96,3366000.0,11.2564,11.6196,11.2122,11.4779,3366000.0
2008-10-21 10:30:00,12.96,12.99,12.78,12.78,1544000.0,11.4779,11.5044,11.3184,11.3184,1544000.0
2008-10-21 11:00:00,12.78,12.92,12.75,12.76,1434000.0,11.3184,11.4424,11.2919,11.3007,1434000.0
2008-10-21 11:30:00,12.76,12.79,12.65,12.69,1532400.0,11.3007,11.3273,11.2033,11.2387,1532400.0
2008-10-21 12:00:00,12.7,12.75,12.63,12.66,1459600.0,11.2476,11.2919,11.1856,11.2122,1459600.0
2008-10-21 12:30:00,12.66,12.7,12.57,12.62,1144000.0,11.2122,11.2476,11.1325,11.1767,1144000.0
2008-10-21 13:00:00,12.62,12.82,12.6,12.8,859600.0,11.1767,11.3539,11.159,11.3362,859600.0
2008-10-21 13:30:00,12.79,12.96,12.73,12.96,1378400.0,11.3273,11.4779,11.2742,11.4779,1378400.0
2008-10-21 14:00:00,12.96,13.23,12.95,13.17,2930000.0,11.4779,11.717,11.469,11.6638,2930000.0
2008-10-21 14:30:00,13.17,13.27,13.08,13.15,2203200.0,11.6638,11.7524,11.5841,11.6461,2203200.0
2008-10-21 15:00:00,13.15,13.24,12.78,12.79,2744000.0,11.6461,11.7258,11.3184,11.3273,2744000.0
2008-10-21 15:30:00,12.79,12.84,12.62,12.65,4462800.0,11.3273,11.3716,11.1767,11.2033,4462800.0
2008-10-22 09:30:00,12.49,12.7,12.46,12.56,2578800.0,11.0616,11.2476,11.035,11.1236,2578800.0
2008-10-22 10:00:00,12.56,12.82,12.5,12.75,2616800.0,11.1236,11.3539,11.0705,11.2919,2616800.0
2008-10-22 10:30:00,12.74,12.93,12.72,12.91,2809600.0,11.283,11.4513,11.2653,11.4336,2809600.0
2008-10-22 11:00:00,12.91,12.95,12.79,12.85,2108800.0,11.4336,11.469,11.3273,11.3804,2108800.0
2008-10-22 11:30:00,12.86,13.0,12.85,12.9,2065200.0,11.3893,11.5133,11.3804,11.4247,2065200.0
2008-10-22 12:00:00,12.9,12.92,12.72,12.75,2246000.0,11.4247,11.4424,11.2653,11.2919,2246000.0
2008-10-22 12:30:00,12.76,12.81,12.65,12.69,994000.0,11.3007,11.345,11.2033,11.2387,994000.0
2008-10-22 13:00:00,12.69,12.69,12.5,12.52,1496400.0,11.2387,11.2387,11.0705,11.0882,1496400.0
2008-10-22 13:30:00,12.52,12.59,12.47,12.52,2302400.0,11.0882,11.1502,11.0439,11.0882,2302400.0
2008-10-22 14:00:00,12.52,12.55,12.47,12.51,2265600.0,11.0882,11.1147,11.0439,11.0793,2265600.0
2008-10-22 14:30:00,12.5,12.51,12.26,12.31,3024400.0,11.0705,11.0793,10.8579,10.9022,3024400.0
2008-10-22 15:00:00,12.31,12.33,12.08,12.11,5776400.0,10.9022,10.9199,10.6985,10.7251,5776400.0
2008-10-22 15:30:00,12.11,12.29,12.0,12.13,8254400.0,10.7251,10.8845,10.6276,10.7428,8254400.0
2008-10-23 09:30:00,12.19,12.31,11.97,12.18,3252400.0,10.7959,10.9022,10.6011,10.7871,3252400.0
2008-10-23 10:00:00,12.17,12.31,12.01,12.01,2966800.0,10.7782,10.9022,10.6365,10.6365,2966800.0
2008-10-23 10:30:00,12.02,12.39,12.0,12.36,2734400.0,10.6454,10.973,10.6276,10.9465,2734400.0
2008-10-23 11:00:00,12.37,12.38,12.08,12.12,1662000.0,10.9553,10.9642,10.6985,10.7339,1662000.0
2008-10-23 11:30:00,12.12,12.2,12.06,12.11,1744400.0,10.7339,10.8048,10.6808,10.7251,1744400.0
2008-10-23 12:00:00,12.11,12.11,11.88,11.9,2731200.0,10.7251,10.7251,10.5214,10.5391,2731200.0
2008-10-23 12:30:00,11.9,12.05,11.88,12.0,4278800.0,10.5391,10.6719,10.5214,10.6276,4278800.0
2008-10-23 13:00:00,12.0,12.11,11.97,12.0,3420400.0,10.6276,10.7251,10.6011,10.6276,3420400.0
2008-10-23 13:30:00,12.0,12.03,11.77,11.78,3568800.0,10.6276,10.6542,10.424,10.4328,3568800.0
2008-10-23 14:00:00,11.78,11.78,11.44,11.73,4808400.0,10.4328,10.4328,10.1317,10.3885,4808400.0
2008-10-23 14:30:00,11.72,12.04,11.61,11.69,5000400.0,10.3797,10.6631,10.2822,10.3531,5000400.0
2008-10-23 15:00:00,11.69,11.94,11.66,11.85,4904000.0,10.3531,10.5745,10.3265,10.4948,4904000.0
2008-10-23 15:30:00,11.85,12.12,11.66,12.12,5218800.0,10.4948,10.7339,10.3265,10.7339,5218800.0
2008-10-24 09:30:00,10.95,11.75,10.94,11.53,6598000.0,9.6977,10.4062,9.6889,10.2114,6598000.0
2008-10-24 10:00:00,11.53,11.71,11.31,11.42,3759600.0,10.2114,10.3708,10.0166,10.114,3759600.0
2008-10-24 10:30:00,11.42,11.75,11.37,11.57,4131200.0,10.114,10.4062,10.0697,10.2468,4131200.0
2008-10-24 11:00:00,11.58,11.88,11.56,11.75,3320400.0,10.2557,10.5214,10.238,10.4062,3320400.0
2008-10-24 11:30:00,11.75,11.84,11.55,11.71,2912000.0,10.4062,10.4859,10.2291,10.3708,2912000.0
2008-10-24 12:00:00,11.71,11.87,11.64,11.71,2075600.0,10.3708,10.5125,10.3088,10.3708,2075600.0
2008-10-24 12:30:00,11.71,11.86,11.65,11.79,1659200.0,10.3708,10.5037,10.3177,10.4417,1659200.0
2008-10-24 13:00:00,11.79,11.99,11.79,11.92,1767600.0,10.4417,10.6188,10.4417,10.5568,1767600.0
2008-10-24 13:30:00,11.91,11.91,11.63,11.65,1590400.0,10.5479,10.5479,10.3,10.3177,1590400.0
2008-10-24 14:00:00,11.65,11.82,11.63,11.81,1803200.0,10.3177,10.4682,10.3,10.4594,1803200.0
2008-10-24 14:30:00,11.81,11.99,11.76,11.97,2909600.0,10.4594,10.6188,10.4151,10.6011,2909600.0
2008-10-24 15:00:00,11.98,12.11,11.88,12.05,3136800.0,10.6099,10.7251,10.5214,10.6719,3136800.0
2008-10-24 15:30:00,12.06,12.13,11.89,11.97,3872400.0,10.6808,10.7428,10.5302,10.6011,3872400.0
2008-10-27 09:30:00,11.75,11.99,11.61,11.93,3727200.0,10.4062,10.6188,10.2822,10.5657,3727200.0
2008-10-27 10:00:00,11.93,12.15,11.83,11.98,4342400.0,10.5657,10.7605,10.4771,10.6099,4342400.0
2008-10-27 10:30:00,11.98,12.11,11.95,12.1,2866800.0,10.6099,10.7251,10.5834,10.7162,2866800.0
2008-10-27 11:00:00,12.1,12.3,12.04,12.11,3210000.0,10.7162,10.8933,10.6631,10.7251,3210000.0
2008-10-27 11:30:00,12.11,12.25,12.04,12.09,2623200.0,10.7251,10.8491,10.6631,10.7074,2623200.0
2008-10-27 12:00:00,12.09,12.21,12.06,12.08,2043600.0,10.7074,10.8136,10.6808,10.6985,2043600.0
2008-10-27 12:30:00,12.08,12.22,12.08,12.16,2038000.0,10.6985,10.8225,10.6985,10.7693,2038000.0
2008-10-27 13:00:00,12.16,12.17,12.05,12.16,1606400.0,10.7693,10.7782,10.6719,10.7693,1606400.0
2008-10-27 13:30:00,12.16,12.25,12.12,12.15,3711600.0,10.7693,10.8491,10.7339,10.7605,3711600.0
2008-10-27 14:00:00,12.15,12.22,12.07,12.08,2723600.0,10.7605,10.8225,10.6896,10.6985,2723600.0
2008-10-27 14:30:00,12.08,12.09,11.91,11.92,2534400.0,10.6985,10.7074,10.5479,10.5568,2534400.0
2008-10-27 15:00:00,11.92,12.0,11.89,11.93,3318400.0,10.5568,10.6276,10.5302,10.5657,3318400.0
2008-10-27 15:30:00,11.93,11.98,11.68,11.71,5917600.0,10.5657,10.6099,10.3442,10.3708,5917600.0
2008-10-28 09:30:00,11.97,12.37,11.76,12.16,5761200.0,10.6011,10.9553,10.4151,10.7693,5761200.0
2008-10-28 10:00:00,12.16,12.31,12.09,12.18,5641600.0,10.7693,10.9022,10.7074,10.7871,5641600.0
2008-10-28 10:30:00,12.17,12.25,11.9,11.93,4555600.0,10.7782,10.8491,10.5391,10.5657,4555600.0
2008-10-28 11:00:00,11.92,12.24,11.92,12.24,3026400.0,10.5568,10.8402,10.5568,10.8402,3026400.0
2008-10-28 11:30:00,12.24,12.31,12.03,12.05,3433200.0,10.8402,10.9022,10.6542,10.6719,3433200.0
2008-10-28 12:00:00,12.05,12.09,11.96,11.98,2569600.0,10.6719,10.7074,10.5922,10.6099,2569600.0
2008-10-28 12:30:00,11.98,12.14,11.98,12.13,2453200.0,10.6099,10.7516,10.6099,10.7428,2453200.0
2008-10-28 13:00:00,12.13,12.26,12.11,12.14,2069200.0,10.7428,10.8579,10.7251,10.7516,2069200.0
2008-10-28 13:30:00,12.14,12.18,12.04,12.08,2184400.0,10.7516,10.7871,10.6631,10.6985,2184400.0
2008-10-28 14:00:00,12.08,12.31,12.07,12.31,2866400.0,10.6985,10.9022,10.6896,10.9022,2866400.0
2008-10-28 14:30:00,12.31,12.57,12.31,12.46,5621600.0,10.9022,11.1325,10.9022,11.035,5621600.0
2008-10-28 15:00:00,12.47,12.87,12.37,12.86,6636000.0,11.0439,11.3982,10.9553,11.3893,6636000.0
2008-10-28 15:30:00,12.85,12.9,12.5,12.63,7931600.0,11.3804,11.4247,11.0705,11.1856,7931600.0
2008-10-29 09:30:00,12.6,12.87,12.38,12.8,5771600.0,11.159,11.3982,10.9642,11.3362,5771600.0
2008-10-29 10:00:00,12.8,13.05,12.75,12.93,4485600.0,11.3362,11.5576,11.2919,11.4513,4485600.0
2008-10-29 10:30:00,12.93,12.98,12.71,12.76,3136000.0,11.4513,11.4956,11.2564,11.3007,3136000.0
2008-10-29 11:00:00,12.76,12.85,12.69,12.81,2344000.0,11.3007,11.3804,11.2387,11.345,2344000.0
2008-10-29 11:30:00,12.81,13.01,12.76,13.01,2025600.0,11.345,11.5221,11.3007,11.5221,2025600.0
2008-10-29 12:00:00,13.01,13.1,12.96,13.1,2179600.0,11.5221,11.6018,11.4779,11.6018,2179600.0
2008-10-29 12:30:00,13.1,13.22,13.1,13.14,2993200.0,11.6018,11.7081,11.6018,11.6373,2993200.0
2008-10-29 13:00:00,13.14,13.15,12.97,13.1,1974800.0,11.6373,11.6461,11.4867,11.6018,1974800.0
2008-10-29 13:30:00,13.1,13.25,13.1,13.24,2593200.0,11.6018,11.7347,11.6018,11.7258,2593200.0
2008-10-29 14:00:00,13.24,13.34,12.93,13.06,4670800.0,11.7258,11.8144,11.4513,11.5664,4670800.0
2008-10-29 14:30:00,13.05,13.32,12.81,13.25,6246000.0,11.5576,11.7967,11.345,11.7347,6246000.0
2008-10-29 15:00:00,13.25,13.38,13.09,13.28,6547200.0,11.7347,11.8498,11.593,11.7613,6547200.0
2008-10-29 15:30:00,13.28,13.33,12.63,12.67,8204000.0,11.7613,11.8055,11.1856,11.221,8204000.0
2008-10-30 09:30:00,12.65,13.72,12.65,13.66,17539600.0,11.2033,12.1509,11.2033,12.0978,17539600.0
2008-10-30 10:00:00,13.65,13.66,13.25,13.38,12651200.0,12.0889,12.0978,11.7347,11.8498,12651200.0
2008-10-30 10:30:00,13.37,13.4,13.09,13.33,5412800.0,11.841,11.8675,11.593,11.8055,5412800.0
2008-10-30 11:00:00,13.33,13.37,13.23,13.24,2448000.0,11.8055,11.841,11.717,11.7258,2448000.0
2008-10-30 11:30:00,13.24,13.3,13.09,13.24,3578400.0,11.7258,11.779,11.593,11.7258,3578400.0
2008-10-30 12:00:00,13.24,13.38,13.23,13.29,2275600.0,11.7258,11.8498,11.717,11.7701,2275600.0
2008-10-30 12:30:00,13.28,13.36,13.25,13.3,1953200.0,11.7613,11.8321,11.7347,11.779,1953200.0
2008-10-30 13:00:00,13.31,13.45,13.26,13.42,3698800.0,11.7878,11.9118,11.7435,11.8853,3698800.0
2008-10-30 13:30:00,13.42,13.5,13.42,13.48,2359600.0,11.8853,11.9561,11.8853,11.9384,2359600.0
2008-10-30 14:00:00,13.47,14.02,13.47,13.93,7104800.0,11.9295,12.4166,11.9295,12.3369,7104800.0
2008-10-30 14:30:00,13.94,14.04,13.85,13.88,4962400.0,12.3458,12.4343,12.2661,12.2926,4962400.0
2008-10-30 15:00:00,13.88,13.98,13.38,13.56,5338000.0,12.2926,12.3812,11.8498,12.0092,5338000.0
2008-10-30 15:30:00,13.58,13.66,13.43,13.54,4148400.0,12.027,12.0978,11.8941,11.9915,4148400.0
2008-10-31 09:30:00,13.47,13.81,13.25,13.65,6025200.0,11.9295,12.2307,11.7347,12.0889,6025200.0
2008-10-31 10:00:00,13.65,13.82,13.55,13.65,3820400.0,12.0889,12.2395,12.0004,12.0889,3820400.0
2008-10-31 10:30:00,13.64,13.65,13.38,13.45,3354000.0,12.0801,12.0889,11.8498,11.9118,3354000.0
2008-10-31 11:00:00,13.45,13.74,13.42,13.67,2504400.0,11.9118,12.1687,11.8853,12.1067,2504400.0
2008-10-31 11:30:00,13.67,13.75,13.62,13.7,1966400.0,12.1067,12.1775,12.0624,12.1332,1966400.0
2008-10-31 12:00:00,13.71,13.74,13.65,13.72,1731200.0,12.1421,12.1687,12.0889,12.1509,1731200.0
2008-10-31 12:30:00,13.72,13.87,13.71,13.85,2342400.0,12.1509,12.2838,12.1421,12.2661,2342400.0
2008-10-31 13:00:00,13.85,13.94,13.81,13.87,1903200.0,12.2661,12.3458,12.2307,12.2838,1903200.0
2008-10-31 13:30:00,13.87,13.95,13.83,13.87,1875600.0,12.2838,12.3546,12.2484,12.2838,1875600.0
2008-10-31 14:00:00,13.87,14.02,13.84,13.85,3219200.0,12.2838,12.4166,12.2572,12.2661,3219200.0
2008-10-31 14:30:00,13.85,13.86,13.79,13.84,2662800.0,12.2661,12.2749,12.2129,12.2572,2662800.0
2008-10-31 15:00:00,13.84,13.89,13.71,13.74,3932800.0,12.2572,12.3015,12.1421,12.1687,3932800.0
2008-10-31 15:30:00,13.74,13.85,13.71,13.84,3188000.0,12.1687,12.2661,12.1421,12.2572,3188000.0
2008-11-03 09:30:00,13.98,14.03,13.68,13.81,2153600.0,12.3812,12.4255,12.1155,12.2307,2153600.0
2008-11-03 10:00:00,13.81,13.83,13.47,13.5,2587600.0,12.2307,12.2484,11.9295,11.9561,2587600.0
2008-11-03 10:30:00,13.5,13.69,13.48,13.56,1826800.0,11.9561,12.1244,11.9384,12.0092,1826800.0
2008-11-03 11:00:00,13.56,13.67,13.51,13.63,1537200.0,12.0092,12.1067,11.965,12.0712,1537200.0
2008-11-03 11:30:00,13.63,13.67,13.47,13.48,1433200.0,12.0712,12.1067,11.9295,11.9384,1433200.0
2008-11-03 12:00:00,13.47,13.49,13.36,13.37,1512000.0,11.9295,11.9472,11.8321,11.841,1512000.0
2008-11-03 12:30:00,13.38,13.45,13.3,13.42,1400400.0,11.8498,11.9118,11.779,11.8853,1400400.0
2008-11-03 13:00:00,13.43,13.47,13.39,13.44,768000.0,11.8941,11.9295,11.8587,11.903,768000.0
2008-11-03 13:30:00,13.44,13.47,13.43,13.45,848400.0,11.903,11.9295,11.8941,11.9118,848400.0
2008-11-03 14:00:00,13.45,13.47,13.31,13.35,1621600.0,11.9118,11.9295,11.7878,11.8233,1621600.0
2008-11-03 14:30:00,13.35,13.35,13.22,13.24,1926000.0,11.8233,11.8233,11.7081,11.7258,1926000.0
2008-11-03 15:00:00,13.25,13.25,13.01,13.04,3482000.0,11.7347,11.7347,11.5221,11.5487,3482000.0
2008-11-03 15:30:00,13.04,13.17,12.98,13.11,5503600.0,11.5487,11.6638,11.4956,11.6107,5503600.0
2008-11-04 09:30:00,13.6,13.91,13.47,13.9,9204000.0,12.0447,12.3192,11.9295,12.3104,9204000.0
2008-11-04 10:00:00,13.89,14.18,13.82,14.12,6328800.0,12.3015,12.5583,12.2395,12.5052,6328800.0
2008-11-04 10:30:00,14.12,14.13,13.9,14.09,2974800.0,12.5052,12.5141,12.3104,12.4786,2974800.0
2008-11-04 11:00:00,14.09,14.37,14.09,14.35,4720400.0,12.4786,12.7266,12.4786,12.7089,4720400.0
2008-11-04 11:30:00,14.35,14.53,14.34,14.5,5065600.0,12.7089,12.8683,12.7,12.8417,5065600.0
2008-11-04 12:00:00,14.5,14.61,14.4,14.58,3863600.0,12.8417,12.9392,12.7532,12.9126,3863600.0
2008-11-04 12:30:00,14.58,14.66,14.52,14.6,3128400.0,12.9126,12.9834,12.8595,12.9303,3128400.0
2008-11-04 13:00:00,14.6,14.72,14.56,14.63,2531600.0,12.9303,13.0366,12.8949,12.9569,2531600.0
2008-11-04 13:30:00,14.63,14.7,14.61,14.69,2584800.0,12.9569,13.0189,12.9392,13.01,2584800.0
2008-11-04 14:00:00,14.69,14.69,14.45,14.65,4674000.0,13.01,13.01,12.7975,12.9746,4674000.0
2008-11-04 14:30:00,14.65,14.99,14.64,14.98,7677200.0,12.9746,13.2757,12.9657,13.2668,7677200.0
2008-11-04 15:00:00,14.98,15.08,14.79,15.02,10149200.0,13.2668,13.3554,13.0986,13.3023,10149200.0
2008-11-04 15:30:00,15.02,15.11,14.78,14.93,9032400.0,13.3023,13.382,13.0897,13.2226,9032400.0
2008-11-05 09:30:00,14.57,14.8,14.38,14.56,6470000.0,12.9037,13.1074,12.7355,12.8949,6470000.0
2008-11-05 10:00:00,14.56,14.72,14.5,14.64,3626800.0,12.8949,13.0366,12.8417,12.9657,3626800.0
2008-11-05 10:30:00,14.64,14.75,14.45,14.5,3459200.0,12.9657,13.0631,12.7975,12.8417,3459200.0
2008-11-05 11:00:00,14.5,14.58,14.33,14.36,2642400.0,12.8417,12.9126,12.6912,12.7178,2642400.0
2008-11-05 11:30:00,14.36,14.44,14.31,14.42,1919200.0,12.7178,12.7886,12.6735,12.7709,1919200.0
2008-11-05 12:00:00,14.42,14.48,14.25,14.27,2695600.0,12.7709,12.824,12.6203,12.638,2695600.0
2008-11-05 12:30:00,14.26,14.34,14.13,14.34,3154800.0,12.6292,12.7,12.5141,12.7,3154800.0
2008-11-05 13:00:00,14.34,14.47,14.28,14.45,2168800.0,12.7,12.8152,12.6469,12.7975,2168800.0
2008-11-05 13:30:00,14.45,14.45,14.38,14.42,1582400.0,12.7975,12.7975,12.7355,12.7709,1582400.0
2008-11-05 14:00:00,14.42,14.61,14.31,14.55,2962000.0,12.7709,12.9392,12.6735,12.886,2962000.0
2008-11-05 14:30:00,14.55,14.7,14.47,14.5,3102800.0,12.886,13.0189,12.8152,12.8417,3102800.0
2008-11-05 15:00:00,14.5,14.58,14.37,14.43,3438800.0,12.8417,12.9126,12.7266,12.7797,3438800.0
2008-11-05 15:30:00,14.44,14.44,14.11,14.12,5838800.0,12.7886,12.7886,12.4963,12.5052,5838800.0
2008-11-06 09:30:00,13.76,14.0,13.69,13.72,3513200.0,12.1864,12.3989,12.1244,12.1509,3513200.0
2008-11-06 10:00:00,13.72,13.76,13.61,13.63,2966800.0,12.1509,12.1864,12.0535,12.0712,2966800.0
2008-11-06 10:30:00,13.63,13.65,13.29,13.39,4127600.0,12.0712,12.0889,11.7701,11.8587,4127600.0
2008-11-06 11:00:00,13.39,13.41,13.13,13.25,3910800.0,11.8587,11.8764,11.6284,11.7347,3910800.0
2008-11-06 11:30:00,13.25,13.28,13.06,13.1,3064400.0,11.7347,11.7613,11.5664,11.6018,3064400.0
2008-11-06 12:00:00,13.11,13.11,12.92,12.94,3780000.0,11.6107,11.6107,11.4424,11.4601,3780000.0
2008-11-06 12:30:00,12.94,13.01,12.87,12.99,3185200.0,11.4601,11.5221,11.3982,11.5044,3185200.0
2008-11-06 13:00:00,12.99,13.04,12.85,12.9,2701200.0,11.5044,11.5487,11.3804,11.4247,2701200.0
2008-11-06 13:30:00,12.9,12.92,12.7,12.85,4058400.0,11.4247,11.4424,11.2476,11.3804,4058400.0
2008-11-06 14:00:00,12.85,13.03,12.84,12.93,3064000.0,11.3804,11.5399,11.3716,11.4513,3064000.0
2008-11-06 14:30:00,12.92,13.22,12.89,13.07,3237200.0,11.4424,11.7081,11.4159,11.5753,3237200.0
2008-11-06 15:00:00,13.08,13.11,12.78,12.8,3738400.0,11.5841,11.6107,11.3184,11.3362,3738400.0
2008-11-06 15:30:00,12.8,12.97,12.69,12.9,5557600.0,11.3362,11.4867,11.2387,11.4247,5557600.0
2008-11-07 09:30:00,13.11,13.29,12.83,12.89,3392000.0,11.6107,11.7701,11.3627,11.4159,3392000.0
2008-11-07 10:00:00,12.89,13.5,12.89,13.42,4492800.0,11.4159,11.9561,11.4159,11.8853,4492800.0
2008-11-07 10:30:00,13.42,13.67,13.4,13.4,2953200.0,11.8853,12.1067,11.8675,11.8675,2953200.0
2008-11-07 11:00:00,13.41,13.49,13.25,13.29,1664800.0,11.8764,11.9472,11.7347,11.7701,1664800.0
2008-11-07 11:30:00,13.3,13.45,13.26,13.42,1202800.0,11.779,11.9118,11.7435,11.8853,1202800.0
2008-11-07 12:00:00,13.43,13.49,13.34,13.4,1006400.0,11.8941,11.9472,11.8144,11.8675,1006400.0
2008-11-07 12:30:00,13.4,13.56,13.37,13.54,1152000.0,11.8675,12.0092,11.841,11.9915,1152000.0
2008-11-07 13:00:00,13.54,13.62,13.53,13.61,1304000.0,11.9915,12.0624,11.9827,12.0535,1304000.0
2008-11-07 13:30:00,13.61,13.64,13.53,13.63,1180400.0,12.0535,12.0801,11.9827,12.0712,1180400.0
2008-11-07 14:00:00,13.64,13.7,13.43,13.45,1892000.0,12.0801,12.1332,11.8941,11.9118,1892000.0
2008-11-07 14:30:00,13.45,13.48,13.17,13.17,2694000.0,11.9118,11.9384,11.6638,11.6638,2694000.0
2008-11-07 15:00:00,13.17,13.31,13.09,13.25,1831200.0,11.6638,11.7878,11.593,11.7347,1831200.0
2008-11-07 15:30:00,13.25,13.43,13.22,13.4,2728000.0,11.7347,11.8941,11.7081,11.8675,2728000.0
2008-11-10 09:30:00,13.83,13.83,13.56,13.61,3648800.0,12.2484,12.2484,12.0092,12.0535,3648800.0
2008-11-10 10:00:00,13.61,13.66,13.44,13.46,1922400.0,12.0535,12.0978,11.903,11.9207,1922400.0
2008-11-10 10:30:00,13.46,13.48,13.32,13.33,1358400.0,11.9207,11.9384,11.7967,11.8055,1358400.0
2008-11-10 11:00:00,13.33,13.43,13.25,13.38,1479600.0,11.8055,11.8941,11.7347,11.8498,1479600.0
2008-11-10 11:30:00,13.39,13.43,13.15,13.2,1524800.0,11.8587,11.8941,11.6461,11.6904,1524800.0
2008-11-10 12:00:00,13.2,13.27,13.11,13.11,1334400.0,11.6904,11.7524,11.6107,11.6107,1334400.0
2008-11-10 12:30:00,13.11,13.13,13.04,13.12,1488400.0,11.6107,11.6284,11.5487,11.6196,1488400.0
2008-11-10 13:00:00,13.11,13.15,13.01,13.12,1422800.0,11.6107,11.6461,11.5221,11.6196,1422800.0
2008-11-10 13:30:00,13.12,13.27,13.11,13.19,1498000.0,11.6196,11.7524,11.6107,11.6816,1498000.0
2008-11-10 14:00:00,13.19,13.23,12.97,13.04,2622800.0,11.6816,11.717,11.4867,11.5487,2622800.0
2008-11-10 14:30:00,13.04,13.06,12.88,12.92,1668000.0,11.5487,11.5664,11.407,11.4424,1668000.0
2008-11-10 15:00:00,12.92,13.04,12.8,12.9,2384800.0,11.4424,11.5487,11.3362,11.4247,2384800.0
2008-11-10 15:30:00,12.9,13.05,12.88,13.01,2821600.0,11.4247,11.5576,11.407,11.5221,2821600.0
2008-11-11 09:30:00,12.75,12.81,12.59,12.71,2696400.0,11.2919,11.345,11.1502,11.2564,2696400.0
2008-11-11 10:00:00,12.71,13.12,12.66,13.03,3087200.0,11.2564,11.6196,11.2122,11.5399,3087200.0
2008-11-11 10:30:00,13.03,13.09,12.97,13.01,1356400.0,11.5399,11.593,11.4867,11.5221,1356400.0
2008-11-11 11:00:00,13.0,13.17,13.0,13.11,2288400.0,11.5133,11.6638,11.5133,11.6107,2288400.0
2008-11-11 11:30:00,13.11,13.19,13.08,13.14,1345600.0,11.6107,11.6816,11.5841,11.6373,1345600.0
2008-11-11 12:00:00,13.14,13.25,13.13,13.16,1180400.0,11.6373,11.7347,11.6284,11.655,1180400.0
2008-11-11 12:30:00,13.16,13.21,13.13,13.18,1036400.0,11.655,11.6993,11.6284,11.6727,1036400.0
2008-11-11 13:00:00,13.18,13.35,13.14,13.29,1626400.0,11.6727,11.8233,11.6373,11.7701,1626400.0
2008-11-11 13:30:00,13.29,13.5,13.22,13.48,2099200.0,11.7701,11.9561,11.7081,11.9384,2099200.0
2008-11-11 14:00:00,13.48,13.65,13.38,13.65,3059200.0,11.9384,12.0889,11.8498,12.0889,3059200.0
2008-11-11 14:30:00,13.65,13.75,13.4,13.42,3969600.0,12.0889,12.1775,11.8675,11.8853,3969600.0
2008-11-11 15:00:00,13.42,13.63,13.4,13.46,2769600.0,11.8853,12.0712,11.8675,11.9207,2769600.0
2008-11-11 15:30:00,13.46,13.56,13.39,13.5,4702000.0,11.9207,12.0092,11.8587,11.9561,4702000.0
2008-11-12 09:30:00,13.11,13.57,13.1,13.43,4221600.0,11.6343,12.0425,11.6254,11.9182,4221600.0
2008-11-12 10:00:00,13.42,13.74,13.41,13.67,3677600.0,11.9094,12.1933,11.9005,12.1312,3677600.0
2008-11-12 10:30:00,13.66,13.91,13.53,13.65,5701200.0,12.1224,12.3442,12.007,12.1135,5701200.0
2008-11-12 11:00:00,13.66,13.69,13.35,13.43,3042800.0,12.1224,12.149,11.8472,11.9182,3042800.0
2008-11-12 11:30:00,13.42,13.43,13.05,13.18,3311600.0,11.9094,11.9182,11.581,11.6964,3311600.0
2008-11-12 12:00:00,13.2,13.31,13.13,13.24,1330000.0,11.7141,11.8117,11.652,11.7496,1330000.0
2008-11-12 12:30:00,13.24,13.35,13.18,13.27,1283600.0,11.7496,11.8472,11.6964,11.7763,1283600.0
2008-11-12 13:00:00,13.28,13.3,13.16,13.27,1175600.0,11.7851,11.8029,11.6786,11.7763,1175600.0
2008-11-12 13:30:00,13.27,13.31,13.08,13.09,1292800.0,11.7763,11.8117,11.6076,11.6165,1292800.0
2008-11-12 14:00:00,13.09,13.16,12.93,13.06,2374400.0,11.6165,11.6786,11.4745,11.5899,2374400.0
2008-11-12 14:30:00,13.06,13.15,12.97,13.08,2030400.0,11.5899,11.6698,11.51,11.6076,2030400.0
2008-11-12 15:00:00,13.08,13.13,12.8,12.86,3217200.0,11.6076,11.652,11.3592,11.4124,3217200.0
2008-11-12 15:30:00,12.86,13.04,12.83,12.95,3752800.0,11.4124,11.5721,11.3858,11.4923,3752800.0
2008-11-13 09:30:00,13.0,13.11,12.7,12.71,2741600.0,11.5366,11.6343,11.2704,11.2793,2741600.0
2008-11-13 10:00:00,12.72,13.25,12.7,13.07,3112400.0,11.2882,11.7585,11.2704,11.5988,3112400.0
2008-11-13 10:30:00,13.09,13.12,12.85,12.96,1609200.0,11.6165,11.6431,11.4035,11.5011,1609200.0
2008-11-13 11:00:00,12.97,13.06,12.88,13.06,1059200.0,11.51,11.5899,11.4302,11.5899,1059200.0
2008-11-13 11:30:00,13.07,13.07,12.92,12.96,940000.0,11.5988,11.5988,11.4656,11.5011,940000.0
2008-11-13 12:00:00,12.95,13.01,12.82,12.82,1053600.0,11.4923,11.5455,11.3769,11.3769,1053600.0
2008-11-13 12:30:00,12.83,12.85,12.47,12.47,2779600.0,11.3858,11.4035,11.0663,11.0663,2779600.0
2008-11-13 13:00:00,12.47,12.79,12.47,12.76,2208000.0,11.0663,11.3503,11.0663,11.3237,2208000.0
2008-11-13 13:30:00,12.76,12.98,12.69,12.75,3239200.0,11.3237,11.5189,11.2615,11.3148,3239200.0
2008-11-13 14:00:00,12.76,13.18,12.72,13.15,1994400.0,11.3237,11.6964,11.2882,11.6698,1994400.0
2008-11-13 14:30:00,13.14,13.39,13.09,13.28,3440000.0,11.6609,11.8827,11.6165,11.7851,3440000.0
2008-11-13 15:00:00,13.28,13.36,12.95,13.22,3293200.0,11.7851,11.8561,11.4923,11.7319,3293200.0
2008-11-13 15:30:00,13.21,13.65,13.12,13.59,7048800.0,11.723,12.1135,11.6431,12.0602,7048800.0
2008-11-14 09:30:00,13.28,13.39,13.11,13.24,3936800.0,11.7851,11.8827,11.6343,11.7496,3936800.0
2008-11-14 10:00:00,13.24,13.47,13.14,13.42,3478000.0,11.7496,11.9537,11.6609,11.9094,3478000.0
2008-11-14 10:30:00,13.42,13.42,13.19,13.33,2209600.0,11.9094,11.9094,11.7053,11.8295,2209600.0
2008-11-14 11:00:00,13.33,13.63,13.26,13.6,2137200.0,11.8295,12.0957,11.7674,12.0691,2137200.0
2008-11-14 11:30:00,13.6,13.74,13.43,13.63,2554400.0,12.0691,12.1933,11.9182,12.0957,2554400.0
2008-11-14 12:00:00,13.63,13.68,13.48,13.59,1708000.0,12.0957,12.1401,11.9626,12.0602,1708000.0
2008-11-14 12:30:00,13.58,13.68,13.53,13.65,1297600.0,12.0514,12.1401,12.007,12.1135,1297600.0
2008-11-14 13:00:00,13.65,13.71,13.51,13.7,958400.0,12.1135,12.1667,11.9892,12.1578,958400.0
2008-11-14 13:30:00,13.7,13.87,13.63,13.82,2396000.0,12.1578,12.3087,12.0957,12.2643,2396000.0
2008-11-14 14:00:00,13.82,14.11,13.79,14.11,3614400.0,12.2643,12.5217,12.2377,12.5217,3614400.0
2008-11-14 14:30:00,14.11,14.21,13.98,14.18,3410400.0,12.5217,12.6104,12.4063,12.5838,3410400.0
2008-11-14 15:00:00,14.18,14.25,13.99,14.01,3334400.0,12.5838,12.6459,12.4152,12.433,3334400.0
2008-11-14 15:30:00,14.0,14.06,13.55,13.58,5402400.0,12.4241,12.4773,12.0247,12.0514,5402400.0
2008-11-17 09:30:00,13.28,13.53,13.11,13.29,3691600.0,11.7851,12.007,11.6343,11.794,3691600.0
2008-11-17 10:00:00,13.29,13.39,13.06,13.18,2874800.0,11.794,11.8827,11.5899,11.6964,2874800.0
2008-11-17 10:30:00,13.17,13.21,12.92,12.96,1808800.0,11.6875,11.723,11.4656,11.5011,1808800.0
2008-11-17 11:00:00,12.95,13.15,12.95,13.13,1213600.0,11.4923,11.6698,11.4923,11.652,1213600.0
2008-11-17 11:30:00,13.12,13.35,13.06,13.32,1988400.0,11.6431,11.8472,11.5899,11.8206,1988400.0
2008-11-17 12:00:00,13.32,13.5,13.22,13.48,2760400.0,11.8206,11.9804,11.7319,11.9626,2760400.0
2008-11-17 12:30:00,13.48,13.56,13.41,13.48,3007200.0,11.9626,12.0336,11.9005,11.9626,3007200.0
2008-11-17 13:00:00,13.49,13.51,13.29,13.34,1450000.0,11.9715,11.9892,11.794,11.8384,1450000.0
2008-11-17 13:30:00,13.34,13.4,13.23,13.35,1407600.0,11.8384,11.8916,11.7408,11.8472,1407600.0
2008-11-17 14:00:00,13.34,13.36,13.15,13.17,1944400.0,11.8384,11.8561,11.6698,11.6875,1944400.0
2008-11-17 14:30:00,13.18,13.39,13.18,13.27,1488400.0,11.6964,11.8827,11.6964,11.7763,1488400.0
2008-11-17 15:00:00,13.27,13.38,13.17,13.29,1588800.0,11.7763,11.8739,11.6875,11.794,1588800.0
2008-11-17 15:30:00,13.28,13.35,13.17,13.19,3126400.0,11.7851,11.8472,11.6875,11.7053,3126400.0
2008-11-18 09:30:00,13.2,13.47,13.15,13.35,2537200.0,11.7141,11.9537,11.6698,11.8472,2537200.0
2008-11-18 10:00:00,13.36,13.41,13.24,13.38,1906400.0,11.8561,11.9005,11.7496,11.8739,1906400.0
2008-11-18 10:30:00,13.38,13.48,13.34,13.45,1474000.0,11.8739,11.9626,11.8384,11.936,1474000.0
2008-11-18 11:00:00,13.46,13.59,13.39,13.55,1470800.0,11.9449,12.0602,11.8827,12.0247,1470800.0
2008-11-18 11:30:00,13.56,13.77,13.54,13.76,2652000.0,12.0336,12.22,12.0159,12.2111,2652000.0
2008-11-18 12:00:00,13.76,13.76,13.56,13.6,1553600.0,12.2111,12.2111,12.0336,12.0691,1553600.0
2008-11-18 12:30:00,13.61,13.63,13.55,13.58,1650000.0,12.078,12.0957,12.0247,12.0514,1650000.0
2008-11-18 13:00:00,13.57,13.64,13.5,13.59,1804400.0,12.0425,12.1046,11.9804,12.0602,1804400.0
2008-11-18 13:30:00,13.6,13.61,13.38,13.49,1965600.0,12.0691,12.078,11.8739,11.9715,1965600.0
2008-11-18 14:00:00,13.48,13.5,13.28,13.32,3116800.0,11.9626,11.9804,11.7851,11.8206,3116800.0
2008-11-18 14:30:00,13.31,13.31,13.17,13.17,2091200.0,11.8117,11.8117,11.6875,11.6875,2091200.0
2008-11-18 15:00:00,13.17,13.47,13.15,13.35,3076800.0,11.6875,11.9537,11.6698,11.8472,3076800.0
2008-11-18 15:30:00,13.36,13.72,13.26,13.66,4594400.0,11.8561,12.1756,11.7674,12.1224,4594400.0
2008-11-19 09:30:00,13.5,13.96,13.44,13.76,4033200.0,11.9804,12.3886,11.9271,12.2111,4033200.0
2008-11-19 10:00:00,13.76,13.95,13.73,13.79,3062400.0,12.2111,12.3797,12.1845,12.2377,3062400.0
2008-11-19 10:30:00,13.78,13.82,13.42,13.42,2362800.0,12.2288,12.2643,11.9094,11.9094,2362800.0
2008-11-19 11:00:00,13.42,13.68,13.4,13.49,2002800.0,11.9094,12.1401,11.8916,11.9715,2002800.0
2008-11-19 11:30:00,13.49,13.58,13.38,13.52,2163600.0,11.9715,12.0514,11.8739,11.9981,2163600.0
2008-11-19 12:00:00,13.53,13.54,13.27,13.36,1750400.0,12.007,12.0159,11.7763,11.8561,1750400.0
2008-11-19 12:30:00,13.36,13.49,13.36,13.43,912400.0,11.8561,11.9715,11.8561,11.9182,912400.0
2008-11-19 13:00:00,13.42,13.53,13.38,13.4,1003200.0,11.9094,12.007,11.8739,11.8916,1003200.0
2008-11-19 13:30:00,13.4,13.52,13.38,13.47,1344800.0,11.8916,11.9981,11.8739,11.9537,1344800.0
2008-11-19 14:00:00,13.48,13.48,13.08,13.08,3454400.0,11.9626,11.9626,11.6076,11.6076,3454400.0
2008-11-19 14:30:00,13.08,13.29,13.06,13.21,2682000.0,11.6076,11.794,11.5899,11.723,2682000.0
2008-11-19 15:00:00,13.22,13.32,13.1,13.12,2973200.0,11.7319,11.8206,11.6254,11.6431,2973200.0
2008-11-19 15:30:00,13.12,13.13,12.81,12.91,5549200.0,11.6431,11.652,11.368,11.4568,5549200.0
2008-11-20 09:30:00,12.55,12.72,12.47,12.52,6328000.0,11.1373,11.2882,11.0663,11.1107,6328000.0
2008-11-20 10:00:00,12.51,12.56,12.35,12.5,5043200.0,11.1018,11.1462,10.9598,11.0929,5043200.0
2008-11-20 10:30:00,12.5,12.69,12.47,12.57,5699600.0,11.0929,11.2615,11.0663,11.155,5699600.0
2008-11-20 11:00:00,12.57,12.64,12.5,12.56,3287200.0,11.155,11.2172,11.0929,11.1462,3287200.0
2008-11-20 11:30:00,12.55,12.55,12.39,12.45,1908800.0,11.1373,11.1373,10.9953,11.0486,1908800.0
2008-11-20 12:00:00,12.45,12.71,12.4,12.7,3196000.0,11.0486,11.2793,11.0042,11.2704,3196000.0
2008-11-20 12:30:00,12.69,12.83,12.58,12.58,2672800.0,11.2615,11.3858,11.1639,11.1639,2672800.0
2008-11-20 13:00:00,12.58,12.62,12.42,12.47,1751200.0,11.1639,11.1994,11.0219,11.0663,1751200.0
2008-11-20 13:30:00,12.49,12.58,12.42,12.52,1986000.0,11.0841,11.1639,11.0219,11.1107,1986000.0
2008-11-20 14:00:00,12.52,12.55,12.31,12.33,2871600.0,11.1107,11.1373,10.9243,10.9421,2871600.0
2008-11-20 14:30:00,12.32,12.38,12.22,12.26,2454800.0,10.9332,10.9864,10.8444,10.8799,2454800.0
2008-11-20 15:00:00,12.25,12.34,12.15,12.24,3277600.0,10.8711,10.9509,10.7823,10.8622,3277600.0
2008-11-20 15:30:00,12.22,12.31,12.0,12.04,7627200.0,10.8444,10.9243,10.6492,10.6847,7627200.0
2008-11-21 09:30:00,12.4,12.4,11.8,11.87,8252000.0,11.0042,11.0042,10.4717,10.5338,8252000.0
2008-11-21 10:00:00,11.87,11.87,11.29,11.5,10067600.0,10.5338,10.5338,10.0191,10.2055,10067600.0
2008-11-21 10:30:00,11.5,11.65,11.41,11.51,8928400.0,10.2055,10.3386,10.1256,10.2144,8928400.0
2008-11-21 11:00:00,11.5,11.59,11.39,11.51,4798400.0,10.2055,10.2854,10.1079,10.2144,4798400.0
2008-11-21 11:30:00,11.51,11.67,11.38,11.44,3433600.0,10.2144,10.3564,10.099,10.1522,3433600.0
2008-11-21 12:00:00,11.44,11.52,11.28,11.4,2722800.0,10.1522,10.2232,10.0103,10.1167,2722800.0
2008-11-21 12:30:00,11.4,11.48,11.3,11.32,1845200.0,10.1167,10.1877,10.028,10.0458,1845200.0
2008-11-21 13:00:00,11.32,11.33,11.15,11.2,3093200.0,10.0458,10.0546,9.8949,9.9393,3093200.0
2008-11-21 13:30:00,11.2,11.21,10.92,10.92,3611600.0,9.9393,9.9481,9.6908,9.6908,3611600.0
2008-11-21 14:00:00,10.92,11.13,10.88,11.06,6858000.0,9.6908,9.8771,9.6553,9.815,6858000.0
2008-11-21 14:30:00,11.06,11.21,10.98,11.09,4239200.0,9.815,9.9481,9.744,9.8416,4239200.0
2008-11-21 15:00:00,11.08,11.4,11.07,11.22,7824400.0,9.8328,10.1167,9.8239,9.957,7824400.0
2008-11-21 15:30:00,11.23,11.86,11.13,11.63,14818800.0,9.9659,10.525,9.8771,10.3209,14818800.0
2008-11-24 09:30:00,11.9,12.07,11.45,11.58,6444000.0,10.5605,10.7113,10.1611,10.2765,6444000.0
2008-11-24 10:00:00,11.57,11.9,11.57,11.87,4332000.0,10.2676,10.5605,10.2676,10.5338,4332000.0
2008-11-24 10:30:00,11.88,12.25,11.87,12.24,3426400.0,10.5427,10.8711,10.5338,10.8622,3426400.0
2008-11-24 11:00:00,12.24,12.47,12.13,12.36,4517200.0,10.8622,11.0663,10.7646,10.9687,4517200.0
2008-11-24 11:30:00,12.36,12.43,12.25,12.26,2851200.0,10.9687,11.0308,10.8711,10.8799,2851200.0
2008-11-24 12:00:00,12.25,12.29,11.98,12.03,2376400.0,10.8711,10.9066,10.6315,10.6758,2376400.0
2008-11-24 12:30:00,12.04,12.22,11.94,12.2,1400800.0,10.6847,10.8444,10.596,10.8267,1400800.0
2008-11-24 13:00:00,12.2,12.3,12.2,12.29,1249600.0,10.8267,10.9154,10.8267,10.9066,1249600.0
2008-11-24 13:30:00,12.29,12.3,12.13,12.3,1482800.0,10.9066,10.9154,10.7646,10.9154,1482800.0
2008-11-24 14:00:00,12.3,12.41,12.3,12.37,2275600.0,10.9154,11.0131,10.9154,10.9776,2275600.0
2008-11-24 14:30:00,12.38,12.46,12.32,12.4,1969200.0,10.9864,11.0574,10.9332,11.0042,1969200.0
2008-11-24 15:00:00,12.4,12.46,12.35,12.45,2782400.0,11.0042,11.0574,10.9598,11.0486,2782400.0
2008-11-24 15:30:00,12.45,12.5,12.25,12.32,6138000.0,11.0486,11.0929,10.8711,10.9332,6138000.0
2008-11-25 09:30:00,12.59,12.63,12.29,12.39,3243200.0,11.1728,11.2083,10.9066,10.9953,3243200.0
2008-11-25 10:00:00,12.39,12.74,12.38,12.69,4677600.0,10.9953,11.3059,10.9864,11.2615,4677600.0
2008-11-25 10:30:00,12.69,12.71,12.46,12.57,2204000.0,11.2615,11.2793,11.0574,11.155,2204000.0
2008-11-25 11:00:00,12.56,12.68,12.45,12.61,2037200.0,11.1462,11.2527,11.0486,11.1905,2037200.0
2008-11-25 11:30:00,12.61,12.66,12.55,12.59,1462400.0,11.1905,11.2349,11.1373,11.1728,1462400.0
2008-11-25 12:00:00,12.6,12.63,12.52,12.56,3399200.0,11.1817,11.2083,11.1107,11.1462,3399200.0
2008-11-25 12:30:00,12.57,12.58,12.5,12.52,2711200.0,11.155,11.1639,11.0929,11.1107,2711200.0
2008-11-25 13:00:00,12.52,12.56,12.45,12.49,1872800.0,11.1107,11.1462,11.0486,11.0841,1872800.0
2008-11-25 13:30:00,12.49,12.54,12.46,12.46,5157200.0,11.0841,11.1284,11.0574,11.0574,5157200.0
2008-11-25 14:00:00,12.46,12.5,12.38,12.38,3576400.0,11.0574,11.0929,10.9864,10.9864,3576400.0
2008-11-25 14:30:00,12.38,12.47,12.38,12.46,2620000.0,10.9864,11.0663,10.9864,11.0574,2620000.0
2008-11-25 15:00:00,12.46,12.53,12.42,12.44,4718000.0,11.0574,11.1196,11.0219,11.0397,4718000.0
2008-11-25 15:30:00,12.45,12.47,12.25,12.35,4756400.0,11.0486,11.0663,10.8711,10.9598,4756400.0
2008-11-26 09:30:00,12.2,12.35,12.05,12.32,2043600.0,10.8267,10.9598,10.6936,10.9332,2043600.0
2008-11-26 10:00:00,12.31,12.49,12.23,12.41,1719200.0,10.9243,11.0841,10.8533,11.0131,1719200.0
2008-11-26 10:30:00,12.41,12.5,12.31,12.47,1008400.0,11.0131,11.0929,10.9243,11.0663,1008400.0
2008-11-26 11:00:00,12.47,12.67,12.38,12.58,1774000.0,11.0663,11.2438,10.9864,11.1639,1774000.0
2008-11-26 11:30:00,12.58,12.69,12.57,12.63,1467600.0,11.1639,11.2615,11.155,11.2083,1467600.0
2008-11-26 12:00:00,12.63,12.78,12.58,12.77,2606400.0,11.2083,11.3414,11.1639,11.3325,2606400.0
2008-11-26 12:30:00,12.77,12.97,12.77,12.92,2373200.0,11.3325,11.51,11.3325,11.4656,2373200.0
2008-11-26 13:00:00,12.91,12.96,12.69,12.76,1485600.0,11.4568,11.5011,11.2615,11.3237,1485600.0
2008-11-26 13:30:00,12.76,12.76,12.63,12.67,1001200.0,11.3237,11.3237,11.2083,11.2438,1001200.0
2008-11-26 14:00:00,12.67,12.85,12.66,12.85,1516000.0,11.2438,11.4035,11.2349,11.4035,1516000.0
2008-11-26 14:30:00,12.85,12.92,12.81,12.82,1487200.0,11.4035,11.4656,11.368,11.3769,1487200.0
2008-11-26 15:00:00,12.83,12.9,12.75,12.84,2306400.0,11.3858,11.4479,11.3148,11.3947,2306400.0
2008-11-26 15:30:00,12.84,12.99,12.78,12.97,5599200.0,11.3947,11.5278,11.3414,11.51,5599200.0
2008-11-28 09:30:00,12.93,13.12,12.79,13.12,1800000.0,11.4745,11.6431,11.3503,11.6431,1800000.0
2008-11-28 10:00:00,13.11,13.19,13.02,13.15,1954400.0,11.6343,11.7053,11.5544,11.6698,1954400.0
2008-11-28 10:30:00,13.14,13.15,12.99,13.02,1030400.0,11.6609,11.6698,11.5278,11.5544,1030400.0
2008-11-28 11:00:00,13.02,13.07,12.95,13.04,721600.0,11.5544,11.5988,11.4923,11.5721,721600.0
2008-11-28 11:30:00,13.05,13.07,13.03,13.06,614000.0,11.581,11.5988,11.5633,11.5899,614000.0
2008-11-28 12:00:00,13.06,13.1,13.04,13.06,844400.0,11.5899,11.6254,11.5721,11.5899,844400.0
2008-11-28 12:30:00,13.06,13.14,13.05,13.13,1890800.0,11.5899,11.6609,11.581,11.652,1890800.0
2008-11-28 13:00:00,13.13,13.14,13.08,13.1,1476800.0,11.652,11.6609,11.6076,11.6254,1476800.0
2008-11-28 13:30:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:00:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:30:00,13.09,13.09,13.09,13.09,400.0,11.6165,11.6165,11.6165,11.6165,400.0
2008-11-28 15:00:00,13.12,13.12,13.04,13.04,1600.0,11.6431,11.6431,11.5721,11.5721,1600.0
2008-11-28 15:30:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-12-01 09:30:00,12.75,12.79,12.33,12.41,4184400.0,11.3148,11.3503,10.9421,11.0131,4184400.0
2008-12-01 10:00:00,12.41,12.6,12.4,12.53,2342000.0,11.0131,11.1817,11.0042,11.1196,2342000.0
2008-12-01 10:30:00,12.53,12.54,12.47,12.49,1011200.0,11.1196,11.1284,11.0663,11.0841,1011200.0
2008-12-01 11:00:00,12.49,12.49,12.33,12.36,1437600.0,11.0841,11.0841,10.9421,10.9687,1437600.0
2008-12-01 11:30:00,12.36,12.47,12.35,12.38,1153600.0,10.9687,11.0663,10.9598,10.9864,1153600.0
2008-12-01 12:00:00,12.39,12.4,12.29,12.31,1149600.0,10.9953,11.0042,10.9066,10.9243,1149600.0
2008-12-01 12:30:00,12.3,12.33,12.22,12.27,1252800.0,10.9154,10.9421,10.8444,10.8888,1252800.0
2008-12-01 13:00:00,12.26,12.38,12.26,12.33,676800.0,10.8799,10.9864,10.8799,10.9421,676800.0
2008-12-01 13:30:00,12.32,12.36,12.25,12.32,1705200.0,10.9332,10.9687,10.8711,10.9332,1705200.0
2008-12-01 14:00:00,12.32,12.37,12.29,12.31,1429200.0,10.9332,10.9776,10.9066,10.9243,1429200.0
2008-12-01 14:30:00,12.31,12.38,12.27,12.31,1915200.0,10.9243,10.9864,10.8888,10.9243,1915200.0
2008-12-01 15:00:00,12.31,12.31,12.18,12.22,3232400.0,10.9243,10.9243,10.8089,10.8444,3232400.0
2008-12-01 15:30:00,12.22,12.24,11.92,12.02,6310400.0,10.8444,10.8622,10.5782,10.667,6310400.0
2008-12-02 09:30:00,12.17,12.28,11.94,12.02,2696800.0,10.8001,10.8977,10.596,10.667,2696800.0
2008-12-02 10:00:00,12.01,12.24,11.93,12.08,2341200.0,10.6581,10.8622,10.5871,10.7202,2341200.0
2008-12-02 10:30:00,12.09,12.22,12.03,12.11,1373600.0,10.7291,10.8444,10.6758,10.7468,1373600.0
2008-12-02 11:00:00,12.09,12.15,12.01,12.06,1004800.0,10.7291,10.7823,10.6581,10.7025,1004800.0
2008-12-02 11:30:00,12.06,12.14,12.01,12.1,1032000.0,10.7025,10.7735,10.6581,10.738,1032000.0
2008-12-02 12:00:00,12.1,12.31,12.1,12.3,1118000.0,10.738,10.9243,10.738,10.9154,1118000.0
2008-12-02 12:30:00,12.3,12.33,12.13,12.22,1039600.0,10.9154,10.9421,10.7646,10.8444,1039600.0
2008-12-02 13:00:00,12.22,12.26,12.19,12.2,936400.0,10.8444,10.8799,10.8178,10.8267,936400.0
2008-12-02 13:30:00,12.2,12.2,11.95,11.97,1606000.0,10.8267,10.8267,10.6048,10.6226,1606000.0
2008-12-02 14:00:00,11.97,12.05,11.88,12.02,2203200.0,10.6226,10.6936,10.5427,10.667,2203200.0
2008-12-02 14:30:00,12.01,12.18,11.98,12.16,1640000.0,10.6581,10.8089,10.6315,10.7912,1640000.0
2008-12-02 15:00:00,12.17,12.24,11.95,12.2,2743200.0,10.8001,10.8622,10.6048,10.8267,2743200.0
2008-12-02 15:30:00,12.19,12.44,12.14,12.42,5133200.0,10.8178,11.0397,10.7735,11.0219,5133200.0
2008-12-03 09:30:00,12.03,12.35,12.03,12.33,2458000.0,10.6758,10.9598,10.6758,10.9421,2458000.0
2008-12-03 10:00:00,12.33,12.61,12.3,12.58,3262400.0,10.9421,11.1905,10.9154,11.1639,3262400.0
2008-12-03 10:30:00,12.59,12.81,12.56,12.78,2952400.0,11.1728,11.368,11.1462,11.3414,2952400.0
2008-12-03 11:00:00,12.79,12.83,12.69,12.77,2088800.0,11.3503,11.3858,11.2615,11.3325,2088800.0
2008-12-03 11:30:00,12.77,12.91,12.75,12.89,2244400.0,11.3325,11.4568,11.3148,11.439,2244400.0
2008-12-03 12:00:00,12.89,12.9,12.7,12.79,1952400.0,11.439,11.4479,11.2704,11.3503,1952400.0
2008-12-03 12:30:00,12.79,12.83,12.69,12.76,1122400.0,11.3503,11.3858,11.2615,11.3237,1122400.0
2008-12-03 13:00:00,12.77,12.82,12.65,12.66,1424000.0,11.3325,11.3769,11.226,11.2349,1424000.0
2008-12-03 13:30:00,12.65,12.67,12.58,12.63,2013600.0,11.226,11.2438,11.1639,11.2083,2013600.0
2008-12-03 14:00:00,12.63,12.88,12.59,12.86,1976800.0,11.2083,11.4302,11.1728,11.4124,1976800.0
2008-12-03 14:30:00,12.86,12.91,12.79,12.81,2203600.0,11.4124,11.4568,11.3503,11.368,2203600.0
2008-12-03 15:00:00,12.82,12.97,12.81,12.96,2956400.0,11.3769,11.51,11.368,11.5011,2956400.0
2008-12-03 15:30:00,12.97,13.19,12.87,13.13,5943200.0,11.51,11.7053,11.4213,11.652,5943200.0
2008-12-04 09:30:00,12.98,13.19,12.78,12.97,3425600.0,11.5189,11.7053,11.3414,11.51,3425600.0
2008-12-04 10:00:00,12.97,13.05,12.88,13.0,2072400.0,11.51,11.581,11.4302,11.5366,2072400.0
2008-12-04 10:30:00,13.0,13.09,12.96,13.04,2115600.0,11.5366,11.6165,11.5011,11.5721,2115600.0
2008-12-04 11:00:00,13.03,13.05,12.92,13.03,1846400.0,11.5633,11.581,11.4656,11.5633,1846400.0
2008-12-04 11:30:00,13.02,13.04,12.93,12.95,1268000.0,11.5544,11.5721,11.4745,11.4923,1268000.0
2008-12-04 12:00:00,12.95,13.05,12.9,12.99,1283200.0,11.4923,11.581,11.4479,11.5278,1283200.0
2008-12-04 12:30:00,13.0,13.0,12.92,12.93,743200.0,11.5366,11.5366,11.4656,11.4745,743200.0
2008-12-04 13:00:00,12.93,12.99,12.85,12.85,1116000.0,11.4745,11.5278,11.4035,11.4035,1116000.0
2008-12-04 13:30:00,12.85,12.94,12.84,12.9,1074400.0,11.4035,11.4834,11.3947,11.4479,1074400.0
2008-12-04 14:00:00,12.9,12.96,12.84,12.86,1333200.0,11.4479,11.5011,11.3947,11.4124,1333200.0
2008-12-04 14:30:00,12.86,12.96,12.78,12.78,1318800.0,11.4124,11.5011,11.3414,11.3414,1318800.0
2008-12-04 15:00:00,12.78,12.79,12.6,12.62,4152800.0,11.3414,11.3503,11.1817,11.1994,4152800.0
2008-12-04 15:30:00,12.63,12.77,12.56,12.7,4996400.0,11.2083,11.3325,11.1462,11.2704,4996400.0
2008-12-05 09:30:00,12.44,12.54,12.22,12.22,4226000.0,11.0397,11.1284,10.8444,10.8444,4226000.0
2008-12-05 10:00:00,12.22,12.26,12.13,12.17,3115200.0,10.8444,10.8799,10.7646,10.8001,3115200.0
2008-12-05 10:30:00,12.17,12.22,12.16,12.2,3521200.0,10.8001,10.8444,10.7912,10.8267,3521200.0
2008-12-05 11:00:00,12.2,12.34,12.2,12.22,2182800.0,10.8267,10.9509,10.8267,10.8444,2182800.0
2008-12-05 11:30:00,12.22,12.47,12.21,12.47,1636800.0,10.8444,11.0663,10.8356,11.0663,1636800.0
2008-12-05 12:00:00,12.47,12.54,12.4,12.53,1183200.0,11.0663,11.1284,11.0042,11.1196,1183200.0
2008-12-05 12:30:00,12.53,12.62,12.47,12.59,1496800.0,11.1196,11.1994,11.0663,11.1728,1496800.0
2008-12-05 13:00:00,12.6,12.7,12.6,12.64,1915600.0,11.1817,11.2704,11.1817,11.2172,1915600.0
2008-12-05 13:30:00,12.64,12.92,12.64,12.84,2470800.0,11.2172,11.4656,11.2172,11.3947,2470800.0
2008-12-05 14:00:00,12.85,12.97,12.72,12.96,2460400.0,11.4035,11.51,11.2882,11.5011,2460400.0
2008-12-05 14:30:00,12.95,13.37,12.9,13.26,4598800.0,11.4923,11.865,11.4479,11.7674,4598800.0
2008-12-05 15:00:00,13.27,13.31,13.16,13.2,3830400.0,11.7763,11.8117,11.6786,11.7141,3830400.0
2008-12-05 15:30:00,13.21,13.31,13.13,13.29,5818400.0,11.723,11.8117,11.652,11.794,5818400.0
2008-12-08 09:30:00,13.6,13.75,13.5,13.72,6451200.0,12.0691,12.2022,11.9804,12.1756,6451200.0
2008-12-08 10:00:00,13.72,13.74,13.49,13.55,3555600.0,12.1756,12.1933,11.9715,12.0247,3555600.0
2008-12-08 10:30:00,13.55,13.73,13.52,13.69,3058800.0,12.0247,12.1845,11.9981,12.149,3058800.0
2008-12-08 11:00:00,13.69,13.72,13.62,13.71,1837600.0,12.149,12.1756,12.0869,12.1667,1837600.0
2008-12-08 11:30:00,13.72,13.74,13.68,13.74,2552800.0,12.1756,12.1933,12.1401,12.1933,2552800.0
2008-12-08 12:00:00,13.74,13.97,13.72,13.97,5671200.0,12.1933,12.3975,12.1756,12.3975,5671200.0
2008-12-08 12:30:00,13.96,14.06,13.93,13.93,3275200.0,12.3886,12.4773,12.362,12.362,3275200.0
2008-12-08 13:00:00,13.93,13.97,13.88,13.9,1194800.0,12.362,12.3975,12.3176,12.3353,1194800.0
2008-12-08 13:30:00,13.9,13.91,13.8,13.86,2547200.0,12.3353,12.3442,12.2466,12.2998,2547200.0
2008-12-08 14:00:00,13.86,14.15,13.83,14.15,3379600.0,12.2998,12.5572,12.2732,12.5572,3379600.0
2008-12-08 14:30:00,14.15,14.23,14.05,14.22,2905200.0,12.5572,12.6282,12.4685,12.6193,2905200.0
2008-12-08 15:00:00,14.22,14.42,14.2,14.26,5735200.0,12.6193,12.7968,12.6016,12.6548,5735200.0
2008-12-08 15:30:00,14.26,14.29,13.93,13.99,8717200.0,12.6548,12.6814,12.362,12.4152,8717200.0
2008-12-09 09:30:00,13.88,14.11,13.66,13.95,3642000.0,12.3176,12.5217,12.1224,12.3797,3642000.0
2008-12-09 10:00:00,13.95,14.01,13.75,13.84,3717200.0,12.3797,12.433,12.2022,12.2821,3717200.0
2008-12-09 10:30:00,13.84,13.99,13.81,13.95,2090400.0,12.2821,12.4152,12.2555,12.3797,2090400.0
2008-12-09 11:00:00,13.95,13.99,13.78,13.79,1182000.0,12.3797,12.4152,12.2288,12.2377,1182000.0
2008-12-09 11:30:00,13.79,13.85,13.77,13.78,998800.0,12.2377,12.291,12.22,12.2288,998800.0
2008-12-09 12:00:00,13.78,13.82,13.77,13.79,1468400.0,12.2288,12.2643,12.22,12.2377,1468400.0
2008-12-09 12:30:00,13.78,13.89,13.72,13.72,1348400.0,12.2288,12.3265,12.1756,12.1756,1348400.0
2008-12-09 13:00:00,13.72,13.79,13.6,13.61,1430000.0,12.1756,12.2377,12.0691,12.078,1430000.0
2008-12-09 13:30:00,13.6,13.67,13.53,13.6,1498000.0,12.0691,12.1312,12.007,12.0691,1498000.0
2008-12-09 14:00:00,13.6,13.61,13.43,13.45,1827200.0,12.0691,12.078,11.9182,11.936,1827200.0
2008-12-09 14:30:00,13.45,13.55,13.34,13.49,2198400.0,11.936,12.0247,11.8384,11.9715,2198400.0
2008-12-09 15:00:00,13.5,13.53,13.38,13.47,2704800.0,11.9804,12.007,11.8739,11.9537,2704800.0
2008-12-09 15:30:00,13.46,13.49,13.28,13.38,5626400.0,11.9449,11.9715,11.7851,11.8739,5626400.0
2008-12-10 09:30:00,13.29,13.37,12.74,12.89,4700800.0,11.794,11.865,11.3059,11.439,4700800.0
2008-12-10 10:00:00,12.88,13.11,12.81,13.01,5271600.0,11.4302,11.6343,11.368,11.5455,5271600.0
2008-12-10 10:30:00,13.01,13.1,12.99,13.05,2495600.0,11.5455,11.6254,11.5278,11.581,2495600.0
2008-12-10 11:00:00,13.05,13.15,12.97,13.13,2207200.0,11.581,11.6698,11.51,11.652,2207200.0
2008-12-10 11:30:00,13.13,13.33,13.09,13.31,1568400.0,11.652,11.8295,11.6165,11.8117,1568400.0
2008-12-10 12:00:00,13.31,13.46,13.13,13.13,2575200.0,11.8117,11.9449,11.652,11.652,2575200.0
2008-12-10 12:30:00,13.13,13.22,13.1,13.16,1332000.0,11.652,11.7319,11.6254,11.6786,1332000.0
2008-12-10 13:00:00,13.16,13.23,13.16,13.17,550000.0,11.6786,11.7408,11.6786,11.6875,550000.0
2008-12-10 13:30:00,13.17,13.21,13.1,13.15,1171200.0,11.6875,11.723,11.6254,11.6698,1171200.0
2008-12-10 14:00:00,13.15,13.24,13.1,13.12,936800.0,11.6698,11.7496,11.6254,11.6431,936800.0
2008-12-10 14:30:00,13.13,13.24,13.1,13.22,1290400.0,11.652,11.7496,11.6254,11.7319,1290400.0
2008-12-10 15:00:00,13.22,13.4,13.21,13.4,1590400.0,11.7319,11.8916,11.723,11.8916,1590400.0
2008-12-10 15:30:00,13.4,13.42,13.28,13.3,3263200.0,11.8916,11.9094,11.7851,11.8029,3263200.0
2008-12-11 09:30:00,13.1,13.61,13.08,13.61,4394800.0,11.6254,12.078,11.6076,12.078,4394800.0
2008-12-11 10:00:00,13.61,13.65,13.35,13.38,2752400.0,12.078,12.1135,11.8472,11.8739,2752400.0
2008-12-11 10:30:00,13.38,13.46,13.28,13.29,1345600.0,11.8739,11.9449,11.7851,11.794,1345600.0
2008-12-11 11:00:00,13.29,13.4,13.25,13.26,1343600.0,11.794,11.8916,11.7585,11.7674,1343600.0
2008-12-11 11:30:00,13.26,13.43,13.24,13.42,1132400.0,11.7674,11.9182,11.7496,11.9094,1132400.0
2008-12-11 12:00:00,13.42,13.46,13.38,13.46,1056400.0,11.9094,11.9449,11.8739,11.9449,1056400.0
2008-12-11 12:30:00,13.46,13.53,13.43,13.53,614800.0,11.9449,12.007,11.9182,12.007,614800.0
2008-12-11 13:00:00,13.53,13.54,13.37,13.4,1056000.0,12.007,12.0159,11.865,11.8916,1056000.0
2008-12-11 13:30:00,13.4,13.53,13.4,13.49,995600.0,11.8916,12.007,11.8916,11.9715,995600.0
2008-12-11 14:00:00,13.49,13.53,13.43,13.5,1406000.0,11.9715,12.007,11.9182,11.9804,1406000.0
2008-12-11 14:30:00,13.5,13.56,13.46,13.51,1875200.0,11.9804,12.0336,11.9449,11.9892,1875200.0
2008-12-11 15:00:00,13.5,13.53,13.15,13.26,4018000.0,11.9804,12.007,11.6698,11.7674,4018000.0
2008-12-11 15:30:00,13.26,13.27,12.93,13.03,5650400.0,11.7674,11.7763,11.4745,11.5633,5650400.0
2008-12-12 09:30:00,12.63,13.14,12.63,13.12,4686800.0,11.2083,11.6609,11.2083,11.6431,4686800.0
2008-12-12 10:00:00,13.13,13.22,13.04,13.12,2591200.0,11.652,11.7319,11.5721,11.6431,2591200.0
2008-12-12 10:30:00,13.12,13.35,13.05,13.29,1522000.0,11.6431,11.8472,11.581,11.794,1522000.0
2008-12-12 11:00:00,13.28,13.39,13.2,13.32,1258000.0,11.7851,11.8827,11.7141,11.8206,1258000.0
2008-12-12 11:30:00,13.31,13.35,13.11,13.15,965200.0,11.8117,11.8472,11.6343,11.6698,965200.0
2008-12-12 12:00:00,13.15,13.39,13.15,13.35,1080000.0,11.6698,11.8827,11.6698,11.8472,1080000.0
2008-12-12 12:30:00,13.35,13.48,13.3,13.31,1576800.0,11.8472,11.9626,11.8029,11.8117,1576800.0
2008-12-12 13:00:00,13.31,13.34,13.14,13.17,917200.0,11.8117,11.8384,11.6609,11.6875,917200.0
2008-12-12 13:30:00,13.18,13.2,13.09,13.15,1274400.0,11.6964,11.7141,11.6165,11.6698,1274400.0
2008-12-12 14:00:00,13.15,13.24,13.06,13.1,1083200.0,11.6698,11.7496,11.5899,11.6254,1083200.0
2008-12-12 14:30:00,13.1,13.28,13.04,13.25,1389600.0,11.6254,11.7851,11.5721,11.7585,1389600.0
2008-12-12 15:00:00,13.27,13.31,13.01,13.09,1962400.0,11.7763,11.8117,11.5455,11.6165,1962400.0
2008-12-12 15:30:00,13.09,13.24,13.0,13.23,3007200.0,11.6165,11.7496,11.5366,11.7408,3007200.0
2008-12-15 09:30:00,13.2,13.36,13.04,13.1,1473200.0,11.7141,11.8561,11.5721,11.6254,1473200.0
2008-12-15 10:00:00,13.09,13.11,13.01,13.09,1218000.0,11.6165,11.6343,11.5455,11.6165,1218000.0
2008-12-15 10:30:00,13.08,13.12,12.95,12.99,1480000.0,11.6076,11.6431,11.4923,11.5278,1480000.0
2008-12-15 11:00:00,12.99,13.08,12.94,13.04,1540800.0,11.5278,11.6076,11.4834,11.5721,1540800.0
2008-12-15 11:30:00,13.04,13.18,13.04,13.15,1324800.0,11.5721,11.6964,11.5721,11.6698,1324800.0
2008-12-15 12:00:00,13.15,13.29,13.15,13.28,1218000.0,11.6698,11.794,11.6698,11.7851,1218000.0
2008-12-15 12:30:00,13.28,13.32,13.24,13.3,823600.0,11.7851,11.8206,11.7496,11.8029,823600.0
2008-12-15 13:00:00,13.29,13.29,13.17,13.26,767600.0,11.794,11.794,11.6875,11.7674,767600.0
2008-12-15 13:30:00,13.26,13.42,13.26,13.4,1610800.0,11.7674,11.9094,11.7674,11.8916,1610800.0
2008-12-15 14:00:00,13.4,13.44,13.37,13.42,1395600.0,11.8916,11.9271,11.865,11.9094,1395600.0
2008-12-15 14:30:00,13.42,13.42,13.26,13.28,1215200.0,11.9094,11.9094,11.7674,11.7851,1215200.0
2008-12-15 15:00:00,13.27,13.35,13.24,13.27,1240800.0,11.7763,11.8472,11.7496,11.7763,1240800.0
2008-12-15 15:30:00,13.27,13.36,13.16,13.21,5431200.0,11.7763,11.8561,11.6786,11.723,5431200.0
2008-12-16 09:30:00,13.33,13.55,13.31,13.5,2237200.0,11.8295,12.0247,11.8117,11.9804,2237200.0
2008-12-16 10:00:00,13.5,13.5,13.29,13.34,1738400.0,11.9804,11.9804,11.794,11.8384,1738400.0
2008-12-16 10:30:00,13.34,13.39,13.25,13.26,1301200.0,11.8384,11.8827,11.7585,11.7674,1301200.0
2008-12-16 11:00:00,13.26,13.31,13.23,13.27,1226400.0,11.7674,11.8117,11.7408,11.7763,1226400.0
2008-12-16 11:30:00,13.27,13.3,13.19,13.2,1070000.0,11.7763,11.8029,11.7053,11.7141,1070000.0
2008-12-16 12:00:00,13.19,13.44,13.19,13.36,1182000.0,11.7053,11.9271,11.7053,11.8561,1182000.0
2008-12-16 12:30:00,13.37,13.39,13.33,13.36,568800.0,11.865,11.8827,11.8295,11.8561,568800.0
2008-12-16 13:00:00,13.36,13.53,13.34,13.53,1191600.0,11.8561,12.007,11.8384,12.007,1191600.0
2008-12-16 13:30:00,13.53,13.56,13.47,13.55,1067200.0,12.007,12.0336,11.9537,12.0247,1067200.0
2008-12-16 14:00:00,13.56,13.62,13.52,13.56,1539600.0,12.0336,12.0869,11.9981,12.0336,1539600.0
2008-12-16 14:30:00,13.57,13.62,13.4,13.59,3113200.0,12.0425,12.0869,11.8916,12.0602,3113200.0
2008-12-16 15:00:00,13.59,13.66,13.44,13.6,4846000.0,12.0602,12.1224,11.9271,12.0691,4846000.0
2008-12-16 15:30:00,13.6,13.7,13.49,13.68,5982400.0,12.0691,12.1578,11.9715,12.1401,5982400.0
2008-12-17 09:30:00,13.57,13.93,13.52,13.88,3881600.0,12.0425,12.362,11.9981,12.3176,3881600.0
2008-12-17 10:00:00,13.88,13.97,13.61,13.69,2981600.0,12.3176,12.3975,12.078,12.149,2981600.0
2008-12-17 10:30:00,13.7,13.71,13.63,13.65,1158000.0,12.1578,12.1667,12.0957,12.1135,1158000.0
2008-12-17 11:00:00,13.65,13.77,13.65,13.75,1378000.0,12.1135,12.22,12.1135,12.2022,1378000.0
2008-12-17 11:30:00,13.75,13.8,13.68,13.74,1466800.0,12.2022,12.2466,12.1401,12.1933,1466800.0
2008-12-17 12:00:00,13.74,13.8,13.72,13.79,708000.0,12.1933,12.2466,12.1756,12.2377,708000.0
2008-12-17 12:30:00,13.79,13.8,13.7,13.77,966400.0,12.2377,12.2466,12.1578,12.22,966400.0
2008-12-17 13:00:00,13.76,13.88,13.74,13.86,912800.0,12.2111,12.3176,12.1933,12.2998,912800.0
2008-12-17 13:30:00,13.85,13.95,13.85,13.86,971600.0,12.291,12.3797,12.291,12.2998,971600.0
2008-12-17 14:00:00,13.86,14.0,13.86,13.9,1877200.0,12.2998,12.4241,12.2998,12.3353,1877200.0
2008-12-17 14:30:00,13.9,13.94,13.79,13.86,1924800.0,12.3353,12.3708,12.2377,12.2998,1924800.0
2008-12-17 15:00:00,13.85,13.97,13.84,13.88,1916000.0,12.291,12.3975,12.2821,12.3176,1916000.0
2008-12-17 15:30:00,13.88,13.95,13.81,13.81,2634000.0,12.3176,12.3797,12.2555,12.2555,2634000.0
2008-12-18 09:30:00,13.84,14.05,13.67,13.68,3846800.0,12.2821,12.4685,12.1312,12.1401,3846800.0
2008-12-18 10:00:00,13.69,13.77,13.6,13.77,2584400.0,12.149,12.22,12.0691,12.22,2584400.0
2008-12-18 10:30:00,13.77,13.79,13.68,13.76,1520400.0,12.22,12.2377,12.1401,12.2111,1520400.0
2008-12-18 11:00:00,13.75,13.93,13.74,13.84,1426000.0,12.2022,12.362,12.1933,12.2821,1426000.0
2008-12-18 11:30:00,13.84,14.0,13.84,13.93,2911600.0,12.2821,12.4241,12.2821,12.362,2911600.0
2008-12-18 12:00:00,13.93,14.02,13.86,13.91,1110000.0,12.362,12.4418,12.2998,12.3442,1110000.0
2008-12-18 12:30:00,13.91,13.97,13.88,13.92,1240400.0,12.3442,12.3975,12.3176,12.3531,1240400.0
2008-12-18 13:00:00,13.93,13.94,13.85,13.86,611600.0,12.362,12.3708,12.291,12.2998,611600.0
2008-12-18 13:30:00,13.85,13.91,13.77,13.78,836000.0,12.291,12.3442,12.22,12.2288,836000.0
2008-12-18 14:00:00,13.77,13.78,13.52,13.72,2335600.0,12.22,12.2288,11.9981,12.1756,2335600.0
2008-12-18 14:30:00,13.72,13.78,13.66,13.67,1528800.0,12.1756,12.2288,12.1224,12.1312,1528800.0
2008-12-18 15:00:00,13.67,13.69,13.52,13.62,2901600.0,12.1312,12.149,11.9981,12.0869,2901600.0
2008-12-18 15:30:00,13.63,13.74,13.56,13.63,4258400.0,12.0957,12.1933,12.0336,12.0957,4258400.0
2008-12-19 09:30:00,13.63,13.86,13.54,13.79,3051200.0,12.0957,12.2998,12.0159,12.2377,3051200.0
2008-12-19 10:00:00,13.79,13.93,13.79,13.88,1516000.0,12.2377,12.362,12.2377,12.3176,1516000.0
2008-12-19 10:30:00,13.89,14.06,13.88,13.91,2695600.0,12.3265,12.4773,12.3176,12.3442,2695600.0
2008-12-19 11:00:00,13.91,13.91,13.81,13.85,1716400.0,12.3442,12.3442,12.2555,12.291,1716400.0
2008-12-19 11:30:00,13.85,13.93,13.65,13.69,2555600.0,12.291,12.362,12.1135,12.149,2555600.0
2008-12-19 12:00:00,13.7,13.7,13.63,13.68,1274000.0,12.1578,12.1578,12.0957,12.1401,1274000.0
2008-12-19 12:30:00,13.69,13.71,13.66,13.7,1062400.0,12.149,12.1667,12.1224,12.1578,1062400.0
2008-12-19 13:00:00,13.7,13.72,13.66,13.68,1003600.0,12.1578,12.1756,12.1224,12.1401,1003600.0
2008-12-19 13:30:00,13.69,13.72,13.61,13.63,1364400.0,12.149,12.1756,12.078,12.0957,1364400.0
2008-12-19 14:00:00,13.63,13.7,13.56,13.7,1400400.0,12.0957,12.1578,12.0336,12.1578,1400400.0
2008-12-19 14:30:00,13.7,13.73,13.61,13.62,1464000.0,12.1578,12.1845,12.078,12.0869,1464000.0
2008-12-19 15:00:00,13.62,13.71,13.54,13.62,2141600.0,12.0869,12.1667,12.0159,12.0869,2141600.0
2008-12-19 15:30:00,13.62,13.75,13.45,13.74,6105600.0,12.0869,12.2022,11.936,12.1933,6105600.0
2008-12-22 09:30:00,13.72,13.81,13.59,13.62,1505200.0,12.1756,12.2555,12.0602,12.0869,1505200.0
2008-12-22 10:00:00,13.62,13.65,13.38,13.44,1217600.0,12.0869,12.1135,11.8739,11.9271,1217600.0
2008-12-22 10:30:00,13.45,13.5,13.37,13.4,865200.0,11.936,11.9804,11.865,11.8916,865200.0
2008-12-22 11:00:00,13.41,13.42,13.27,13.32,833600.0,11.9005,11.9094,11.7763,11.8206,833600.0
2008-12-22 11:30:00,13.33,13.45,13.24,13.43,1428400.0,11.8295,11.936,11.7496,11.9182,1428400.0
2008-12-22 12:00:00,13.43,13.46,13.42,13.43,921200.0,11.9182,11.9449,11.9094,11.9182,921200.0
2008-12-22 12:30:00,13.43,13.53,13.43,13.48,524400.0,11.9182,12.007,11.9182,11.9626,524400.0
2008-12-22 13:00:00,13.48,13.52,13.43,13.48,353200.0,11.9626,11.9981,11.9182,11.9626,353200.0
2008-12-22 13:30:00,13.49,13.49,13.38,13.45,641600.0,11.9715,11.9715,11.8739,11.936,641600.0
2008-12-22 14:00:00,13.45,13.49,13.38,13.39,662000.0,11.936,11.9715,11.8739,11.8827,662000.0
2008-12-22 14:30:00,13.4,13.42,13.27,13.28,838400.0,11.8916,11.9094,11.7763,11.7851,838400.0
2008-12-22 15:00:00,13.28,13.33,13.25,13.31,1010000.0,11.7851,11.8295,11.7585,11.8117,1010000.0
2008-12-22 15:30:00,13.31,13.49,13.31,13.44,2258000.0,11.8117,11.9715,11.8117,11.9271,2258000.0
2008-12-23 09:30:00,13.38,13.5,13.28,13.47,1019600.0,11.8739,11.9804,11.7851,11.9537,1019600.0
2008-12-23 10:00:00,13.47,13.58,13.44,13.57,1342000.0,11.9537,12.0514,11.9271,12.0425,1342000.0
2008-12-23 10:30:00,13.57,13.6,13.54,13.54,661200.0,12.0425,12.0691,12.0159,12.0159,661200.0
2008-12-23 11:00:00,13.54,13.56,13.4,13.42,694800.0,12.0159,12.0336,11.8916,11.9094,694800.0
2008-12-23 11:30:00,13.43,13.52,13.42,13.51,1108000.0,11.9182,11.9981,11.9094,11.9892,1108000.0
2008-12-23 12:00:00,13.51,13.51,13.43,13.49,518400.0,11.9892,11.9892,11.9182,11.9715,518400.0
2008-12-23 12:30:00,13.49,13.49,13.36,13.36,549600.0,11.9715,11.9715,11.8561,11.8561,549600.0
2008-12-23 13:00:00,13.36,13.41,13.3,13.33,502000.0,11.8561,11.9005,11.8029,11.8295,502000.0
2008-12-23 13:30:00,13.33,13.42,13.32,13.4,424800.0,11.8295,11.9094,11.8206,11.8916,424800.0
2008-12-23 14:00:00,13.4,13.51,13.4,13.46,745600.0,11.8916,11.9892,11.8916,11.9449,745600.0
2008-12-23 14:30:00,13.45,13.47,13.32,13.39,635200.0,11.936,11.9537,11.8206,11.8827,635200.0
2008-12-23 15:00:00,13.39,13.47,13.33,13.39,706000.0,11.8827,11.9537,11.8295,11.8827,706000.0
2008-12-23 15:30:00,13.4,13.47,13.37,13.42,1300000.0,11.8916,11.9537,11.865,11.9094,1300000.0
2008-12-24 08:30:00,13.41,13.41,13.41,13.41,400.0,11.9005,11.9005,11.9005,11.9005,400.0
2008-12-24 09:00:00,13.36,13.36,13.32,13.32,2000.0,11.8561,11.8561,11.8206,11.8206,2000.0
2008-12-24 09:30:00,13.36,13.44,13.27,13.29,1017200.0,11.8561,11.9271,11.7763,11.794,1017200.0
2008-12-24 10:00:00,13.29,13.3,13.23,13.27,830400.0,11.794,11.8029,11.7408,11.7763,830400.0
2008-12-24 10:30:00,13.28,13.31,13.26,13.26,663200.0,11.7851,11.8117,11.7674,11.7674,663200.0
2008-12-24 11:00:00,13.27,13.33,13.26,13.31,1303600.0,11.7763,11.8295,11.7674,11.8117,1303600.0
2008-12-24 11:30:00,13.31,13.31,13.21,13.21,740800.0,11.8117,11.8117,11.723,11.723,740800.0
2008-12-24 12:00:00,13.22,13.24,13.16,13.19,788000.0,11.7319,11.7496,11.6786,11.7053,788000.0
2008-12-24 12:30:00,13.19,13.26,13.18,13.22,924000.0,11.7053,11.7674,11.6964,11.7319,924000.0
2008-12-26 09:30:00,13.2,13.25,13.04,13.06,742800.0,11.7141,11.7585,11.5721,11.5899,742800.0
2008-12-26 10:00:00,13.06,13.11,12.98,13.1,541600.0,11.5899,11.6343,11.5189,11.6254,541600.0
2008-12-26 10:30:00,13.1,13.1,13.02,13.08,420400.0,11.6254,11.6254,11.5544,11.6076,420400.0
2008-12-26 11:00:00,13.08,13.15,13.07,13.12,317600.0,11.6076,11.6698,11.5988,11.6431,317600.0
2008-12-26 11:30:00,13.12,13.19,13.12,13.17,972800.0,11.6431,11.7053,11.6431,11.6875,972800.0
2008-12-26 12:00:00,13.18,13.21,13.13,13.13,336800.0,11.6964,11.723,11.652,11.652,336800.0
2008-12-26 12:30:00,13.13,13.21,13.12,13.2,350800.0,11.652,11.723,11.6431,11.7141,350800.0
2008-12-26 13:00:00,13.21,13.21,13.14,13.18,244000.0,11.723,11.723,11.6609,11.6964,244000.0
2008-12-26 13:30:00,13.18,13.31,13.18,13.29,469200.0,11.6964,11.8117,11.6964,11.794,469200.0
2008-12-26 14:00:00,13.3,13.3,13.25,13.29,226800.0,11.8029,11.8029,11.7585,11.794,226800.0
2008-12-26 14:30:00,13.3,13.33,13.29,13.31,220000.0,11.8029,11.8295,11.794,11.8117,220000.0
2008-12-26 15:00:00,13.31,13.32,13.27,13.28,367600.0,11.8117,11.8206,11.7763,11.7851,367600.0
2008-12-26 15:30:00,13.28,13.37,13.27,13.35,726800.0,11.7851,11.865,11.7763,11.8472,726800.0
2008-12-29 09:30:00,13.26,13.4,13.14,13.25,1198800.0,11.7674,11.8916,11.6609,11.7585,1198800.0
2008-12-29 10:00:00,13.25,13.25,13.1,13.12,1010800.0,11.7585,11.7585,11.6254,11.6431,1010800.0
2008-12-29 10:30:00,13.13,13.23,13.05,13.06,813600.0,11.652,11.7408,11.581,11.5899,813600.0
2008-12-29 11:00:00,13.06,13.09,13.01,13.03,1097200.0,11.5899,11.6165,11.5455,11.5633,1097200.0
2008-12-29 11:30:00,13.03,13.06,13.0,13.02,1116000.0,11.5633,11.5899,11.5366,11.5544,1116000.0
2008-12-29 12:00:00,13.02,13.07,12.98,13.06,886800.0,11.5544,11.5988,11.5189,11.5899,886800.0
2008-12-29 12:30:00,13.06,13.1,13.03,13.07,1715200.0,11.5899,11.6254,11.5633,11.5988,1715200.0
2008-12-29 13:00:00,13.07,13.1,13.04,13.04,610800.0,11.5988,11.6254,11.5721,11.5721,610800.0
2008-12-29 13:30:00,13.04,13.11,13.02,13.11,773600.0,11.5721,11.6343,11.5544,11.6343,773600.0
2008-12-29 14:00:00,13.11,13.18,13.11,13.16,791600.0,11.6343,11.6964,11.6343,11.6786,791600.0
2008-12-29 14:30:00,13.16,13.16,13.08,13.13,532800.0,11.6786,11.6786,11.6076,11.652,532800.0
2008-12-29 15:00:00,13.13,13.17,13.09,13.09,913200.0,11.652,11.6875,11.6165,11.6165,913200.0
2008-12-29 15:30:00,13.09,13.13,13.02,13.04,1893600.0,11.6165,11.652,11.5544,11.5721,1893600.0
2008-12-30 09:30:00,13.05,13.05,12.63,12.66,2786800.0,11.581,11.581,11.2083,11.2349,2786800.0
2008-12-30 10:00:00,12.66,12.71,12.58,12.66,1700400.0,11.2349,11.2793,11.1639,11.2349,1700400.0
2008-12-30 10:30:00,12.66,12.72,12.64,12.64,691200.0,11.2349,11.2882,11.2172,11.2172,691200.0
2008-12-30 11:00:00,12.64,12.68,12.57,12.65,1143200.0,11.2172,11.2527,11.155,11.226,1143200.0
2008-12-30 11:30:00,12.65,12.69,12.63,12.68,722800.0,11.226,11.2615,11.2083,11.2527,722800.0
2008-12-30 12:00:00,12.68,12.68,12.62,12.65,604000.0,11.2527,11.2527,11.1994,11.226,604000.0
2008-12-30 12:30:00,12.65,12.69,12.63,12.64,734000.0,11.226,11.2615,11.2083,11.2172,734000.0
2008-12-30 13:00:00,12.64,12.67,12.61,12.63,575200.0,11.2172,11.2438,11.1905,11.2083,575200.0
2008-12-30 13:30:00,12.63,12.67,12.61,12.63,538000.0,11.2083,11.2438,11.1905,11.2083,538000.0
2008-12-30 14:00:00,12.63,12.65,12.61,12.62,839200.0,11.2083,11.226,11.1905,11.1994,839200.0
2008-12-30 14:30:00,12.62,12.64,12.6,12.63,1022800.0,11.1994,11.2172,11.1817,11.2083,1022800.0
2008-12-30 15:00:00,12.63,12.66,12.61,12.64,1322400.0,11.2083,11.2349,11.1905,11.2172,1322400.0
2008-12-30 15:30:00,12.64,12.76,12.62,12.7,3197200.0,11.2172,11.3237,11.1994,11.2704,3197200.0
2008-12-31 09:30:00,12.65,12.87,12.65,12.77,1875600.0,11.226,11.4213,11.226,11.3325,1875600.0
2008-12-31 10:00:00,12.77,12.86,12.76,12.79,1840800.0,11.3325,11.4124,11.3237,11.3503,1840800.0
2008-12-31 10:30:00,12.79,12.88,12.76,12.86,955200.0,11.3503,11.4302,11.3237,11.4124,955200.0
2008-12-31 11:00:00,12.86,13.07,12.86,13.06,1436800.0,11.4124,11.5988,11.4124,11.5899,1436800.0
2008-12-31 11:30:00,13.07,13.07,12.99,13.03,1091600.0,11.5988,11.5988,11.5278,11.5633,1091600.0
2008-12-31 12:00:00,13.03,13.05,12.97,12.99,684800.0,11.5633,11.581,11.51,11.5278,684800.0
2008-12-31 12:30:00,12.99,13.0,12.95,13.0,394000.0,11.5278,11.5366,11.4923,11.5366,394000.0
2008-12-31 13:00:00,13.0,13.02,12.92,12.94,434800.0,11.5366,11.5544,11.4656,11.4834,434800.0
2008-12-31 13:30:00,12.94,12.99,12.91,12.99,507200.0,11.4834,11.5278,11.4568,11.5278,507200.0
2008-12-31 14:00:00,12.98,13.04,12.97,13.03,660800.0,11.5189,11.5721,11.51,11.5633,660800.0
2008-12-31 14:30:00,13.03,13.17,13.03,13.16,1226000.0,11.5633,11.6875,11.5633,11.6786,1226000.0
2008-12-31 15:00:00,13.17,13.19,13.1,13.14,1204400.0,11.6875,11.7053,11.6254,11.6609,1204400.0
2008-12-31 15:30:00,13.14,13.16,13.02,13.11,2226400.0,11.6609,11.6786,11.5544,11.6343,2226400.0
2009-01-02 09:30:00,13.23,13.23,13.08,13.17,1018000.0,11.7408,11.7408,11.6076,11.6875,1018000.0
2009-01-02 10:00:00,13.16,13.31,13.06,13.3,820000.0,11.6786,11.8117,11.5899,11.8029,820000.0
2009-01-02 10:30:00,13.3,13.35,13.26,13.34,782000.0,11.8029,11.8472,11.7674,11.8384,782000.0
2009-01-02 11:00:00,13.34,13.35,13.25,13.34,563600.0,11.8384,11.8472,11.7585,11.8384,563600.0
2009-01-02 11:30:00,13.34,13.37,13.25,13.28,477600.0,11.8384,11.865,11.7585,11.7851,477600.0
2009-01-02 12:00:00,13.27,13.31,13.25,13.28,437600.0,11.7763,11.8117,11.7585,11.7851,437600.0
2009-01-02 12:30:00,13.28,13.34,13.25,13.26,503200.0,11.7851,11.8384,11.7585,11.7674,503200.0
2009-01-02 13:00:00,13.26,13.32,13.22,13.32,642400.0,11.7674,11.8206,11.7319,11.8206,642400.0
2009-01-02 13:30:00,13.31,13.37,13.28,13.32,773600.0,11.8117,11.865,11.7851,11.8206,773600.0
2009-01-02 14:00:00,13.32,13.35,13.3,13.31,623200.0,11.8206,11.8472,11.8029,11.8117,623200.0
2009-01-02 14:30:00,13.31,13.33,13.25,13.3,996000.0,11.8117,11.8295,11.7585,11.8029,996000.0
2009-01-02 15:00:00,13.3,13.33,13.27,13.31,964400.0,11.8029,11.8295,11.7763,11.8117,964400.0
2009-01-02 15:30:00,13.31,13.43,13.26,13.34,3454800.0,11.8117,11.9182,11.7674,11.8384,3454800.0
2009-01-05 09:30:00,13.25,13.5,13.25,13.35,1152400.0,11.7585,11.9804,11.7585,11.8472,1152400.0
2009-01-05 10:00:00,13.36,13.69,13.36,13.69,1576000.0,11.8561,12.149,11.8561,12.149,1576000.0
2009-01-05 10:30:00,13.68,13.83,13.67,13.7,1760800.0,12.1401,12.2732,12.1312,12.1578,1760800.0
2009-01-05 11:00:00,13.69,13.74,13.52,13.58,772000.0,12.149,12.1933,11.9981,12.0514,772000.0
2009-01-05 11:30:00,13.58,13.69,13.56,13.64,670800.0,12.0514,12.149,12.0336,12.1046,670800.0
2009-01-05 12:00:00,13.65,13.72,13.63,13.7,684000.0,12.1135,12.1756,12.0957,12.1578,684000.0
2009-01-05 12:30:00,13.7,13.78,13.67,13.77,868800.0,12.1578,12.2288,12.1312,12.22,868800.0
2009-01-05 13:00:00,13.77,13.79,13.7,13.72,954400.0,12.22,12.2377,12.1578,12.1756,954400.0
2009-01-05 13:30:00,13.72,13.75,13.67,13.7,1517200.0,12.1756,12.2022,12.1312,12.1578,1517200.0
2009-01-05 14:00:00,13.71,13.73,13.66,13.66,695200.0,12.1667,12.1845,12.1224,12.1224,695200.0
2009-01-05 14:30:00,13.67,13.67,13.51,13.56,1156800.0,12.1312,12.1312,11.9892,12.0336,1156800.0
2009-01-05 15:00:00,13.56,13.58,13.48,13.54,1498800.0,12.0336,12.0514,11.9626,12.0159,1498800.0
2009-01-05 15:30:00,13.54,13.57,13.4,13.44,2059600.0,12.0159,12.0425,11.8916,11.9271,2059600.0
2009-01-06 09:30:00,13.54,13.9,13.54,13.84,2210400.0,12.0159,12.3353,12.0159,12.2821,2210400.0
2009-01-06 10:00:00,13.84,13.88,13.71,13.83,1476000.0,12.2821,12.3176,12.1667,12.2732,1476000.0
2009-01-06 10:30:00,13.83,13.89,13.81,13.88,1167200.0,12.2732,12.3265,12.2555,12.3176,1167200.0
2009-01-06 11:00:00,13.88,13.98,13.84,13.92,1727200.0,12.3176,12.4063,12.2821,12.3531,1727200.0
2009-01-06 11:30:00,13.92,14.0,13.9,14.0,1472800.0,12.3531,12.4241,12.3353,12.4241,1472800.0
2009-01-06 12:00:00,14.0,14.06,13.97,14.05,2717600.0,12.4241,12.4773,12.3975,12.4685,2717600.0
2009-01-06 12:30:00,14.05,14.12,14.0,14.11,1165200.0,12.4685,12.5306,12.4241,12.5217,1165200.0
2009-01-06 13:00:00,14.11,14.18,14.03,14.1,1565200.0,12.5217,12.5838,12.4507,12.5128,1565200.0
2009-01-06 13:30:00,14.09,14.14,14.06,14.09,1225200.0,12.5039,12.5483,12.4773,12.5039,1225200.0
2009-01-06 14:00:00,14.09,14.42,14.07,14.41,3270000.0,12.5039,12.7968,12.4862,12.7879,3270000.0
2009-01-06 14:30:00,14.41,14.49,14.38,14.44,4187600.0,12.7879,12.8589,12.7613,12.8145,4187600.0
2009-01-06 15:00:00,14.44,14.49,14.21,14.34,4294000.0,12.8145,12.8589,12.6104,12.7258,4294000.0
2009-01-06 15:30:00,14.34,14.43,14.25,14.43,4871200.0,12.7258,12.8057,12.6459,12.8057,4871200.0
2009-01-07 09:30:00,14.17,14.48,14.08,14.45,4335200.0,12.5749,12.85,12.4951,12.8234,4335200.0
2009-01-07 10:00:00,14.44,14.49,14.24,14.28,2312800.0,12.8145,12.8589,12.6371,12.6726,2312800.0
2009-01-07 10:30:00,14.28,14.37,14.14,14.2,2019600.0,12.6726,12.7524,12.5483,12.6016,2019600.0
2009-01-07 11:00:00,14.19,14.21,14.09,14.13,1659600.0,12.5927,12.6104,12.5039,12.5394,1659600.0
2009-01-07 11:30:00,14.13,14.21,14.08,14.14,1147600.0,12.5394,12.6104,12.4951,12.5483,1147600.0
2009-01-07 12:00:00,14.14,14.14,14.07,14.12,993600.0,12.5483,12.5483,12.4862,12.5306,993600.0
2009-01-07 12:30:00,14.12,14.19,14.12,14.17,987200.0,12.5306,12.5927,12.5306,12.5749,987200.0
2009-01-07 13:00:00,14.17,14.23,14.15,14.18,1112800.0,12.5749,12.6282,12.5572,12.5838,1112800.0
2009-01-07 13:30:00,14.18,14.21,14.09,14.15,2599600.0,12.5838,12.6104,12.5039,12.5572,2599600.0
2009-01-07 14:00:00,14.15,14.23,14.12,14.22,1934400.0,12.5572,12.6282,12.5306,12.6193,1934400.0
2009-01-07 14:30:00,14.22,14.23,14.12,14.17,1470400.0,12.6193,12.6282,12.5306,12.5749,1470400.0
2009-01-07 15:00:00,14.17,14.18,14.05,14.16,2326800.0,12.5749,12.5838,12.4685,12.5661,2326800.0
2009-01-07 15:30:00,14.17,14.2,14.0,14.11,3670000.0,12.5749,12.6016,12.4241,12.5217,3670000.0
2009-01-08 09:30:00,14.0,14.08,13.5,13.54,4367200.0,12.4241,12.4951,11.9804,12.0159,4367200.0
2009-01-08 10:00:00,13.54,13.56,13.32,13.47,5008400.0,12.0159,12.0336,11.8206,11.9537,5008400.0
2009-01-08 10:30:00,13.47,13.84,13.41,13.84,3602800.0,11.9537,12.2821,11.9005,12.2821,3602800.0
2009-01-08 11:00:00,13.84,13.95,13.83,13.86,1614800.0,12.2821,12.3797,12.2732,12.2998,1614800.0
2009-01-08 11:30:00,13.86,13.93,13.78,13.91,1710400.0,12.2998,12.362,12.2288,12.3442,1710400.0
2009-01-08 12:00:00,13.91,14.02,13.88,13.9,2219200.0,12.3442,12.4418,12.3176,12.3353,2219200.0
2009-01-08 12:30:00,13.9,13.97,13.81,13.81,2038000.0,12.3353,12.3975,12.2555,12.2555,2038000.0
2009-01-08 13:00:00,13.81,13.82,13.54,13.67,3890800.0,12.2555,12.2643,12.0159,12.1312,3890800.0
2009-01-08 13:30:00,13.67,13.88,13.67,13.85,1646000.0,12.1312,12.3176,12.1312,12.291,1646000.0
2009-01-08 14:00:00,13.85,13.9,13.81,13.84,1053200.0,12.291,12.3353,12.2555,12.2821,1053200.0
2009-01-08 14:30:00,13.84,13.94,13.84,13.86,1398400.0,12.2821,12.3708,12.2821,12.2998,1398400.0
2009-01-08 15:00:00,13.86,13.93,13.78,13.88,1948800.0,12.2998,12.362,12.2288,12.3176,1948800.0
2009-01-08 15:30:00,13.88,14.0,13.85,13.95,3043600.0,12.3176,12.4241,12.291,12.3797,3043600.0
2009-01-09 09:30:00,14.01,14.08,13.7,13.75,1876400.0,12.433,12.4951,12.1578,12.2022,1876400.0
2009-01-09 10:00:00,13.74,13.85,13.74,13.79,1122800.0,12.1933,12.291,12.1933,12.2377,1122800.0
2009-01-09 10:30:00,13.79,13.81,13.72,13.77,1101200.0,12.2377,12.2555,12.1756,12.22,1101200.0
2009-01-09 11:00:00,13.77,13.88,13.74,13.85,692000.0,12.22,12.3176,12.1933,12.291,692000.0
2009-01-09 11:30:00,13.85,13.91,13.85,13.91,664800.0,12.291,12.3442,12.291,12.3442,664800.0
2009-01-09 12:00:00,13.91,13.95,13.88,13.88,614000.0,12.3442,12.3797,12.3176,12.3176,614000.0
2009-01-09 12:30:00,13.88,13.9,13.85,13.89,690400.0,12.3176,12.3353,12.291,12.3265,690400.0
2009-01-09 13:00:00,13.89,13.92,13.86,13.88,682000.0,12.3265,12.3531,12.2998,12.3176,682000.0
2009-01-09 13:30:00,13.88,13.95,13.87,13.93,767200.0,12.3176,12.3797,12.3087,12.362,767200.0
2009-01-09 14:00:00,13.93,13.98,13.92,13.94,760000.0,12.362,12.4063,12.3531,12.3708,760000.0
2009-01-09 14:30:00,13.94,14.0,13.92,13.94,962400.0,12.3708,12.4241,12.3531,12.3708,962400.0
2009-01-09 15:00:00,13.94,13.97,13.89,13.93,1732800.0,12.3708,12.3975,12.3265,12.362,1732800.0
2009-01-09 15:30:00,13.92,13.98,13.9,13.91,3997200.0,12.3531,12.4063,12.3353,12.3442,3997200.0
2009-01-12 09:30:00,13.82,14.04,13.79,13.8,2296000.0,12.2643,12.4596,12.2377,12.2466,2296000.0
2009-01-12 10:00:00,13.79,13.8,13.53,13.55,3035200.0,12.2377,12.2466,12.007,12.0247,3035200.0
2009-01-12 10:30:00,13.55,13.58,13.39,13.45,2630400.0,12.0247,12.0514,11.8827,11.936,2630400.0
2009-01-12 11:00:00,13.45,13.5,13.4,13.45,1324400.0,11.936,11.9804,11.8916,11.936,1324400.0
2009-01-12 11:30:00,13.45,13.45,13.36,13.4,1465200.0,11.936,11.936,11.8561,11.8916,1465200.0
2009-01-12 12:00:00,13.4,13.51,13.4,13.49,888800.0,11.8916,11.9892,11.8916,11.9715,888800.0
2009-01-12 12:30:00,13.49,13.55,13.46,13.5,779200.0,11.9715,12.0247,11.9449,11.9804,779200.0
2009-01-12 13:00:00,13.5,13.61,13.48,13.5,1596400.0,11.9804,12.078,11.9626,11.9804,1596400.0
2009-01-12 13:30:00,13.5,13.58,13.48,13.5,850800.0,11.9804,12.0514,11.9626,11.9804,850800.0
2009-01-12 14:00:00,13.5,13.54,13.43,13.44,1236800.0,11.9804,12.0159,11.9182,11.9271,1236800.0
2009-01-12 14:30:00,13.44,13.44,13.29,13.33,1734800.0,11.9271,11.9271,11.794,11.8295,1734800.0
2009-01-12 15:00:00,13.33,13.38,13.23,13.32,2078800.0,11.8295,11.8739,11.7408,11.8206,2078800.0
2009-01-12 15:30:00,13.32,13.34,13.14,13.27,4204800.0,11.8206,11.8384,11.6609,11.7763,4204800.0
2009-01-13 09:30:00,13.19,13.32,13.03,13.23,1582000.0,11.7053,11.8206,11.5633,11.7408,1582000.0
2009-01-13 10:00:00,13.23,13.25,12.92,12.94,2546000.0,11.7408,11.7585,11.4656,11.4834,2546000.0
2009-01-13 10:30:00,12.94,13.12,12.88,13.02,2394800.0,11.4834,11.6431,11.4302,11.5544,2394800.0
2009-01-13 11:00:00,13.03,13.15,13.0,13.12,1281200.0,11.5633,11.6698,11.5366,11.6431,1281200.0
2009-01-13 11:30:00,13.12,13.19,13.04,13.09,1379600.0,11.6431,11.7053,11.5721,11.6165,1379600.0
2009-01-13 12:00:00,13.1,13.15,13.04,13.04,823600.0,11.6254,11.6698,11.5721,11.5721,823600.0
2009-01-13 12:30:00,13.04,13.07,13.03,13.04,1298400.0,11.5721,11.5988,11.5633,11.5721,1298400.0
2009-01-13 13:00:00,13.04,13.06,13.04,13.05,702800.0,11.5721,11.5899,11.5721,11.581,702800.0
2009-01-13 13:30:00,13.05,13.07,13.03,13.05,926000.0,11.581,11.5988,11.5633,11.581,926000.0
2009-01-13 14:00:00,13.05,13.1,13.03,13.05,985600.0,11.581,11.6254,11.5633,11.581,985600.0
2009-01-13 14:30:00,13.05,13.22,13.04,13.19,1790800.0,11.581,11.7319,11.5721,11.7053,1790800.0
2009-01-13 15:00:00,13.19,13.24,13.06,13.22,1588800.0,11.7053,11.7496,11.5899,11.7319,1588800.0
2009-01-13 15:30:00,13.22,13.34,13.12,13.29,2827600.0,11.7319,11.8384,11.6431,11.794,2827600.0
2009-01-14 09:30:00,13.0,13.15,12.95,12.95,2160000.0,11.5366,11.6698,11.4923,11.4923,2160000.0
2009-01-14 10:00:00,12.95,13.02,12.88,12.88,1722400.0,11.4923,11.5544,11.4302,11.4302,1722400.0
2009-01-14 10:30:00,12.88,12.88,12.78,12.87,1943200.0,11.4302,11.4302,11.3414,11.4213,1943200.0
2009-01-14 11:00:00,12.87,12.91,12.78,12.86,1316400.0,11.4213,11.4568,11.3414,11.4124,1316400.0
2009-01-14 11:30:00,12.86,12.86,12.7,12.76,2013200.0,11.4124,11.4124,11.2704,11.3237,2013200.0
2009-01-14 12:00:00,12.75,12.77,12.63,12.65,1540800.0,11.3148,11.3325,11.2083,11.226,1540800.0
2009-01-14 12:30:00,12.65,12.7,12.56,12.68,1640000.0,11.226,11.2704,11.1462,11.2527,1640000.0
2009-01-14 13:00:00,12.68,12.78,12.67,12.7,1008800.0,11.2527,11.3414,11.2438,11.2704,1008800.0
2009-01-14 13:30:00,12.7,12.77,12.67,12.7,1192000.0,11.2704,11.3325,11.2438,11.2704,1192000.0
2009-01-14 14:00:00,12.7,12.78,12.68,12.76,1586400.0,11.2704,11.3414,11.2527,11.3237,1586400.0
2009-01-14 14:30:00,12.76,12.84,12.74,12.75,1191200.0,11.3237,11.3947,11.3059,11.3148,1191200.0
2009-01-14 15:00:00,12.74,12.78,12.71,12.72,1460000.0,11.3059,11.3414,11.2793,11.2882,1460000.0
2009-01-14 15:30:00,12.72,12.88,12.7,12.71,5152000.0,11.2882,11.4302,11.2704,11.2793,5152000.0
2009-01-15 09:30:00,12.6,12.71,12.27,12.34,5230400.0,11.1817,11.2793,10.8888,10.9509,5230400.0
2009-01-15 10:00:00,12.34,12.35,11.98,12.0,4328800.0,10.9509,10.9598,10.6315,10.6492,4328800.0
2009-01-15 10:30:00,12.0,12.06,11.94,11.95,3572800.0,10.6492,10.7025,10.596,10.6048,3572800.0
2009-01-15 11:00:00,11.95,12.06,11.92,12.02,3452400.0,10.6048,10.7025,10.5782,10.667,3452400.0
2009-01-15 11:30:00,12.02,12.03,11.88,11.95,2690800.0,10.667,10.6758,10.5427,10.6048,2690800.0
2009-01-15 12:00:00,11.95,12.02,11.91,11.93,1748800.0,10.6048,10.667,10.5693,10.5871,1748800.0
2009-01-15 12:30:00,11.93,12.01,11.9,12.01,1617600.0,10.5871,10.6581,10.5605,10.6581,1617600.0
2009-01-15 13:00:00,12.01,12.03,11.91,11.99,1392800.0,10.6581,10.6758,10.5693,10.6403,1392800.0
2009-01-15 13:30:00,11.99,12.2,11.99,12.18,2582800.0,10.6403,10.8267,10.6403,10.8089,2582800.0
2009-01-15 14:00:00,12.18,12.38,12.16,12.34,3045600.0,10.8089,10.9864,10.7912,10.9509,3045600.0
2009-01-15 14:30:00,12.34,12.42,12.33,12.36,3884400.0,10.9509,11.0219,10.9421,10.9687,3884400.0
2009-01-15 15:00:00,12.36,12.4,12.18,12.21,3624800.0,10.9687,11.0042,10.8089,10.8356,3624800.0
2009-01-15 15:30:00,12.21,12.37,12.13,12.34,8008000.0,10.8356,10.9776,10.7646,10.9509,8008000.0
2009-01-16 09:30:00,12.25,12.36,11.66,11.7,13637600.0,10.8711,10.9687,10.3475,10.383,13637600.0
2009-01-16 10:00:00,11.7,11.82,11.68,11.7,6210400.0,10.383,10.4895,10.3652,10.383,6210400.0
2009-01-16 10:30:00,11.7,11.7,11.4,11.56,12319600.0,10.383,10.383,10.1167,10.2587,12319600.0
2009-01-16 11:00:00,11.56,11.64,11.31,11.37,5272000.0,10.2587,10.3297,10.0369,10.0901,5272000.0
2009-01-16 11:30:00,11.37,11.43,11.3,11.34,3554000.0,10.0901,10.1434,10.028,10.0635,3554000.0
2009-01-16 12:00:00,11.34,11.41,11.33,11.35,2690400.0,10.0635,10.1256,10.0546,10.0724,2690400.0
2009-01-16 12:30:00,11.36,11.51,11.35,11.45,2739200.0,10.0813,10.2144,10.0724,10.1611,2739200.0
2009-01-16 13:00:00,11.44,11.5,11.41,11.47,2272800.0,10.1522,10.2055,10.1256,10.1789,2272800.0
2009-01-16 13:30:00,11.47,11.55,11.45,11.52,2303200.0,10.1789,10.2499,10.1611,10.2232,2303200.0
2009-01-16 14:00:00,11.52,11.6,11.5,11.6,3236400.0,10.2232,10.2942,10.2055,10.2942,3236400.0
2009-01-16 14:30:00,11.6,11.65,11.53,11.64,2767600.0,10.2942,10.3386,10.2321,10.3297,2767600.0
2009-01-16 15:00:00,11.64,11.81,11.58,11.75,3856000.0,10.3297,10.4806,10.2765,10.4274,3856000.0
2009-01-16 15:30:00,11.74,11.88,11.7,11.83,5064400.0,10.4185,10.5427,10.383,10.4983,5064400.0
2009-01-20 09:30:00,11.58,11.6,11.03,11.12,7660800.0,10.2765,10.2942,9.7884,9.8683,7660800.0
2009-01-20 10:00:00,11.12,11.28,11.06,11.26,6120400.0,9.8683,10.0103,9.815,9.9925,6120400.0
2009-01-20 10:30:00,11.26,11.3,11.13,11.16,2040800.0,9.9925,10.028,9.8771,9.9038,2040800.0
2009-01-20 11:00:00,11.16,11.16,11.01,11.01,3787600.0,9.9038,9.9038,9.7707,9.7707,3787600.0
2009-01-20 11:30:00,11.01,11.06,10.95,11.0,4556000.0,9.7707,9.815,9.7174,9.7618,4556000.0
2009-01-20 12:00:00,10.99,11.03,10.94,10.95,2075600.0,9.7529,9.7884,9.7085,9.7174,2075600.0
2009-01-20 12:30:00,10.96,11.04,10.95,11.0,1741200.0,9.7263,9.7973,9.7174,9.7618,1741200.0
2009-01-20 13:00:00,11.01,11.01,10.86,10.88,3455200.0,9.7707,9.7707,9.6375,9.6553,3455200.0
2009-01-20 13:30:00,10.88,10.88,10.72,10.74,4344400.0,9.6553,9.6553,9.5133,9.531,4344400.0
2009-01-20 14:00:00,10.74,10.88,10.72,10.8,2576800.0,9.531,9.6553,9.5133,9.5843,2576800.0
2009-01-20 14:30:00,10.8,10.8,10.59,10.61,3934000.0,9.5843,9.5843,9.3979,9.4157,3934000.0
2009-01-20 15:00:00,10.61,10.74,10.52,10.73,5411600.0,9.4157,9.531,9.3358,9.5222,5411600.0
2009-01-20 15:30:00,10.73,10.77,10.59,10.62,8703200.0,9.5222,9.5577,9.3979,9.4246,8703200.0
2009-01-21 09:30:00,10.8,11.25,10.8,11.24,5271200.0,9.5843,9.9836,9.5843,9.9748,5271200.0
2009-01-21 10:00:00,11.24,11.29,10.97,10.99,6380800.0,9.9748,10.0191,9.7352,9.7529,6380800.0
2009-01-21 10:30:00,10.99,11.1,10.95,10.99,3648400.0,9.7529,9.8505,9.7174,9.7529,3648400.0
2009-01-21 11:00:00,10.99,11.06,10.94,10.96,1835600.0,9.7529,9.815,9.7085,9.7263,1835600.0
2009-01-21 11:30:00,10.96,11.06,10.9,10.91,1731200.0,9.7263,9.815,9.673,9.6819,1731200.0
2009-01-21 12:00:00,10.91,10.95,10.76,10.79,2392800.0,9.6819,9.7174,9.5488,9.5754,2392800.0
2009-01-21 12:30:00,10.8,10.85,10.71,10.84,3250400.0,9.5843,9.6287,9.5044,9.6198,3250400.0
2009-01-21 13:00:00,10.84,10.85,10.68,10.74,2100400.0,9.6198,9.6287,9.4778,9.531,2100400.0
2009-01-21 13:30:00,10.74,10.9,10.74,10.9,1489200.0,9.531,9.673,9.531,9.673,1489200.0
2009-01-21 14:00:00,10.89,11.01,10.86,10.97,1868800.0,9.6642,9.7707,9.6375,9.7352,1868800.0
2009-01-21 14:30:00,10.97,11.01,10.91,10.97,2302400.0,9.7352,9.7707,9.6819,9.7352,2302400.0
2009-01-21 15:00:00,10.97,11.05,10.94,10.96,3649600.0,9.7352,9.8061,9.7085,9.7263,3649600.0
2009-01-21 15:30:00,10.96,11.11,10.92,11.08,9454000.0,9.7263,9.8594,9.6908,9.8328,9454000.0
2009-01-22 09:30:00,10.93,11.05,10.81,10.99,3683200.0,9.6997,9.8061,9.5932,9.7529,3683200.0
2009-01-22 10:00:00,10.99,11.23,10.95,11.21,3712800.0,9.7529,9.9659,9.7174,9.9481,3712800.0
2009-01-22 10:30:00,11.21,11.22,11.01,11.04,2550800.0,9.9481,9.957,9.7707,9.7973,2550800.0
2009-01-22 11:00:00,11.04,11.2,11.03,11.14,1883200.0,9.7973,9.9393,9.7884,9.886,1883200.0
2009-01-22 11:30:00,11.15,11.15,10.95,10.99,1787200.0,9.8949,9.8949,9.7174,9.7529,1787200.0
2009-01-22 12:00:00,10.99,11.13,10.94,11.12,1547200.0,9.7529,9.8771,9.7085,9.8683,1547200.0
2009-01-22 12:30:00,11.12,11.24,11.11,11.23,1539200.0,9.8683,9.9748,9.8594,9.9659,1539200.0
2009-01-22 13:00:00,11.24,11.33,11.19,11.24,1660800.0,9.9748,10.0546,9.9304,9.9748,1660800.0
2009-01-22 13:30:00,11.24,11.31,11.22,11.29,1341200.0,9.9748,10.0369,9.957,10.0191,1341200.0
2009-01-22 14:00:00,11.29,11.42,11.26,11.34,2063200.0,10.0191,10.1345,9.9925,10.0635,2063200.0
2009-01-22 14:30:00,11.33,11.37,11.21,11.26,1712000.0,10.0546,10.0901,9.9481,9.9925,1712000.0
2009-01-22 15:00:00,11.26,11.28,11.09,11.11,1602000.0,9.9925,10.0103,9.8416,9.8594,1602000.0
2009-01-22 15:30:00,11.11,11.21,11.0,11.03,4006000.0,9.8594,9.9481,9.7618,9.7884,4006000.0
2009-01-23 09:30:00,10.67,10.72,10.45,10.6,3135600.0,9.4689,9.5133,9.2737,9.4068,3135600.0
2009-01-23 10:00:00,10.59,10.83,10.58,10.81,2121600.0,9.3979,9.6109,9.3891,9.5932,2121600.0
2009-01-23 10:30:00,10.81,10.81,10.64,10.67,1214000.0,9.5932,9.5932,9.4423,9.4689,1214000.0
2009-01-23 11:00:00,10.67,10.88,10.67,10.8,1797600.0,9.4689,9.6553,9.4689,9.5843,1797600.0
2009-01-23 11:30:00,10.8,10.82,10.75,10.77,970800.0,9.5843,9.602,9.5399,9.5577,970800.0
2009-01-23 12:00:00,10.77,10.84,10.75,10.8,1052800.0,9.5577,9.6198,9.5399,9.5843,1052800.0
2009-01-23 12:30:00,10.81,10.87,10.76,10.85,1063200.0,9.5932,9.6464,9.5488,9.6287,1063200.0
2009-01-23 13:00:00,10.85,10.99,10.81,10.94,1152800.0,9.6287,9.7529,9.5932,9.7085,1152800.0
2009-01-23 13:30:00,10.94,11.03,10.88,11.03,1007600.0,9.7085,9.7884,9.6553,9.7884,1007600.0
2009-01-23 14:00:00,11.03,11.07,10.99,11.03,1002400.0,9.7884,9.8239,9.7529,9.7884,1002400.0
2009-01-23 14:30:00,11.03,11.06,11.0,11.03,1720800.0,9.7884,9.815,9.7618,9.7884,1720800.0
2009-01-23 15:00:00,11.03,11.11,11.01,11.04,2521600.0,9.7884,9.8594,9.7707,9.7973,2521600.0
2009-01-23 15:30:00,11.04,11.11,10.95,11.06,3098800.0,9.7973,9.8594,9.7174,9.815,3098800.0
2009-01-26 09:30:00,11.08,11.08,10.89,10.96,1772800.0,9.8328,9.8328,9.6642,9.7263,1772800.0
2009-01-26 10:00:00,10.96,11.31,10.95,11.22,2949600.0,9.7263,10.0369,9.7174,9.957,2949600.0
2009-01-26 10:30:00,11.22,11.22,11.0,11.03,1408400.0,9.957,9.957,9.7618,9.7884,1408400.0
2009-01-26 11:00:00,11.03,11.04,10.97,10.98,1147600.0,9.7884,9.7973,9.7352,9.744,1147600.0
2009-01-26 11:30:00,10.98,10.99,10.85,10.88,972400.0,9.744,9.7529,9.6287,9.6553,972400.0
2009-01-26 12:00:00,10.88,10.93,10.84,10.91,763200.0,9.6553,9.6997,9.6198,9.6819,763200.0
2009-01-26 12:30:00,10.9,10.92,10.84,10.85,1350800.0,9.673,9.6908,9.6198,9.6287,1350800.0
2009-01-26 13:00:00,10.85,10.85,10.77,10.78,962800.0,9.6287,9.6287,9.5577,9.5665,962800.0
2009-01-26 13:30:00,10.78,10.81,10.73,10.77,1067200.0,9.5665,9.5932,9.5222,9.5577,1067200.0
2009-01-26 14:00:00,10.77,10.77,10.69,10.74,1498400.0,9.5577,9.5577,9.4867,9.531,1498400.0
2009-01-26 14:30:00,10.74,10.77,10.68,10.7,1262800.0,9.531,9.5577,9.4778,9.4955,1262800.0
2009-01-26 15:00:00,10.71,10.77,10.63,10.75,3136000.0,9.5044,9.5577,9.4334,9.5399,3136000.0
2009-01-26 15:30:00,10.75,10.77,10.63,10.65,3940000.0,9.5399,9.5577,9.4334,9.4512,3940000.0
2009-01-27 09:30:00,10.87,11.01,10.78,10.89,2802400.0,9.6464,9.7707,9.5665,9.6642,2802400.0
2009-01-27 10:00:00,10.89,10.9,10.72,10.76,2342000.0,9.6642,9.673,9.5133,9.5488,2342000.0
2009-01-27 10:30:00,10.76,10.82,10.73,10.75,868000.0,9.5488,9.602,9.5222,9.5399,868000.0
2009-01-27 11:00:00,10.75,10.78,10.7,10.75,1372400.0,9.5399,9.5665,9.4955,9.5399,1372400.0
2009-01-27 11:30:00,10.75,10.78,10.66,10.74,1152000.0,9.5399,9.5665,9.46,9.531,1152000.0
2009-01-27 12:00:00,10.74,10.79,10.69,10.78,1324400.0,9.531,9.5754,9.4867,9.5665,1324400.0
2009-01-27 12:30:00,10.77,10.93,10.76,10.91,1798400.0,9.5577,9.6997,9.5488,9.6819,1798400.0
2009-01-27 13:00:00,10.91,10.92,10.84,10.86,990400.0,9.6819,9.6908,9.6198,9.6375,990400.0
2009-01-27 13:30:00,10.87,10.95,10.84,10.9,1361600.0,9.6464,9.7174,9.6198,9.673,1361600.0
2009-01-27 14:00:00,10.9,10.94,10.83,10.9,2289600.0,9.673,9.7085,9.6109,9.673,2289600.0
2009-01-27 14:30:00,10.9,11.05,10.9,11.01,3060800.0,9.673,9.8061,9.673,9.7707,3060800.0
2009-01-27 15:00:00,11.01,11.05,10.95,11.02,2184400.0,9.7707,9.8061,9.7174,9.7795,2184400.0
2009-01-27 15:30:00,11.03,11.05,10.96,11.04,3158400.0,9.7884,9.8061,9.7263,9.7973,3158400.0
2009-01-28 09:30:00,11.48,11.55,11.31,11.48,4192000.0,10.1877,10.2499,10.0369,10.1877,4192000.0
2009-01-28 10:00:00,11.47,11.5,11.35,11.45,1679600.0,10.1789,10.2055,10.0724,10.1611,1679600.0
2009-01-28 10:30:00,11.45,11.5,11.43,11.46,1549200.0,10.1611,10.2055,10.1434,10.17,1549200.0
2009-01-28 11:00:00,11.47,11.56,11.47,11.54,1758400.0,10.1789,10.2587,10.1789,10.241,1758400.0
2009-01-28 11:30:00,11.54,11.56,11.47,11.5,1297600.0,10.241,10.2587,10.1789,10.2055,1297600.0
2009-01-28 12:00:00,11.5,11.56,11.47,11.55,919200.0,10.2055,10.2587,10.1789,10.2499,919200.0
2009-01-28 12:30:00,11.54,11.66,11.54,11.6,1522800.0,10.241,10.3475,10.241,10.2942,1522800.0
2009-01-28 13:00:00,11.6,11.62,11.54,11.58,1084800.0,10.2942,10.312,10.241,10.2765,1084800.0
2009-01-28 13:30:00,11.58,11.68,11.56,11.67,1217200.0,10.2765,10.3652,10.2587,10.3564,1217200.0
2009-01-28 14:00:00,11.67,11.79,11.64,11.72,2619600.0,10.3564,10.4628,10.3297,10.4007,2619600.0
2009-01-28 14:30:00,11.72,11.76,11.68,11.76,2513600.0,10.4007,10.4362,10.3652,10.4362,2513600.0
2009-01-28 15:00:00,11.76,11.79,11.62,11.64,2931600.0,10.4362,10.4628,10.312,10.3297,2931600.0
2009-01-28 15:30:00,11.64,11.87,11.6,11.86,4968000.0,10.3297,10.5338,10.2942,10.525,4968000.0
2009-01-29 09:30:00,11.46,11.57,11.31,11.51,3494800.0,10.17,10.2676,10.0369,10.2144,3494800.0
2009-01-29 10:00:00,11.5,11.59,11.43,11.58,1540400.0,10.2055,10.2854,10.1434,10.2765,1540400.0
2009-01-29 10:30:00,11.58,11.74,11.5,11.73,1634400.0,10.2765,10.4185,10.2055,10.4096,1634400.0
2009-01-29 11:00:00,11.74,11.8,11.65,11.73,1767200.0,10.4185,10.4717,10.3386,10.4096,1767200.0
2009-01-29 11:30:00,11.73,11.77,11.67,11.71,857200.0,10.4096,10.4451,10.3564,10.3919,857200.0
2009-01-29 12:00:00,11.71,11.71,11.62,11.69,624000.0,10.3919,10.3919,10.312,10.3741,624000.0
2009-01-29 12:30:00,11.69,11.74,11.66,11.71,884400.0,10.3741,10.4185,10.3475,10.3919,884400.0
2009-01-29 13:00:00,11.71,12.0,11.7,11.96,2131200.0,10.3919,10.6492,10.383,10.6137,2131200.0
2009-01-29 13:30:00,11.96,12.03,11.73,11.78,2823600.0,10.6137,10.6758,10.4096,10.454,2823600.0
2009-01-29 14:00:00,11.78,11.9,11.74,11.82,1531600.0,10.454,10.5605,10.4185,10.4895,1531600.0
2009-01-29 14:30:00,11.82,11.85,11.74,11.77,1190800.0,10.4895,10.5161,10.4185,10.4451,1190800.0
2009-01-29 15:00:00,11.77,11.8,11.7,11.72,1415200.0,10.4451,10.4717,10.383,10.4007,1415200.0
2009-01-29 15:30:00,11.71,11.71,11.53,11.57,3727600.0,10.3919,10.3919,10.2321,10.2676,3727600.0
2009-01-30 09:30:00,11.77,12.15,11.72,12.0,4557600.0,10.4451,10.7823,10.4007,10.6492,4557600.0
2009-01-30 10:00:00,12.0,12.15,11.9,11.92,3807200.0,10.6492,10.7823,10.5605,10.5782,3807200.0
2009-01-30 10:30:00,11.91,12.05,11.87,12.04,1443200.0,10.5693,10.6936,10.5338,10.6847,1443200.0
2009-01-30 11:00:00,12.03,12.11,11.91,11.97,1294800.0,10.6758,10.7468,10.5693,10.6226,1294800.0
2009-01-30 11:30:00,11.97,12.21,11.95,12.18,1737600.0,10.6226,10.8356,10.6048,10.8089,1737600.0
2009-01-30 12:00:00,12.18,12.19,12.05,12.08,809600.0,10.8089,10.8178,10.6936,10.7202,809600.0
2009-01-30 12:30:00,12.09,12.11,12.02,12.1,1103200.0,10.7291,10.7468,10.667,10.738,1103200.0
2009-01-30 13:00:00,12.1,12.15,12.01,12.04,904000.0,10.738,10.7823,10.6581,10.6847,904000.0
2009-01-30 13:30:00,12.04,12.09,11.96,12.02,1639200.0,10.6847,10.7291,10.6137,10.667,1639200.0
2009-01-30 14:00:00,12.02,12.08,12.01,12.03,1038800.0,10.667,10.7202,10.6581,10.6758,1038800.0
2009-01-30 14:30:00,12.03,12.15,12.03,12.14,2497200.0,10.6758,10.7823,10.6758,10.7735,2497200.0
2009-01-30 15:00:00,12.15,12.2,12.08,12.12,2038800.0,10.7823,10.8267,10.7202,10.7557,2038800.0
2009-01-30 15:30:00,12.12,12.15,12.0,12.15,3910400.0,10.7557,10.7823,10.6492,10.7823,3910400.0
2009-02-02 09:30:00,12.06,12.12,11.88,12.04,2982000.0,10.7025,10.7557,10.5427,10.6847,2982000.0
2009-02-02 10:00:00,12.03,12.3,12.01,12.21,3349200.0,10.6758,10.9154,10.6581,10.8356,3349200.0
2009-02-02 10:30:00,12.21,12.28,12.15,12.27,1637600.0,10.8356,10.8977,10.7823,10.8888,1637600.0
2009-02-02 11:00:00,12.27,12.4,12.23,12.31,1944800.0,10.8888,11.0042,10.8533,10.9243,1944800.0
2009-02-02 11:30:00,12.31,12.49,12.3,12.43,2126000.0,10.9243,11.0841,10.9154,11.0308,2126000.0
2009-02-02 12:00:00,12.43,12.47,12.41,12.45,1406000.0,11.0308,11.0663,11.0131,11.0486,1406000.0
2009-02-02 12:30:00,12.45,12.49,12.44,12.49,1456800.0,11.0486,11.0841,11.0397,11.0841,1456800.0
2009-02-02 13:00:00,12.49,12.49,12.36,12.39,1883200.0,11.0841,11.0841,10.9687,10.9953,1883200.0
2009-02-02 13:30:00,12.39,12.42,12.28,12.31,1698400.0,10.9953,11.0219,10.8977,10.9243,1698400.0
2009-02-02 14:00:00,12.31,12.33,12.01,12.29,1812000.0,10.9243,10.9421,10.6581,10.9066,1812000.0
2009-02-02 14:30:00,12.3,12.33,12.26,12.28,1565600.0,10.9154,10.9421,10.8799,10.8977,1565600.0
2009-02-02 15:00:00,12.28,12.43,12.26,12.41,2087600.0,10.8977,11.0308,10.8799,11.0131,2087600.0
2009-02-02 15:30:00,12.41,12.5,12.41,12.49,3178800.0,11.0131,11.0929,11.0131,11.0841,3178800.0
2009-02-03 09:30:00,12.55,12.6,12.43,12.58,3287600.0,11.1373,11.1817,11.0308,11.1639,3287600.0
2009-02-03 10:00:00,12.58,12.74,12.56,12.63,3150000.0,11.1639,11.3059,11.1462,11.2083,3150000.0
2009-02-03 10:30:00,12.62,12.63,12.51,12.55,1862400.0,11.1994,11.2083,11.1018,11.1373,1862400.0
2009-02-03 11:00:00,12.55,12.58,12.33,12.34,2666000.0,11.1373,11.1639,10.9421,10.9509,2666000.0
2009-02-03 11:30:00,12.34,12.35,12.15,12.33,2070400.0,10.9509,10.9598,10.7823,10.9421,2070400.0
2009-02-03 12:00:00,12.33,12.34,12.13,12.23,1160400.0,10.9421,10.9509,10.7646,10.8533,1160400.0
2009-02-03 12:30:00,12.22,12.31,12.22,12.27,1112000.0,10.8444,10.9243,10.8444,10.8888,1112000.0
2009-02-03 13:00:00,12.26,12.27,12.17,12.19,979200.0,10.8799,10.8888,10.8001,10.8178,979200.0
2009-02-03 13:30:00,12.19,12.19,12.05,12.06,1540000.0,10.8178,10.8178,10.6936,10.7025,1540000.0
2009-02-03 14:00:00,12.06,12.15,12.05,12.08,1861600.0,10.7025,10.7823,10.6936,10.7202,1861600.0
2009-02-03 14:30:00,12.09,12.21,12.08,12.13,1755600.0,10.7291,10.8356,10.7202,10.7646,1755600.0
2009-02-03 15:00:00,12.13,12.24,12.11,12.2,2425200.0,10.7646,10.8622,10.7468,10.8267,2425200.0
2009-02-03 15:30:00,12.21,12.26,12.05,12.1,3794000.0,10.8356,10.8799,10.6936,10.738,3794000.0
2009-02-04 09:30:00,12.22,12.36,12.14,12.35,2314800.0,10.8444,10.9687,10.7735,10.9598,2314800.0
2009-02-04 10:00:00,12.35,12.51,12.35,12.46,3038400.0,10.9598,11.1018,10.9598,11.0574,3038400.0
2009-02-04 10:30:00,12.46,12.56,12.44,12.51,2010000.0,11.0574,11.1462,11.0397,11.1018,2010000.0
2009-02-04 11:00:00,12.51,12.56,12.48,12.5,1963600.0,11.1018,11.1462,11.0752,11.0929,1963600.0
2009-02-04 11:30:00,12.5,12.5,12.43,12.45,1100800.0,11.0929,11.0929,11.0308,11.0486,1100800.0
2009-02-04 12:00:00,12.44,12.47,12.35,12.37,1093600.0,11.0397,11.0663,10.9598,10.9776,1093600.0
2009-02-04 12:30:00,12.37,12.43,12.37,12.42,659200.0,10.9776,11.0308,10.9776,11.0219,659200.0
2009-02-04 13:00:00,12.42,12.44,12.38,12.41,950400.0,11.0219,11.0397,10.9864,11.0131,950400.0
2009-02-04 13:30:00,12.41,12.41,12.25,12.27,1734400.0,11.0131,11.0131,10.8711,10.8888,1734400.0
2009-02-04 14:00:00,12.27,12.28,12.19,12.2,2298800.0,10.8888,10.8977,10.8178,10.8267,2298800.0
2009-02-04 14:30:00,12.2,12.25,12.15,12.25,1828400.0,10.8267,10.8711,10.7823,10.8711,1828400.0
2009-02-04 15:00:00,12.25,12.25,12.18,12.19,2100800.0,10.8711,10.8711,10.8089,10.8178,2100800.0
2009-02-04 15:30:00,12.2,12.28,12.19,12.26,3558000.0,10.8267,10.8977,10.8178,10.8799,3558000.0
2009-02-05 09:30:00,13.04,13.49,12.88,13.31,23694800.0,11.5721,11.9715,11.4302,11.8117,23694800.0
2009-02-05 10:00:00,13.32,13.45,13.3,13.37,7456000.0,11.8206,11.936,11.8029,11.865,7456000.0
2009-02-05 10:30:00,13.37,13.46,13.11,13.17,10081600.0,11.865,11.9449,11.6343,11.6875,10081600.0
2009-02-05 11:00:00,13.17,13.34,13.17,13.21,4644000.0,11.6875,11.8384,11.6875,11.723,4644000.0
2009-02-05 11:30:00,13.22,13.35,13.18,13.34,3354400.0,11.7319,11.8472,11.6964,11.8384,3354400.0
2009-02-05 12:00:00,13.34,13.49,13.33,13.44,4563600.0,11.8384,11.9715,11.8295,11.9271,4563600.0
2009-02-05 12:30:00,13.44,13.54,13.4,13.52,4353200.0,11.9271,12.0159,11.8916,11.9981,4353200.0
2009-02-05 13:00:00,13.52,13.74,13.47,13.67,5790800.0,11.9981,12.1933,11.9537,12.1312,5790800.0
2009-02-05 13:30:00,13.67,13.78,13.66,13.69,5887600.0,12.1312,12.2288,12.1224,12.149,5887600.0
2009-02-05 14:00:00,13.68,13.76,13.58,13.73,4078400.0,12.1401,12.2111,12.0514,12.1845,4078400.0
2009-02-05 14:30:00,13.72,13.74,13.42,13.44,4366000.0,12.1756,12.1933,11.9094,11.9271,4366000.0
2009-02-05 15:00:00,13.44,13.47,13.31,13.38,6397600.0,11.9271,11.9537,11.8117,11.8739,6397600.0
2009-02-05 15:30:00,13.38,13.52,13.35,13.4,7132800.0,11.8739,11.9981,11.8472,11.8916,7132800.0
2009-02-06 09:30:00,13.53,13.81,13.42,13.79,4985600.0,12.007,12.2555,11.9094,12.2377,4985600.0
2009-02-06 10:00:00,13.8,13.89,13.73,13.74,4999200.0,12.2466,12.3265,12.1845,12.1933,4999200.0
2009-02-06 10:30:00,13.74,13.88,13.69,13.81,3087200.0,12.1933,12.3176,12.149,12.2555,3087200.0
2009-02-06 11:00:00,13.82,13.9,13.71,13.72,2885600.0,12.2643,12.3353,12.1667,12.1756,2885600.0
2009-02-06 11:30:00,13.72,13.8,13.66,13.79,2560400.0,12.1756,12.2466,12.1224,12.2377,2560400.0
2009-02-06 12:00:00,13.8,13.86,13.7,13.72,2562000.0,12.2466,12.2998,12.1578,12.1756,2562000.0
2009-02-06 12:30:00,13.72,13.78,13.7,13.77,1647600.0,12.1756,12.2288,12.1578,12.22,1647600.0
2009-02-06 13:00:00,13.78,13.94,13.78,13.9,2348800.0,12.2288,12.3708,12.2288,12.3353,2348800.0
2009-02-06 13:30:00,13.91,14.0,13.89,13.99,2752800.0,12.3442,12.4241,12.3265,12.4152,2752800.0
2009-02-06 14:00:00,13.99,13.99,13.74,13.83,3157600.0,12.4152,12.4152,12.1933,12.2732,3157600.0
2009-02-06 14:30:00,13.82,13.87,13.78,13.81,2844400.0,12.2643,12.3087,12.2288,12.2555,2844400.0
2009-02-06 15:00:00,13.81,13.81,13.72,13.76,3495200.0,12.2555,12.2555,12.1756,12.2111,3495200.0
2009-02-06 15:30:00,13.76,13.93,13.76,13.83,6678400.0,12.2111,12.362,12.2111,12.2732,6678400.0
2009-02-09 09:30:00,13.88,14.0,13.65,13.96,3790000.0,12.3176,12.4241,12.1135,12.3886,3790000.0
2009-02-09 10:00:00,13.96,13.97,13.69,13.8,3230400.0,12.3886,12.3975,12.149,12.2466,3230400.0
2009-02-09 10:30:00,13.8,13.93,13.79,13.91,1750000.0,12.2466,12.362,12.2377,12.3442,1750000.0
2009-02-09 11:00:00,13.91,13.97,13.84,13.95,1601600.0,12.3442,12.3975,12.2821,12.3797,1601600.0
2009-02-09 11:30:00,13.96,14.09,13.95,14.06,2086000.0,12.3886,12.5039,12.3797,12.4773,2086000.0
2009-02-09 12:00:00,14.06,14.08,14.01,14.04,1259200.0,12.4773,12.4951,12.433,12.4596,1259200.0
2009-02-09 12:30:00,14.04,14.06,13.95,13.96,1415600.0,12.4596,12.4773,12.3797,12.3886,1415600.0
2009-02-09 13:00:00,13.96,14.06,13.96,14.02,882800.0,12.3886,12.4773,12.3886,12.4418,882800.0
2009-02-09 13:30:00,14.03,14.04,13.96,14.02,1544800.0,12.4507,12.4596,12.3886,12.4418,1544800.0
2009-02-09 14:00:00,14.02,14.08,13.96,13.99,2186000.0,12.4418,12.4951,12.3886,12.4152,2186000.0
2009-02-09 14:30:00,13.99,14.03,13.96,14.0,2043200.0,12.4152,12.4507,12.3886,12.4241,2043200.0
2009-02-09 15:00:00,14.0,14.0,13.89,13.92,3190800.0,12.4241,12.4241,12.3265,12.3531,3190800.0
2009-02-09 15:30:00,13.92,13.94,13.8,13.84,5109600.0,12.3531,12.3708,12.2466,12.2821,5109600.0
2009-02-10 09:30:00,13.78,13.99,13.73,13.92,2949200.0,12.2288,12.4152,12.1845,12.3531,2949200.0
2009-02-10 10:00:00,13.92,14.0,13.76,13.8,3136000.0,12.3531,12.4241,12.2111,12.2466,3136000.0
2009-02-10 10:30:00,13.81,13.85,13.78,13.84,1521200.0,12.2555,12.291,12.2288,12.2821,1521200.0
2009-02-10 11:00:00,13.84,13.92,13.72,13.74,3118400.0,12.2821,12.3531,12.1756,12.1933,3118400.0
2009-02-10 11:30:00,13.74,13.75,13.47,13.61,3633200.0,12.1933,12.2022,11.9537,12.078,3633200.0
2009-02-10 12:00:00,13.61,13.66,13.55,13.57,1686800.0,12.078,12.1224,12.0247,12.0425,1686800.0
2009-02-10 12:30:00,13.56,13.66,13.53,13.65,1640800.0,12.0336,12.1224,12.007,12.1135,1640800.0
2009-02-10 13:00:00,13.65,13.69,13.59,13.63,1901200.0,12.1135,12.149,12.0602,12.0957,1901200.0
2009-02-10 13:30:00,13.63,13.67,13.48,13.49,2063200.0,12.0957,12.1312,11.9626,11.9715,2063200.0
2009-02-10 14:00:00,13.49,13.58,13.45,13.56,1719600.0,11.9715,12.0514,11.936,12.0336,1719600.0
2009-02-10 14:30:00,13.56,13.59,13.52,13.52,1855600.0,12.0336,12.0602,11.9981,11.9981,1855600.0
2009-02-10 15:00:00,13.52,13.56,13.42,13.47,2688800.0,11.9981,12.0336,11.9094,11.9537,2688800.0
2009-02-10 15:30:00,13.47,13.54,13.4,13.43,6272400.0,11.9537,12.0159,11.8916,11.9182,6272400.0
2009-02-11 09:30:00,13.53,13.62,13.38,13.41,2554400.0,12.0299,12.1099,11.8966,11.9232,2554400.0
2009-02-11 10:00:00,13.42,13.63,13.38,13.56,2051600.0,11.9321,12.1188,11.8966,12.0566,2051600.0
2009-02-11 10:30:00,13.55,13.71,13.5,13.67,1558800.0,12.0477,12.19,12.0032,12.1544,1558800.0
2009-02-11 11:00:00,13.67,13.76,13.63,13.75,1525600.0,12.1544,12.2344,12.1188,12.2255,1525600.0
2009-02-11 11:30:00,13.75,13.79,13.7,13.7,1414400.0,12.2255,12.2611,12.1811,12.1811,1414400.0
2009-02-11 12:00:00,13.7,13.76,13.68,13.75,1480000.0,12.1811,12.2344,12.1633,12.2255,1480000.0
2009-02-11 12:30:00,13.74,13.81,13.7,13.72,1454400.0,12.2166,12.2789,12.1811,12.1989,1454400.0
2009-02-11 13:00:00,13.73,13.8,13.71,13.79,1202800.0,12.2077,12.27,12.19,12.2611,1202800.0
2009-02-11 13:30:00,13.79,13.79,13.69,13.74,1135600.0,12.2611,12.2611,12.1722,12.2166,1135600.0
2009-02-11 14:00:00,13.74,13.74,13.66,13.66,1202800.0,12.2166,12.2166,12.1455,12.1455,1202800.0
2009-02-11 14:30:00,13.66,13.75,13.63,13.72,1738400.0,12.1455,12.2255,12.1188,12.1989,1738400.0
2009-02-11 15:00:00,13.72,13.73,13.65,13.68,1914400.0,12.1989,12.2077,12.1366,12.1633,1914400.0
2009-02-11 15:30:00,13.68,13.78,13.65,13.77,3196400.0,12.1633,12.2522,12.1366,12.2433,3196400.0
2009-02-12 09:30:00,13.57,13.62,13.38,13.46,3740400.0,12.0655,12.1099,11.8966,11.9677,3740400.0
2009-02-12 10:00:00,13.46,13.5,13.28,13.5,3274400.0,11.9677,12.0032,11.8076,12.0032,3274400.0
2009-02-12 10:30:00,13.49,13.57,13.41,13.47,2024000.0,11.9944,12.0655,11.9232,11.9766,2024000.0
2009-02-12 11:00:00,13.47,13.59,13.45,13.57,1234000.0,11.9766,12.0833,11.9588,12.0655,1234000.0
2009-02-12 11:30:00,13.57,13.74,13.56,13.69,2106000.0,12.0655,12.2166,12.0566,12.1722,2106000.0
2009-02-12 12:00:00,13.68,13.86,13.67,13.82,1631200.0,12.1633,12.3233,12.1544,12.2878,1631200.0
2009-02-12 12:30:00,13.82,13.84,13.7,13.75,1048000.0,12.2878,12.3056,12.1811,12.2255,1048000.0
2009-02-12 13:00:00,13.74,13.78,13.65,13.68,1788000.0,12.2166,12.2522,12.1366,12.1633,1788000.0
2009-02-12 13:30:00,13.68,13.74,13.65,13.72,1870800.0,12.1633,12.2166,12.1366,12.1989,1870800.0
2009-02-12 14:00:00,13.72,13.72,13.65,13.69,1858800.0,12.1989,12.1989,12.1366,12.1722,1858800.0
2009-02-12 14:30:00,13.69,13.71,13.67,13.7,1882000.0,12.1722,12.19,12.1544,12.1811,1882000.0
2009-02-12 15:00:00,13.7,13.81,13.66,13.81,2741600.0,12.1811,12.2789,12.1455,12.2789,2741600.0
2009-02-12 15:30:00,13.81,14.15,13.78,14.14,7282800.0,12.2789,12.5812,12.2522,12.5723,7282800.0
2009-02-13 09:30:00,14.23,14.49,14.18,14.29,7672000.0,12.6523,12.8835,12.6079,12.7057,7672000.0
2009-02-13 10:00:00,14.29,14.4,14.22,14.33,3985600.0,12.7057,12.8035,12.6434,12.7412,3985600.0
2009-02-13 10:30:00,14.32,14.37,14.27,14.27,2127200.0,12.7323,12.7768,12.6879,12.6879,2127200.0
2009-02-13 11:00:00,14.27,14.28,14.09,14.1,2797600.0,12.6879,12.6968,12.5278,12.5367,2797600.0
2009-02-13 11:30:00,14.1,14.21,14.09,14.18,2100000.0,12.5367,12.6345,12.5278,12.6079,2100000.0
2009-02-13 12:00:00,14.19,14.19,14.04,14.04,2674400.0,12.6167,12.6167,12.4834,12.4834,2674400.0
2009-02-13 12:30:00,14.04,14.05,13.81,13.91,3388800.0,12.4834,12.4923,12.2789,12.3678,3388800.0
2009-02-13 13:00:00,13.9,14.12,13.89,14.09,2285600.0,12.3589,12.5545,12.35,12.5278,2285600.0
2009-02-13 13:30:00,14.09,14.1,13.92,13.95,2524000.0,12.5278,12.5367,12.3767,12.4034,2524000.0
2009-02-13 14:00:00,13.95,13.97,13.85,13.88,1976400.0,12.4034,12.4211,12.3144,12.3411,1976400.0
2009-02-13 14:30:00,13.88,13.95,13.85,13.92,1524800.0,12.3411,12.4034,12.3144,12.3767,1524800.0
2009-02-13 15:00:00,13.92,14.1,13.91,14.08,2581600.0,12.3767,12.5367,12.3678,12.5189,2581600.0
2009-02-13 15:30:00,14.09,14.13,13.96,13.96,3902800.0,12.5278,12.5634,12.4122,12.4122,3902800.0
2009-02-17 09:30:00,13.67,13.8,13.58,13.65,4350000.0,12.1544,12.27,12.0744,12.1366,4350000.0
2009-02-17 10:00:00,13.65,13.68,13.53,13.63,3454000.0,12.1366,12.1633,12.0299,12.1188,3454000.0
2009-02-17 10:30:00,13.64,13.75,13.62,13.72,3039200.0,12.1277,12.2255,12.1099,12.1989,3039200.0
2009-02-17 11:00:00,13.71,13.73,13.6,13.72,1256000.0,12.19,12.2077,12.0922,12.1989,1256000.0
2009-02-17 11:30:00,13.72,13.74,13.65,13.65,1318000.0,12.1989,12.2166,12.1366,12.1366,1318000.0
2009-02-17 12:00:00,13.65,13.69,13.42,13.45,3318000.0,12.1366,12.1722,11.9321,11.9588,3318000.0
2009-02-17 12:30:00,13.45,13.61,13.45,13.59,1544400.0,11.9588,12.1011,11.9588,12.0833,1544400.0
2009-02-17 13:00:00,13.59,13.6,13.49,13.5,1485600.0,12.0833,12.0922,11.9944,12.0032,1485600.0
2009-02-17 13:30:00,13.51,13.69,13.51,13.65,1651600.0,12.0121,12.1722,12.0121,12.1366,1651600.0
2009-02-17 14:00:00,13.65,13.72,13.62,13.65,1491600.0,12.1366,12.1989,12.1099,12.1366,1491600.0
2009-02-17 14:30:00,13.65,13.71,13.57,13.59,1545200.0,12.1366,12.19,12.0655,12.0833,1545200.0
2009-02-17 15:00:00,13.59,13.64,13.54,13.55,2004000.0,12.0833,12.1277,12.0388,12.0477,2004000.0
2009-02-17 15:30:00,13.55,13.71,13.53,13.6,6478800.0,12.0477,12.19,12.0299,12.0922,6478800.0
2009-02-18 09:30:00,13.64,13.84,13.56,13.79,3906000.0,12.1277,12.3056,12.0566,12.2611,3906000.0
2009-02-18 10:00:00,13.8,13.96,13.68,13.95,4958000.0,12.27,12.4122,12.1633,12.4034,4958000.0
2009-02-18 10:30:00,13.94,14.08,13.9,13.95,4087200.0,12.3945,12.5189,12.3589,12.4034,4087200.0
2009-02-18 11:00:00,13.94,14.22,13.93,14.19,2848800.0,12.3945,12.6434,12.3856,12.6167,2848800.0
2009-02-18 11:30:00,14.19,14.22,14.06,14.13,2479200.0,12.6167,12.6434,12.5012,12.5634,2479200.0
2009-02-18 12:00:00,14.13,14.15,14.09,14.11,1791600.0,12.5634,12.5812,12.5278,12.5456,1791600.0
2009-02-18 12:30:00,14.11,14.13,14.05,14.12,1695600.0,12.5456,12.5634,12.4923,12.5545,1695600.0
2009-02-18 13:00:00,14.12,14.15,13.99,14.05,1720400.0,12.5545,12.5812,12.4389,12.4923,1720400.0
2009-02-18 13:30:00,14.05,14.1,14.03,14.07,1186800.0,12.4923,12.5367,12.4745,12.5101,1186800.0
2009-02-18 14:00:00,14.07,14.07,13.97,13.98,1679600.0,12.5101,12.5101,12.4211,12.43,1679600.0
2009-02-18 14:30:00,13.98,14.07,13.94,14.07,2302800.0,12.43,12.5101,12.3945,12.5101,2302800.0
2009-02-18 15:00:00,14.08,14.09,13.99,14.03,3296400.0,12.5189,12.5278,12.4389,12.4745,3296400.0
2009-02-18 15:30:00,14.03,14.06,13.98,14.03,3148800.0,12.4745,12.5012,12.43,12.4745,3148800.0
2009-02-19 09:30:00,14.24,14.47,14.2,14.39,5297600.0,12.6612,12.8657,12.6256,12.7946,5297600.0
2009-02-19 10:00:00,14.39,14.43,14.26,14.3,3032000.0,12.7946,12.8301,12.679,12.7146,3032000.0
2009-02-19 10:30:00,14.3,14.31,14.13,14.13,2449200.0,12.7146,12.7234,12.5634,12.5634,2449200.0
2009-02-19 11:00:00,14.14,14.27,14.13,14.19,2234800.0,12.5723,12.6879,12.5634,12.6167,2234800.0
2009-02-19 11:30:00,14.19,14.21,13.95,14.0,2598000.0,12.6167,12.6345,12.4034,12.4478,2598000.0
2009-02-19 12:00:00,13.99,14.01,13.87,14.0,2148000.0,12.4389,12.4567,12.3322,12.4478,2148000.0
2009-02-19 12:30:00,14.0,14.03,13.98,13.99,1614000.0,12.4478,12.4745,12.43,12.4389,1614000.0
2009-02-19 13:00:00,14.0,14.18,13.97,14.16,1550000.0,12.4478,12.6079,12.4211,12.5901,1550000.0
2009-02-19 13:30:00,14.16,14.2,14.08,14.09,1299600.0,12.5901,12.6256,12.5189,12.5278,1299600.0
2009-02-19 14:00:00,14.1,14.15,14.08,14.13,1297200.0,12.5367,12.5812,12.5189,12.5634,1297200.0
2009-02-19 14:30:00,14.13,14.15,13.99,14.04,3056400.0,12.5634,12.5812,12.4389,12.4834,3056400.0
2009-02-19 15:00:00,14.04,14.06,13.99,14.04,2001600.0,12.4834,12.5012,12.4389,12.4834,2001600.0
2009-02-19 15:30:00,14.04,14.08,13.89,13.94,4532000.0,12.4834,12.5189,12.35,12.3945,4532000.0
2009-02-20 09:30:00,13.66,13.85,13.63,13.75,5089600.0,12.1455,12.3144,12.1188,12.2255,5089600.0
2009-02-20 10:00:00,13.75,13.82,13.67,13.82,2954800.0,12.2255,12.2878,12.1544,12.2878,2954800.0
2009-02-20 10:30:00,13.81,13.88,13.79,13.84,2723200.0,12.2789,12.3411,12.2611,12.3056,2723200.0
2009-02-20 11:00:00,13.84,13.87,13.81,13.84,1937200.0,12.3056,12.3322,12.2789,12.3056,1937200.0
2009-02-20 11:30:00,13.84,13.9,13.79,13.83,2135600.0,12.3056,12.3589,12.2611,12.2967,2135600.0
2009-02-20 12:00:00,13.82,13.87,13.81,13.82,1250400.0,12.2878,12.3322,12.2789,12.2878,1250400.0
2009-02-20 12:30:00,13.82,13.83,13.74,13.75,1655600.0,12.2878,12.2967,12.2166,12.2255,1655600.0
2009-02-20 13:00:00,13.75,13.75,13.68,13.72,1799600.0,12.2255,12.2255,12.1633,12.1989,1799600.0
2009-02-20 13:30:00,13.72,13.75,13.69,13.72,2045600.0,12.1989,12.2255,12.1722,12.1989,2045600.0
2009-02-20 14:00:00,13.72,13.9,13.7,13.8,3657200.0,12.1989,12.3589,12.1811,12.27,3657200.0
2009-02-20 14:30:00,13.8,14.0,13.78,13.97,5211600.0,12.27,12.4478,12.2522,12.4211,5211600.0
2009-02-20 15:00:00,13.97,14.02,13.88,13.9,5171200.0,12.4211,12.4656,12.3411,12.3589,5171200.0
2009-02-20 15:30:00,13.9,13.97,13.83,13.94,5739600.0,12.3589,12.4211,12.2967,12.3945,5739600.0
2009-02-23 09:30:00,14.01,14.21,13.9,13.95,3311600.0,12.4567,12.6345,12.3589,12.4034,3311600.0
2009-02-23 10:00:00,13.95,13.98,13.83,13.88,2412000.0,12.4034,12.43,12.2967,12.3411,2412000.0
2009-02-23 10:30:00,13.87,13.88,13.77,13.77,1807200.0,12.3322,12.3411,12.2433,12.2433,1807200.0
2009-02-23 11:00:00,13.77,13.92,13.77,13.91,1938000.0,12.2433,12.3767,12.2433,12.3678,1938000.0
2009-02-23 11:30:00,13.91,13.94,13.85,13.9,2245600.0,12.3678,12.3945,12.3144,12.3589,2245600.0
2009-02-23 12:00:00,13.9,13.91,13.8,13.83,1309600.0,12.3589,12.3678,12.27,12.2967,1309600.0
2009-02-23 12:30:00,13.82,13.89,13.77,13.8,1879600.0,12.2878,12.35,12.2433,12.27,1879600.0
2009-02-23 13:00:00,13.81,13.88,13.8,13.87,1000000.0,12.2789,12.3411,12.27,12.3322,1000000.0
2009-02-23 13:30:00,13.87,13.88,13.81,13.82,1263600.0,12.3322,12.3411,12.2789,12.2878,1263600.0
2009-02-23 14:00:00,13.82,13.88,13.81,13.86,1637200.0,12.2878,12.3411,12.2789,12.3233,1637200.0
2009-02-23 14:30:00,13.85,13.87,13.72,13.75,2431600.0,12.3144,12.3322,12.1989,12.2255,2431600.0
2009-02-23 15:00:00,13.75,13.8,13.67,13.69,3106800.0,12.2255,12.27,12.1544,12.1722,3106800.0
2009-02-23 15:30:00,13.68,13.74,13.5,13.56,6312000.0,12.1633,12.2166,12.0032,12.0566,6312000.0
2009-02-24 09:30:00,13.59,13.75,13.5,13.53,2616800.0,12.0833,12.2255,12.0032,12.0299,2616800.0
2009-02-24 10:00:00,13.52,13.55,13.4,13.52,2136800.0,12.021,12.0477,11.9143,12.021,2136800.0
2009-02-24 10:30:00,13.51,13.72,13.51,13.67,1913600.0,12.0121,12.1989,12.0121,12.1544,1913600.0
2009-02-24 11:00:00,13.67,13.72,13.63,13.65,912400.0,12.1544,12.1989,12.1188,12.1366,912400.0
2009-02-24 11:30:00,13.65,13.67,13.59,13.66,1410400.0,12.1366,12.1544,12.0833,12.1455,1410400.0
2009-02-24 12:00:00,13.66,13.75,13.64,13.69,1232800.0,12.1455,12.2255,12.1277,12.1722,1232800.0
2009-02-24 12:30:00,13.69,13.72,13.6,13.7,1854400.0,12.1722,12.1989,12.0922,12.1811,1854400.0
2009-02-24 13:00:00,13.7,14.08,13.68,14.08,3289200.0,12.1811,12.5189,12.1633,12.5189,3289200.0
2009-02-24 13:30:00,14.08,14.14,14.02,14.1,3981200.0,12.5189,12.5723,12.4656,12.5367,3981200.0
2009-02-24 14:00:00,14.1,14.24,14.05,14.09,3874000.0,12.5367,12.6612,12.4923,12.5278,3874000.0
2009-02-24 14:30:00,14.08,14.22,13.96,14.15,4270000.0,12.5189,12.6434,12.4122,12.5812,4270000.0
2009-02-24 15:00:00,14.15,14.2,14.02,14.03,3833600.0,12.5812,12.6256,12.4656,12.4745,3833600.0
2009-02-24 15:30:00,14.03,14.12,13.96,14.11,7961200.0,12.4745,12.5545,12.4122,12.5456,7961200.0
2009-02-25 09:30:00,14.03,14.14,13.9,14.0,3043600.0,12.4745,12.5723,12.3589,12.4478,3043600.0
2009-02-25 10:00:00,14.0,14.05,13.85,14.0,3210000.0,12.4478,12.4923,12.3144,12.4478,3210000.0
2009-02-25 10:30:00,14.0,14.01,13.79,13.88,1924000.0,12.4478,12.4567,12.2611,12.3411,1924000.0
2009-02-25 11:00:00,13.88,14.01,13.86,14.0,1363200.0,12.3411,12.4567,12.3233,12.4478,1363200.0
2009-02-25 11:30:00,14.0,14.05,13.96,13.99,3184000.0,12.4478,12.4923,12.4122,12.4389,3184000.0
2009-02-25 12:00:00,13.99,14.04,13.93,13.99,1428400.0,12.4389,12.4834,12.3856,12.4389,1428400.0
2009-02-25 12:30:00,13.99,14.01,13.93,13.99,1352800.0,12.4389,12.4567,12.3856,12.4389,1352800.0
2009-02-25 13:00:00,13.99,14.03,13.98,14.0,1684400.0,12.4389,12.4745,12.43,12.4478,1684400.0
2009-02-25 13:30:00,14.0,14.1,13.99,14.06,2562800.0,12.4478,12.5367,12.4389,12.5012,2562800.0
2009-02-25 14:00:00,14.06,14.06,13.83,13.93,2695600.0,12.5012,12.5012,12.2967,12.3856,2695600.0
2009-02-25 14:30:00,13.93,14.06,13.91,13.96,2210400.0,12.3856,12.5012,12.3678,12.4122,2210400.0
2009-02-25 15:00:00,13.97,14.12,13.95,14.08,3449200.0,12.4211,12.5545,12.4034,12.5189,3449200.0
2009-02-25 15:30:00,14.08,14.12,13.8,13.84,5507200.0,12.5189,12.5545,12.27,12.3056,5507200.0
2009-02-26 09:30:00,14.06,14.06,13.7,13.8,2986800.0,12.5012,12.5012,12.1811,12.27,2986800.0
2009-02-26 10:00:00,13.8,13.85,13.72,13.77,2222400.0,12.27,12.3144,12.1989,12.2433,2222400.0
2009-02-26 10:30:00,13.78,13.91,13.72,13.83,2126000.0,12.2522,12.3678,12.1989,12.2967,2126000.0
2009-02-26 11:00:00,13.83,13.86,13.81,13.84,2104400.0,12.2967,12.3233,12.2789,12.3056,2104400.0
2009-02-26 11:30:00,13.85,13.86,13.72,13.84,2149200.0,12.3144,12.3233,12.1989,12.3056,2149200.0
2009-02-26 12:00:00,13.84,13.95,13.83,13.83,2035200.0,12.3056,12.4034,12.2967,12.2967,2035200.0
2009-02-26 12:30:00,13.83,13.96,13.82,13.95,2443200.0,12.2967,12.4122,12.2878,12.4034,2443200.0
2009-02-26 13:00:00,13.95,14.04,13.89,14.03,2456800.0,12.4034,12.4834,12.35,12.4745,2456800.0
2009-02-26 13:30:00,14.03,14.17,13.99,14.11,2717200.0,12.4745,12.599,12.4389,12.5456,2717200.0
2009-02-26 14:00:00,14.11,14.12,14.03,14.09,1958000.0,12.5456,12.5545,12.4745,12.5278,1958000.0
2009-02-26 14:30:00,14.09,14.1,13.92,13.93,3139600.0,12.5278,12.5367,12.3767,12.3856,3139600.0
2009-02-26 15:00:00,13.93,14.03,13.92,14.01,3451200.0,12.3856,12.4745,12.3767,12.4567,3451200.0
2009-02-26 15:30:00,14.01,14.1,13.97,14.01,4236400.0,12.4567,12.5367,12.4211,12.4567,4236400.0
2009-02-27 09:30:00,13.75,14.21,13.75,14.2,4892400.0,12.2255,12.6345,12.2255,12.6256,4892400.0
2009-02-27 10:00:00,14.21,14.37,14.19,14.34,4484800.0,12.6345,12.7768,12.6167,12.7501,4484800.0
2009-02-27 10:30:00,14.34,14.36,14.25,14.27,2913600.0,12.7501,12.7679,12.6701,12.6879,2913600.0
2009-02-27 11:00:00,14.27,14.35,14.23,14.33,1835600.0,12.6879,12.759,12.6523,12.7412,1835600.0
2009-02-27 11:30:00,14.33,14.39,14.32,14.38,3063200.0,12.7412,12.7946,12.7323,12.7857,3063200.0
2009-02-27 12:00:00,14.38,14.4,14.31,14.35,2385600.0,12.7857,12.8035,12.7234,12.759,2385600.0
2009-02-27 12:30:00,14.34,14.43,14.33,14.43,2116800.0,12.7501,12.8301,12.7412,12.8301,2116800.0
2009-02-27 13:00:00,14.42,14.47,14.38,14.45,3048000.0,12.8212,12.8657,12.7857,12.8479,3048000.0
2009-02-27 13:30:00,14.45,14.46,14.34,14.41,3682400.0,12.8479,12.8568,12.7501,12.8124,3682400.0
2009-02-27 14:00:00,14.41,14.46,14.36,14.38,2542000.0,12.8124,12.8568,12.7679,12.7857,2542000.0
2009-02-27 14:30:00,14.38,14.41,14.24,14.38,2887600.0,12.7857,12.8124,12.6612,12.7857,2887600.0
2009-02-27 15:00:00,14.38,14.38,14.25,14.27,3463600.0,12.7857,12.7857,12.6701,12.6879,3463600.0
2009-02-27 15:30:00,14.26,14.35,14.15,14.21,5648400.0,12.679,12.759,12.5812,12.6345,5648400.0
2009-03-02 09:30:00,13.98,14.24,13.72,13.75,5995600.0,12.43,12.6612,12.1989,12.2255,5995600.0
2009-03-02 10:00:00,13.74,13.76,13.51,13.66,4998400.0,12.2166,12.2344,12.0121,12.1455,4998400.0
2009-03-02 10:30:00,13.65,13.69,13.62,13.64,1834800.0,12.1366,12.1722,12.1099,12.1277,1834800.0
2009-03-02 11:00:00,13.64,13.68,13.52,13.53,2767200.0,12.1277,12.1633,12.021,12.0299,2767200.0
2009-03-02 11:30:00,13.53,13.58,13.47,13.56,2138400.0,12.0299,12.0744,11.9766,12.0566,2138400.0
2009-03-02 12:00:00,13.56,13.7,13.56,13.66,1630800.0,12.0566,12.1811,12.0566,12.1455,1630800.0
2009-03-02 12:30:00,13.67,13.68,13.56,13.58,1588800.0,12.1544,12.1633,12.0566,12.0744,1588800.0
2009-03-02 13:00:00,13.58,13.63,13.56,13.59,1252000.0,12.0744,12.1188,12.0566,12.0833,1252000.0
2009-03-02 13:30:00,13.59,13.61,13.56,13.59,1350400.0,12.0833,12.1011,12.0566,12.0833,1350400.0
2009-03-02 14:00:00,13.59,13.65,13.53,13.56,2694800.0,12.0833,12.1366,12.0299,12.0566,2694800.0
2009-03-02 14:30:00,13.56,13.73,13.53,13.61,2359600.0,12.0566,12.2077,12.0299,12.1011,2359600.0
2009-03-02 15:00:00,13.6,13.61,13.5,13.56,2426000.0,12.0922,12.1011,12.0032,12.0566,2426000.0
2009-03-02 15:30:00,13.56,13.61,13.51,13.55,5774400.0,12.0566,12.1011,12.0121,12.0477,5774400.0
2009-03-03 09:30:00,13.68,13.78,13.58,13.59,3768800.0,12.1633,12.2522,12.0744,12.0833,3768800.0
2009-03-03 10:00:00,13.58,13.62,13.3,13.44,4810000.0,12.0744,12.1099,11.8254,11.9499,4810000.0
2009-03-03 10:30:00,13.44,13.58,13.38,13.48,3284400.0,11.9499,12.0744,11.8966,11.9855,3284400.0
2009-03-03 11:00:00,13.48,13.69,13.46,13.69,3268800.0,11.9855,12.1722,11.9677,12.1722,3268800.0
2009-03-03 11:30:00,13.68,13.69,13.56,13.61,2797600.0,12.1633,12.1722,12.0566,12.1011,2797600.0
2009-03-03 12:00:00,13.61,13.74,13.61,13.68,2855200.0,12.1011,12.2166,12.1011,12.1633,2855200.0
2009-03-03 12:30:00,13.68,13.84,13.65,13.68,2600400.0,12.1633,12.3056,12.1366,12.1633,2600400.0
2009-03-03 13:00:00,13.68,13.75,13.64,13.68,2289200.0,12.1633,12.2255,12.1277,12.1633,2289200.0
2009-03-03 13:30:00,13.68,13.73,13.66,13.69,1727600.0,12.1633,12.2077,12.1455,12.1722,1727600.0
2009-03-03 14:00:00,13.69,13.84,13.65,13.78,2441600.0,12.1722,12.3056,12.1366,12.2522,2441600.0
2009-03-03 14:30:00,13.79,13.91,13.77,13.86,2763200.0,12.2611,12.3678,12.2433,12.3233,2763200.0
2009-03-03 15:00:00,13.86,13.86,13.61,13.63,2997600.0,12.3233,12.3233,12.1011,12.1188,2997600.0
2009-03-03 15:30:00,13.62,13.65,13.5,13.64,4307600.0,12.1099,12.1366,12.0032,12.1277,4307600.0
2009-03-04 09:30:00,13.75,13.83,13.61,13.69,4132800.0,12.2255,12.2967,12.1011,12.1722,4132800.0
2009-03-04 10:00:00,13.7,13.88,13.58,13.6,4338400.0,12.1811,12.3411,12.0744,12.0922,4338400.0
2009-03-04 10:30:00,13.6,13.64,13.47,13.57,3749200.0,12.0922,12.1277,11.9766,12.0655,3749200.0
2009-03-04 11:00:00,13.57,13.72,13.56,13.68,2014000.0,12.0655,12.1989,12.0566,12.1633,2014000.0
2009-03-04 11:30:00,13.68,13.78,13.65,13.67,2164000.0,12.1633,12.2522,12.1366,12.1544,2164000.0
2009-03-04 12:00:00,13.68,13.72,13.61,13.63,2068400.0,12.1633,12.1989,12.1011,12.1188,2068400.0
2009-03-04 12:30:00,13.63,13.69,13.6,13.68,1622400.0,12.1188,12.1722,12.0922,12.1633,1622400.0
2009-03-04 13:00:00,13.69,13.71,13.55,13.57,2322000.0,12.1722,12.19,12.0477,12.0655,2322000.0
2009-03-04 13:30:00,13.57,13.63,13.55,13.57,1466800.0,12.0655,12.1188,12.0477,12.0655,1466800.0
2009-03-04 14:00:00,13.58,13.74,13.53,13.66,1739200.0,12.0744,12.2166,12.0299,12.1455,1739200.0
2009-03-04 14:30:00,13.65,13.81,13.65,13.8,1814800.0,12.1366,12.2789,12.1366,12.27,1814800.0
2009-03-04 15:00:00,13.8,13.97,13.78,13.94,2687600.0,12.27,12.4211,12.2522,12.3945,2687600.0
2009-03-04 15:30:00,13.94,13.96,13.81,13.84,4042800.0,12.3945,12.4122,12.2789,12.3056,4042800.0
2009-03-05 09:30:00,13.65,13.87,13.6,13.65,3252400.0,12.1366,12.3322,12.0922,12.1366,3252400.0
2009-03-05 10:00:00,13.65,13.73,13.65,13.73,2419600.0,12.1366,12.2077,12.1366,12.2077,2419600.0
2009-03-05 10:30:00,13.73,13.84,13.68,13.71,2156000.0,12.2077,12.3056,12.1633,12.19,2156000.0
2009-03-05 11:00:00,13.71,13.76,13.68,13.68,2511200.0,12.19,12.2344,12.1633,12.1633,2511200.0
2009-03-05 11:30:00,13.68,13.72,13.67,13.68,2219600.0,12.1633,12.1989,12.1544,12.1633,2219600.0
2009-03-05 12:00:00,13.68,13.71,13.6,13.63,2198800.0,12.1633,12.19,12.0922,12.1188,2198800.0
2009-03-05 12:30:00,13.63,13.68,13.6,13.61,1950000.0,12.1188,12.1633,12.0922,12.1011,1950000.0
2009-03-05 13:00:00,13.61,13.61,13.46,13.53,3628000.0,12.1011,12.1011,11.9677,12.0299,3628000.0
2009-03-05 13:30:00,13.54,13.55,13.38,13.43,2463200.0,12.0388,12.0477,11.8966,11.941,2463200.0
2009-03-05 14:00:00,13.43,13.43,13.26,13.34,3134400.0,11.941,11.941,11.7899,11.861,3134400.0
2009-03-05 14:30:00,13.34,13.42,13.33,13.36,1959200.0,11.861,11.9321,11.8521,11.8788,1959200.0
2009-03-05 15:00:00,13.36,13.47,13.34,13.37,2284400.0,11.8788,11.9766,11.861,11.8877,2284400.0
2009-03-05 15:30:00,13.36,13.45,13.17,13.38,10277200.0,11.8788,11.9588,11.7098,11.8966,10277200.0
2009-03-06 09:30:00,13.44,13.54,13.19,13.25,4370800.0,11.9499,12.0388,11.7276,11.781,4370800.0
2009-03-06 10:00:00,13.25,13.26,12.87,12.97,5283200.0,11.781,11.7899,11.4431,11.532,5283200.0
2009-03-06 10:30:00,12.97,13.01,12.72,12.77,4359600.0,11.532,11.5676,11.3097,11.3542,4359600.0
2009-03-06 11:00:00,12.78,12.99,12.75,12.76,2378000.0,11.3631,11.5498,11.3364,11.3453,2378000.0
2009-03-06 11:30:00,12.77,12.88,12.76,12.84,1923200.0,11.3542,11.452,11.3453,11.4164,1923200.0
2009-03-06 12:00:00,12.84,12.96,12.83,12.92,2725200.0,11.4164,11.5231,11.4075,11.4876,2725200.0
2009-03-06 12:30:00,12.93,12.93,12.77,12.79,3465200.0,11.4964,11.4964,11.3542,11.372,3465200.0
2009-03-06 13:00:00,12.79,12.8,12.64,12.65,3132000.0,11.372,11.3809,11.2386,11.2475,3132000.0
2009-03-06 13:30:00,12.66,12.77,12.61,12.73,2200400.0,11.2564,11.3542,11.2119,11.3186,2200400.0
2009-03-06 14:00:00,12.72,12.78,12.62,12.67,3081600.0,11.3097,11.3631,11.2208,11.2653,3081600.0
2009-03-06 14:30:00,12.66,12.67,12.56,12.63,3066400.0,11.2564,11.2653,11.1675,11.2297,3066400.0
2009-03-06 15:00:00,12.62,12.63,12.35,12.36,6234800.0,11.2208,11.2297,10.9808,10.9896,6234800.0
2009-03-06 15:30:00,12.36,12.6,12.3,12.56,14086000.0,10.9896,11.203,10.9363,11.1675,14086000.0
2009-03-09 09:30:00,12.42,12.67,12.2,12.55,6320800.0,11.043,11.2653,10.8474,11.1586,6320800.0
2009-03-09 10:00:00,12.56,12.77,12.49,12.55,3396000.0,11.1675,11.3542,11.1052,11.1586,3396000.0
2009-03-09 10:30:00,12.56,12.58,12.43,12.43,2000400.0,11.1675,11.1853,11.0519,11.0519,2000400.0
2009-03-09 11:00:00,12.44,12.56,12.44,12.52,1614000.0,11.0608,11.1675,11.0608,11.1319,1614000.0
2009-03-09 11:30:00,12.53,12.59,12.48,12.51,910000.0,11.1408,11.1941,11.0963,11.123,910000.0
2009-03-09 12:00:00,12.51,12.54,12.47,12.5,1253600.0,11.123,11.1497,11.0874,11.1141,1253600.0
2009-03-09 12:30:00,12.5,12.52,12.33,12.35,1638800.0,11.1141,11.1319,10.963,10.9808,1638800.0
2009-03-09 13:00:00,12.35,12.39,12.25,12.28,1502800.0,10.9808,11.0163,10.8918,10.9185,1502800.0
2009-03-09 13:30:00,12.28,12.31,12.2,12.28,2011600.0,10.9185,10.9452,10.8474,10.9185,2011600.0
2009-03-09 14:00:00,12.29,12.32,12.22,12.25,2345200.0,10.9274,10.9541,10.8652,10.8918,2345200.0
2009-03-09 14:30:00,12.25,12.3,12.19,12.25,1694400.0,10.8918,10.9363,10.8385,10.8918,1694400.0
2009-03-09 15:00:00,12.25,12.35,12.22,12.32,2654000.0,10.8918,10.9808,10.8652,10.9541,2654000.0
2009-03-09 15:30:00,12.3,12.5,12.27,12.46,4151200.0,10.9363,11.1141,10.9096,11.0786,4151200.0
2009-03-10 09:30:00,12.75,13.06,12.65,12.79,5908000.0,11.3364,11.612,11.2475,11.372,5908000.0
2009-03-10 10:00:00,12.79,13.12,12.78,13.08,4582400.0,11.372,11.6654,11.3631,11.6298,4582400.0
2009-03-10 10:30:00,13.09,13.18,12.96,12.98,2589200.0,11.6387,11.7187,11.5231,11.5409,2589200.0
2009-03-10 11:00:00,12.98,12.99,12.89,12.96,1265200.0,11.5409,11.5498,11.4609,11.5231,1265200.0
2009-03-10 11:30:00,12.96,13.0,12.92,12.99,1648400.0,11.5231,11.5587,11.4876,11.5498,1648400.0
2009-03-10 12:00:00,12.99,13.16,12.98,13.12,1709600.0,11.5498,11.7009,11.5409,11.6654,1709600.0
2009-03-10 12:30:00,13.12,13.12,12.97,12.99,1317200.0,11.6654,11.6654,11.532,11.5498,1317200.0
2009-03-10 13:00:00,13.0,13.12,12.86,12.94,1964000.0,11.5587,11.6654,11.4342,11.5053,1964000.0
2009-03-10 13:30:00,12.94,13.01,12.9,13.0,1539600.0,11.5053,11.5676,11.4698,11.5587,1539600.0
2009-03-10 14:00:00,13.0,13.09,12.95,13.05,1972000.0,11.5587,11.6387,11.5142,11.6031,1972000.0
2009-03-10 14:30:00,13.05,13.08,12.89,13.05,1782400.0,11.6031,11.6298,11.4609,11.6031,1782400.0
2009-03-10 15:00:00,13.04,13.05,12.9,13.0,2370400.0,11.5943,11.6031,11.4698,11.5587,2370400.0
2009-03-10 15:30:00,13.0,13.13,12.93,13.12,5755200.0,11.5587,11.6743,11.4964,11.6654,5755200.0
2009-03-11 09:30:00,13.42,13.42,12.99,13.06,4384800.0,11.9321,11.9321,11.5498,11.612,4384800.0
2009-03-11 10:00:00,13.06,13.09,12.76,12.85,3876400.0,11.612,11.6387,11.3453,11.4253,3876400.0
2009-03-11 10:30:00,12.84,12.88,12.63,12.81,2958800.0,11.4164,11.452,11.2297,11.3898,2958800.0
2009-03-11 11:00:00,12.8,13.01,12.8,12.85,2184000.0,11.3809,11.5676,11.3809,11.4253,2184000.0
2009-03-11 11:30:00,12.85,13.04,12.81,12.99,1701200.0,11.4253,11.5943,11.3898,11.5498,1701200.0
2009-03-11 12:00:00,12.99,13.0,12.81,12.83,1076400.0,11.5498,11.5587,11.3898,11.4075,1076400.0
2009-03-11 12:30:00,12.83,12.88,12.78,12.81,1521600.0,11.4075,11.452,11.3631,11.3898,1521600.0
2009-03-11 13:00:00,12.83,12.9,12.8,12.81,1804400.0,11.4075,11.4698,11.3809,11.3898,1804400.0
2009-03-11 13:30:00,12.81,12.88,12.81,12.85,764800.0,11.3898,11.452,11.3898,11.4253,764800.0
2009-03-11 14:00:00,12.86,12.88,12.78,12.87,1458800.0,11.4342,11.452,11.3631,11.4431,1458800.0
2009-03-11 14:30:00,12.87,12.94,12.81,12.9,1943200.0,11.4431,11.5053,11.3898,11.4698,1943200.0
2009-03-11 15:00:00,12.89,13.04,12.89,12.94,2037600.0,11.4609,11.5943,11.4609,11.5053,2037600.0
2009-03-11 15:30:00,12.94,12.99,12.78,12.8,3811600.0,11.5053,11.5498,11.3631,11.3809,3811600.0
2009-03-12 09:30:00,12.83,12.96,12.57,12.93,4168800.0,11.4075,11.5231,11.1764,11.4964,4168800.0
2009-03-12 10:00:00,12.92,12.93,12.68,12.79,2897600.0,11.4876,11.4964,11.2742,11.372,2897600.0
2009-03-12 10:30:00,12.79,12.95,12.74,12.88,2178800.0,11.372,11.5142,11.3275,11.452,2178800.0
2009-03-12 11:00:00,12.88,12.9,12.71,12.76,2814000.0,11.452,11.4698,11.3008,11.3453,2814000.0
2009-03-12 11:30:00,12.76,12.93,12.74,12.93,1864000.0,11.3453,11.4964,11.3275,11.4964,1864000.0
2009-03-12 12:00:00,12.93,13.27,12.93,13.24,4724400.0,11.4964,11.7987,11.4964,11.7721,4724400.0
2009-03-12 12:30:00,13.24,13.29,13.14,13.19,2718400.0,11.7721,11.8165,11.6832,11.7276,2718400.0
2009-03-12 13:00:00,13.19,13.25,13.17,13.24,2094400.0,11.7276,11.781,11.7098,11.7721,2094400.0
2009-03-12 13:30:00,13.24,13.29,13.16,13.19,1627600.0,11.7721,11.8165,11.7009,11.7276,1627600.0
2009-03-12 14:00:00,13.19,13.34,13.19,13.34,2136000.0,11.7276,11.861,11.7276,11.861,2136000.0
2009-03-12 14:30:00,13.33,13.44,13.32,13.42,1907600.0,11.8521,11.9499,11.8432,11.9321,1907600.0
2009-03-12 15:00:00,13.42,13.43,13.3,13.41,2544000.0,11.9321,11.941,11.8254,11.9232,2544000.0
2009-03-12 15:30:00,13.41,13.51,13.35,13.47,7393200.0,11.9232,12.0121,11.8699,11.9766,7393200.0
2009-03-13 09:30:00,13.56,13.84,13.53,13.59,7235200.0,12.0566,12.3056,12.0299,12.0833,7235200.0
2009-03-13 10:00:00,13.58,13.64,13.37,13.38,5368000.0,12.0744,12.1277,11.8877,11.8966,5368000.0
2009-03-13 10:30:00,13.38,13.45,13.19,13.24,3119600.0,11.8966,11.9588,11.7276,11.7721,3119600.0
2009-03-13 11:00:00,13.24,13.27,13.05,13.1,2824400.0,11.7721,11.7987,11.6031,11.6476,2824400.0
2009-03-13 11:30:00,13.1,13.15,12.97,13.11,2654800.0,11.6476,11.6921,11.532,11.6565,2654800.0
2009-03-13 12:00:00,13.1,13.14,13.06,13.1,2170400.0,11.6476,11.6832,11.612,11.6476,2170400.0
2009-03-13 12:30:00,13.1,13.13,13.06,13.09,2592400.0,11.6476,11.6743,11.612,11.6387,2592400.0
2009-03-13 13:00:00,13.08,13.38,13.08,13.35,2667200.0,11.6298,11.8966,11.6298,11.8699,2667200.0
2009-03-13 13:30:00,13.36,13.36,13.07,13.21,2425600.0,11.8788,11.8788,11.6209,11.7454,2425600.0
2009-03-13 14:00:00,13.21,13.28,13.1,13.13,2728800.0,11.7454,11.8076,11.6476,11.6743,2728800.0
2009-03-13 14:30:00,13.13,13.18,13.1,13.17,2787600.0,11.6743,11.7187,11.6476,11.7098,2787600.0
2009-03-13 15:00:00,13.16,13.18,13.06,13.09,3156800.0,11.7009,11.7187,11.612,11.6387,3156800.0
2009-03-13 15:30:00,13.09,13.13,12.93,13.04,7660400.0,11.6387,11.6743,11.4964,11.5943,7660400.0
2009-03-16 09:30:00,13.24,13.43,13.19,13.29,3620800.0,11.7721,11.941,11.7276,11.8165,3620800.0
2009-03-16 10:00:00,13.3,13.3,13.01,13.04,2518800.0,11.8254,11.8254,11.5676,11.5943,2518800.0
2009-03-16 10:30:00,13.04,13.21,13.01,13.13,2277600.0,11.5943,11.7454,11.5676,11.6743,2277600.0
2009-03-16 11:00:00,13.12,13.15,13.06,13.08,1329200.0,11.6654,11.6921,11.612,11.6298,1329200.0
2009-03-16 11:30:00,13.08,13.15,13.06,13.08,1494800.0,11.6298,11.6921,11.612,11.6298,1494800.0
2009-03-16 12:00:00,13.08,13.22,13.07,13.22,1214000.0,11.6298,11.7543,11.6209,11.7543,1214000.0
2009-03-16 12:30:00,13.21,13.28,13.13,13.15,1859200.0,11.7454,11.8076,11.6743,11.6921,1859200.0
2009-03-16 13:00:00,13.15,13.17,13.08,13.09,1115200.0,11.6921,11.7098,11.6298,11.6387,1115200.0
2009-03-16 13:30:00,13.09,13.12,13.03,13.06,1746400.0,11.6387,11.6654,11.5854,11.612,1746400.0
2009-03-16 14:00:00,13.06,13.09,13.02,13.05,1092800.0,11.612,11.6387,11.5765,11.6031,1092800.0
2009-03-16 14:30:00,13.05,13.13,13.0,13.11,2333600.0,11.6031,11.6743,11.5587,11.6565,2333600.0
2009-03-16 15:00:00,13.12,13.22,13.08,13.19,3040400.0,11.6654,11.7543,11.6298,11.7276,3040400.0
2009-03-16 15:30:00,13.19,13.24,12.97,13.0,6280000.0,11.7276,11.7721,11.532,11.5587,6280000.0
2009-03-17 09:30:00,13.0,13.18,12.83,13.18,2084800.0,11.5587,11.7187,11.4075,11.7187,2084800.0
2009-03-17 10:00:00,13.17,13.28,13.04,13.11,1734800.0,11.7098,11.8076,11.5943,11.6565,1734800.0
2009-03-17 10:30:00,13.12,13.26,13.11,13.26,1293200.0,11.6654,11.7899,11.6565,11.7899,1293200.0
2009-03-17 11:00:00,13.26,13.33,13.18,13.24,1235600.0,11.7899,11.8521,11.7187,11.7721,1235600.0
2009-03-17 11:30:00,13.24,13.31,13.22,13.26,1192400.0,11.7721,11.8343,11.7543,11.7899,1192400.0
2009-03-17 12:00:00,13.26,13.35,13.24,13.31,1930000.0,11.7899,11.8699,11.7721,11.8343,1930000.0
2009-03-17 12:30:00,13.31,13.36,13.3,13.33,1053200.0,11.8343,11.8788,11.8254,11.8521,1053200.0
2009-03-17 13:00:00,13.33,13.37,13.3,13.32,584000.0,11.8521,11.8877,11.8254,11.8432,584000.0
2009-03-17 13:30:00,13.32,13.36,13.28,13.31,1086400.0,11.8432,11.8788,11.8076,11.8343,1086400.0
2009-03-17 14:00:00,13.32,13.36,13.3,13.33,892000.0,11.8432,11.8788,11.8254,11.8521,892000.0
2009-03-17 14:30:00,13.33,13.41,13.32,13.36,1304000.0,11.8521,11.9232,11.8432,11.8788,1304000.0
2009-03-17 15:00:00,13.37,13.5,13.35,13.47,1714400.0,11.8877,12.0032,11.8699,11.9766,1714400.0
2009-03-17 15:30:00,13.46,13.85,13.46,13.82,7922000.0,11.9677,12.3144,11.9677,12.2878,7922000.0
2009-03-18 09:30:00,13.63,13.69,13.5,13.52,2668800.0,12.1188,12.1722,12.0032,12.021,2668800.0
2009-03-18 10:00:00,13.53,13.57,13.44,13.47,1829600.0,12.0299,12.0655,11.9499,11.9766,1829600.0
2009-03-18 10:30:00,13.49,13.5,13.4,13.45,1674000.0,11.9944,12.0032,11.9143,11.9588,1674000.0
2009-03-18 11:00:00,13.45,13.58,13.45,13.52,2256000.0,11.9588,12.0744,11.9588,12.021,2256000.0
2009-03-18 11:30:00,13.52,13.56,13.49,13.51,1341600.0,12.021,12.0566,11.9944,12.0121,1341600.0
2009-03-18 12:00:00,13.51,13.56,13.49,13.52,1042400.0,12.0121,12.0566,11.9944,12.021,1042400.0
2009-03-18 12:30:00,13.54,13.57,13.49,13.5,1142000.0,12.0388,12.0655,11.9944,12.0032,1142000.0
2009-03-18 13:00:00,13.5,13.52,13.37,13.41,2406400.0,12.0032,12.021,11.8877,11.9232,2406400.0
2009-03-18 13:30:00,13.4,13.56,13.4,13.43,2174400.0,11.9143,12.0566,11.9143,11.941,2174400.0
2009-03-18 14:00:00,13.43,13.74,13.38,13.64,2326800.0,11.941,12.2166,11.8966,12.1277,2326800.0
2009-03-18 14:30:00,13.64,13.87,13.64,13.72,3769600.0,12.1277,12.3322,12.1277,12.1989,3769600.0
2009-03-18 15:00:00,13.72,13.9,13.61,13.89,3513200.0,12.1989,12.3589,12.1011,12.35,3513200.0
2009-03-18 15:30:00,13.9,14.12,13.88,14.08,14544800.0,12.3589,12.5545,12.3411,12.5189,14544800.0
2009-03-19 09:30:00,14.1,14.18,13.74,13.77,4751200.0,12.5367,12.6079,12.2166,12.2433,4751200.0
2009-03-19 10:00:00,13.76,13.88,13.74,13.79,3363200.0,12.2344,12.3411,12.2166,12.2611,3363200.0
2009-03-19 10:30:00,13.79,13.88,13.79,13.85,2140800.0,12.2611,12.3411,12.2611,12.3144,2140800.0
2009-03-19 11:00:00,13.85,13.97,13.81,13.81,2312800.0,12.3144,12.4211,12.2789,12.2789,2312800.0
2009-03-19 11:30:00,13.81,13.84,13.72,13.79,2390400.0,12.2789,12.3056,12.1989,12.2611,2390400.0
2009-03-19 12:00:00,13.8,13.85,13.73,13.8,1718000.0,12.27,12.3144,12.2077,12.27,1718000.0
2009-03-19 12:30:00,13.81,13.84,13.71,13.72,1008400.0,12.2789,12.3056,12.19,12.1989,1008400.0
2009-03-19 13:00:00,13.71,13.77,13.65,13.75,1308800.0,12.19,12.2433,12.1366,12.2255,1308800.0
2009-03-19 13:30:00,13.76,13.76,13.63,13.67,1987200.0,12.2344,12.2344,12.1188,12.1544,1987200.0
2009-03-19 14:00:00,13.66,13.69,13.56,13.6,1994000.0,12.1455,12.1722,12.0566,12.0922,1994000.0
2009-03-19 14:30:00,13.6,13.73,13.6,13.68,2808800.0,12.0922,12.2077,12.0922,12.1633,2808800.0
2009-03-19 15:00:00,13.68,13.75,13.57,13.6,1877200.0,12.1633,12.2255,12.0655,12.0922,1877200.0
2009-03-19 15:30:00,13.6,13.68,13.11,13.12,9162400.0,12.0922,12.1633,11.6565,11.6654,9162400.0
2009-03-20 09:30:00,13.3,13.4,13.18,13.38,5216800.0,11.8254,11.9143,11.7187,11.8966,5216800.0
2009-03-20 10:00:00,13.38,13.49,13.35,13.45,4200000.0,11.8966,11.9944,11.8699,11.9588,4200000.0
2009-03-20 10:30:00,13.45,13.59,13.41,13.53,1951600.0,11.9588,12.0833,11.9232,12.0299,1951600.0
2009-03-20 11:00:00,13.53,13.59,13.48,13.49,1642000.0,12.0299,12.0833,11.9855,11.9944,1642000.0
2009-03-20 11:30:00,13.49,13.55,13.48,13.54,1364400.0,11.9944,12.0477,11.9855,12.0388,1364400.0
2009-03-20 12:00:00,13.54,13.57,13.49,13.51,1894000.0,12.0388,12.0655,11.9944,12.0121,1894000.0
2009-03-20 12:30:00,13.51,13.54,13.35,13.38,2163600.0,12.0121,12.0388,11.8699,11.8966,2163600.0
2009-03-20 13:00:00,13.38,13.46,13.32,13.35,1028800.0,11.8966,11.9677,11.8432,11.8699,1028800.0
2009-03-20 13:30:00,13.35,13.38,13.22,13.24,1162400.0,11.8699,11.8966,11.7543,11.7721,1162400.0
2009-03-20 14:00:00,13.24,13.3,13.18,13.27,1349600.0,11.7721,11.8254,11.7187,11.7987,1349600.0
2009-03-20 14:30:00,13.28,13.31,13.19,13.26,1271200.0,11.8076,11.8343,11.7276,11.7899,1271200.0
2009-03-20 15:00:00,13.26,13.36,13.23,13.31,2363200.0,11.7899,11.8788,11.7632,11.8343,2363200.0
2009-03-20 15:30:00,13.31,13.44,13.13,13.16,5353200.0,11.8343,11.9499,11.6743,11.7009,5353200.0
2009-03-23 09:30:00,13.47,13.47,13.22,13.38,3165600.0,11.9766,11.9766,11.7543,11.8966,3165600.0
2009-03-23 10:00:00,13.39,13.55,13.38,13.51,3523600.0,11.9054,12.0477,11.8966,12.0121,3523600.0
2009-03-23 10:30:00,13.51,13.54,13.45,13.46,3105600.0,12.0121,12.0388,11.9588,11.9677,3105600.0
2009-03-23 11:00:00,13.46,13.49,13.38,13.42,2404000.0,11.9677,11.9944,11.8966,11.9321,2404000.0
2009-03-23 11:30:00,13.42,13.46,13.37,13.42,1718800.0,11.9321,11.9677,11.8877,11.9321,1718800.0
2009-03-23 12:00:00,13.42,13.49,13.37,13.49,2158800.0,11.9321,11.9944,11.8877,11.9944,2158800.0
2009-03-23 12:30:00,13.49,13.49,13.46,13.48,1310400.0,11.9944,11.9944,11.9677,11.9855,1310400.0
2009-03-23 13:00:00,13.48,13.49,13.34,13.37,1678800.0,11.9855,11.9944,11.861,11.8877,1678800.0
2009-03-23 13:30:00,13.36,13.46,13.35,13.44,2202000.0,11.8788,11.9677,11.8699,11.9499,2202000.0
2009-03-23 14:00:00,13.44,13.49,13.43,13.47,2880800.0,11.9499,11.9944,11.941,11.9766,2880800.0
2009-03-23 14:30:00,13.46,13.57,13.43,13.56,2548000.0,11.9677,12.0655,11.941,12.0566,2548000.0
2009-03-23 15:00:00,13.56,13.61,13.51,13.61,2612000.0,12.0566,12.1011,12.0121,12.1011,2612000.0
2009-03-23 15:30:00,13.61,13.9,13.56,13.83,10231600.0,12.1011,12.3589,12.0566,12.2967,10231600.0
2009-03-24 09:30:00,13.57,13.7,13.46,13.5,3064000.0,12.0655,12.1811,11.9677,12.0032,3064000.0
2009-03-24 10:00:00,13.5,13.62,13.44,13.45,3622400.0,12.0032,12.1099,11.9499,11.9588,3622400.0
2009-03-24 10:30:00,13.46,13.56,13.45,13.49,2690800.0,11.9677,12.0566,11.9588,11.9944,2690800.0
2009-03-24 11:00:00,13.49,13.6,13.46,13.57,2410000.0,11.9944,12.0922,11.9677,12.0655,2410000.0
2009-03-24 11:30:00,13.56,13.65,13.43,13.43,2360000.0,12.0566,12.1366,11.941,11.941,2360000.0
2009-03-24 12:00:00,13.43,13.46,13.35,13.37,1852400.0,11.941,11.9677,11.8699,11.8877,1852400.0
2009-03-24 12:30:00,13.37,13.64,13.37,13.61,2468400.0,11.8877,12.1277,11.8877,12.1011,2468400.0
2009-03-24 13:00:00,13.6,13.61,13.5,13.51,2509600.0,12.0922,12.1011,12.0032,12.0121,2509600.0
2009-03-24 13:30:00,13.51,13.52,13.32,13.4,2665200.0,12.0121,12.021,11.8432,11.9143,2665200.0
2009-03-24 14:00:00,13.39,13.53,13.38,13.43,2451600.0,11.9054,12.0299,11.8966,11.941,2451600.0
2009-03-24 14:30:00,13.43,13.49,13.39,13.46,2524800.0,11.941,11.9944,11.9054,11.9677,2524800.0
2009-03-24 15:00:00,13.46,13.5,13.44,13.49,3481600.0,11.9677,12.0032,11.9499,11.9944,3481600.0
2009-03-24 15:30:00,13.49,13.5,13.37,13.38,7174800.0,11.9944,12.0032,11.8877,11.8966,7174800.0
2009-03-25 09:30:00,13.49,13.49,13.19,13.34,4499600.0,11.9944,11.9944,11.7276,11.861,4499600.0
2009-03-25 10:00:00,13.35,13.58,13.34,13.56,3674000.0,11.8699,12.0744,11.861,12.0566,3674000.0
2009-03-25 10:30:00,13.56,13.69,13.47,13.49,2729200.0,12.0566,12.1722,11.9766,11.9944,2729200.0
2009-03-25 11:00:00,13.49,13.5,13.35,13.37,2241600.0,11.9944,12.0032,11.8699,11.8877,2241600.0
2009-03-25 11:30:00,13.38,13.38,13.3,13.36,2544800.0,11.8966,11.8966,11.8254,11.8788,2544800.0
2009-03-25 12:00:00,13.36,13.36,13.23,13.24,2915600.0,11.8788,11.8788,11.7632,11.7721,2915600.0
2009-03-25 12:30:00,13.24,13.26,13.13,13.16,3217600.0,11.7721,11.7899,11.6743,11.7009,3217600.0
2009-03-25 13:00:00,13.16,13.18,13.05,13.11,3976400.0,11.7009,11.7187,11.6031,11.6565,3976400.0
2009-03-25 13:30:00,13.11,13.18,13.06,13.06,4824400.0,11.6565,11.7187,11.612,11.612,4824400.0
2009-03-25 14:00:00,13.06,13.11,13.01,13.03,3817600.0,11.612,11.6565,11.5676,11.5854,3817600.0
2009-03-25 14:30:00,13.03,13.04,12.84,12.87,6106800.0,11.5854,11.5943,11.4164,11.4431,6106800.0
2009-03-25 15:00:00,12.86,13.04,12.82,13.02,4828800.0,11.4342,11.5943,11.3986,11.5765,4828800.0
2009-03-25 15:30:00,13.02,13.19,12.95,13.17,9849600.0,11.5765,11.7276,11.5142,11.7098,9849600.0
2009-03-26 09:30:00,13.35,13.45,13.13,13.31,6456800.0,11.8699,11.9588,11.6743,11.8343,6456800.0
2009-03-26 10:00:00,13.32,13.55,13.24,13.35,3859200.0,11.8432,12.0477,11.7721,11.8699,3859200.0
2009-03-26 10:30:00,13.35,13.49,13.35,13.49,2388000.0,11.8699,11.9944,11.8699,11.9944,2388000.0
2009-03-26 11:00:00,13.49,13.69,13.49,13.59,5496000.0,11.9944,12.1722,11.9944,12.0833,5496000.0
2009-03-26 11:30:00,13.59,13.81,13.54,13.8,3894800.0,12.0833,12.2789,12.0388,12.27,3894800.0
2009-03-26 12:00:00,13.8,13.85,13.51,13.6,3929600.0,12.27,12.3144,12.0121,12.0922,3929600.0
2009-03-26 12:30:00,13.6,13.62,13.46,13.49,3155200.0,12.0922,12.1099,11.9677,11.9944,3155200.0
2009-03-26 13:00:00,13.49,13.78,13.49,13.65,4044000.0,11.9944,12.2522,11.9944,12.1366,4044000.0
2009-03-26 13:30:00,13.65,13.65,13.55,13.62,2380400.0,12.1366,12.1366,12.0477,12.1099,2380400.0
2009-03-26 14:00:00,13.61,13.83,13.61,13.77,3382000.0,12.1011,12.2967,12.1011,12.2433,3382000.0
2009-03-26 14:30:00,13.77,13.95,13.76,13.81,5512800.0,12.2433,12.4034,12.2344,12.2789,5512800.0
2009-03-26 15:00:00,13.81,13.94,13.78,13.85,4030800.0,12.2789,12.3945,12.2522,12.3144,4030800.0
2009-03-26 15:30:00,13.85,13.9,13.76,13.84,6805200.0,12.3144,12.3589,12.2344,12.3056,6805200.0
2009-03-27 09:30:00,13.57,13.85,13.56,13.78,3659200.0,12.0655,12.3144,12.0566,12.2522,3659200.0
2009-03-27 10:00:00,13.78,14.08,13.7,13.99,4656400.0,12.2522,12.5189,12.1811,12.4389,4656400.0
2009-03-27 10:30:00,13.99,14.01,13.85,13.97,2428400.0,12.4389,12.4567,12.3144,12.4211,2428400.0
2009-03-27 11:00:00,13.97,14.02,13.87,13.87,2584800.0,12.4211,12.4656,12.3322,12.3322,2584800.0
2009-03-27 11:30:00,13.87,13.91,13.78,13.87,1681200.0,12.3322,12.3678,12.2522,12.3322,1681200.0
2009-03-27 12:00:00,13.87,13.94,13.85,13.92,1192000.0,12.3322,12.3945,12.3144,12.3767,1192000.0
2009-03-27 12:30:00,13.92,13.92,13.85,13.87,1164800.0,12.3767,12.3767,12.3144,12.3322,1164800.0
2009-03-27 13:00:00,13.87,13.87,13.73,13.74,1082800.0,12.3322,12.3322,12.2077,12.2166,1082800.0
2009-03-27 13:30:00,13.74,13.81,13.57,13.63,1726000.0,12.2166,12.2789,12.0655,12.1188,1726000.0
2009-03-27 14:00:00,13.63,13.73,13.6,13.7,1387200.0,12.1188,12.2077,12.0922,12.1811,1387200.0
2009-03-27 14:30:00,13.69,13.78,13.67,13.76,1412400.0,12.1722,12.2522,12.1544,12.2344,1412400.0
2009-03-27 15:00:00,13.76,13.81,13.66,13.68,1913600.0,12.2344,12.2789,12.1455,12.1633,1913600.0
2009-03-27 15:30:00,13.68,13.75,13.55,13.6,5342400.0,12.1633,12.2255,12.0477,12.0922,5342400.0
2009-03-30 09:30:00,13.35,13.71,13.33,13.46,5007200.0,11.8699,12.19,11.8521,11.9677,5007200.0
2009-03-30 10:00:00,13.47,13.47,13.27,13.31,3993200.0,11.9766,11.9766,11.7987,11.8343,3993200.0
2009-03-30 10:30:00,13.31,13.46,13.25,13.38,2332400.0,11.8343,11.9677,11.781,11.8966,2332400.0
2009-03-30 11:00:00,13.38,13.44,13.29,13.32,1533200.0,11.8966,11.9499,11.8165,11.8432,1533200.0
2009-03-30 11:30:00,13.31,13.47,13.3,13.47,1472400.0,11.8343,11.9766,11.8254,11.9766,1472400.0
2009-03-30 12:00:00,13.47,13.57,13.46,13.53,1578800.0,11.9766,12.0655,11.9677,12.0299,1578800.0
2009-03-30 12:30:00,13.53,13.59,13.48,13.51,1197200.0,12.0299,12.0833,11.9855,12.0121,1197200.0
2009-03-30 13:00:00,13.51,13.68,13.5,13.67,1248000.0,12.0121,12.1633,12.0032,12.1544,1248000.0
2009-03-30 13:30:00,13.67,13.67,13.46,13.47,1304800.0,12.1544,12.1544,11.9677,11.9766,1304800.0
2009-03-30 14:00:00,13.47,13.65,13.46,13.6,1452800.0,11.9766,12.1366,11.9677,12.0922,1452800.0
2009-03-30 14:30:00,13.6,13.68,13.55,13.63,1879600.0,12.0922,12.1633,12.0477,12.1188,1879600.0
2009-03-30 15:00:00,13.63,13.65,13.55,13.56,2128400.0,12.1188,12.1366,12.0477,12.0566,2128400.0
2009-03-30 15:30:00,13.56,13.62,13.3,13.31,9202800.0,12.0566,12.1099,11.8254,11.8343,9202800.0
2009-03-31 09:30:00,13.6,13.7,13.46,13.69,3538000.0,12.0922,12.1811,11.9677,12.1722,3538000.0
2009-03-31 10:00:00,13.68,13.89,13.68,13.81,3814800.0,12.1633,12.35,12.1633,12.2789,3814800.0
2009-03-31 10:30:00,13.82,13.94,13.81,13.88,2854400.0,12.2878,12.3945,12.2789,12.3411,2854400.0
2009-03-31 11:00:00,13.88,14.01,13.86,13.96,3535600.0,12.3411,12.4567,12.3233,12.4122,3535600.0
2009-03-31 11:30:00,13.96,14.06,13.95,14.03,3125200.0,12.4122,12.5012,12.4034,12.4745,3125200.0
2009-03-31 12:00:00,14.03,14.03,13.9,13.92,3227200.0,12.4745,12.4745,12.3589,12.3767,3227200.0
2009-03-31 12:30:00,13.92,13.94,13.88,13.89,1518800.0,12.3767,12.3945,12.3411,12.35,1518800.0
2009-03-31 13:00:00,13.89,13.94,13.88,13.88,1873200.0,12.35,12.3945,12.3411,12.3411,1873200.0
2009-03-31 13:30:00,13.88,13.9,13.82,13.88,1411600.0,12.3411,12.3589,12.2878,12.3411,1411600.0
2009-03-31 14:00:00,13.88,13.99,13.86,13.99,3810800.0,12.3411,12.4389,12.3233,12.4389,3810800.0
2009-03-31 14:30:00,13.98,14.0,13.86,13.86,3912000.0,12.43,12.4478,12.3233,12.3233,3912000.0
2009-03-31 15:00:00,13.87,13.9,13.81,13.9,3084400.0,12.3322,12.3589,12.2789,12.3589,3084400.0
2009-03-31 15:30:00,13.89,13.91,13.78,13.87,8036800.0,12.35,12.3678,12.2522,12.3322,8036800.0
2009-04-01 09:30:00,13.69,13.72,13.48,13.6,5088800.0,12.1722,12.1989,11.9855,12.0922,5088800.0
2009-04-01 10:00:00,13.61,13.84,13.53,13.65,4598800.0,12.1011,12.3056,12.0299,12.1366,4598800.0
2009-04-01 10:30:00,13.65,13.68,13.55,13.63,3389600.0,12.1366,12.1633,12.0477,12.1188,3389600.0
2009-04-01 11:00:00,13.63,13.9,13.62,13.84,3748800.0,12.1188,12.3589,12.1099,12.3056,3748800.0
2009-04-01 11:30:00,13.84,13.9,13.79,13.88,2407200.0,12.3056,12.3589,12.2611,12.3411,2407200.0
2009-04-01 12:00:00,13.89,13.94,13.85,13.92,2137600.0,12.35,12.3945,12.3144,12.3767,2137600.0
2009-04-01 12:30:00,13.92,14.0,13.87,13.88,2137600.0,12.3767,12.4478,12.3322,12.3411,2137600.0
2009-04-01 13:00:00,13.88,13.92,13.81,13.86,1332400.0,12.3411,12.3767,12.2789,12.3233,1332400.0
2009-04-01 13:30:00,13.86,13.89,13.79,13.8,1333600.0,12.3233,12.35,12.2611,12.27,1333600.0
2009-04-01 14:00:00,13.8,13.82,13.74,13.78,1439200.0,12.27,12.2878,12.2166,12.2522,1439200.0
2009-04-01 14:30:00,13.78,13.85,13.57,13.58,2420000.0,12.2522,12.3144,12.0655,12.0744,2420000.0
2009-04-01 15:00:00,13.58,13.63,13.41,13.49,5376400.0,12.0744,12.1188,11.9232,11.9944,5376400.0
2009-04-01 15:30:00,13.5,13.63,13.49,13.6,5668800.0,12.0032,12.1188,11.9944,12.0922,5668800.0
2009-04-02 09:30:00,13.87,14.19,13.83,14.1,7913200.0,12.3322,12.6167,12.2967,12.5367,7913200.0
2009-04-02 10:00:00,14.11,14.28,13.88,13.91,7162400.0,12.5456,12.6968,12.3411,12.3678,7162400.0
2009-04-02 10:30:00,13.91,13.99,13.83,13.97,2926000.0,12.3678,12.4389,12.2967,12.4211,2926000.0
2009-04-02 11:00:00,13.98,14.26,13.96,14.14,5495200.0,12.43,12.679,12.4122,12.5723,5495200.0
2009-04-02 11:30:00,14.14,14.2,14.07,14.12,1328800.0,12.5723,12.6256,12.5101,12.5545,1328800.0
2009-04-02 12:00:00,14.11,14.12,14.02,14.03,1347200.0,12.5456,12.5545,12.4656,12.4745,1347200.0
2009-04-02 12:30:00,14.04,14.26,13.99,14.19,2272800.0,12.4834,12.679,12.4389,12.6167,2272800.0
2009-04-02 13:00:00,14.19,14.24,14.06,14.06,1624000.0,12.6167,12.6612,12.5012,12.5012,1624000.0
2009-04-02 13:30:00,14.07,14.11,13.95,13.95,1655200.0,12.5101,12.5456,12.4034,12.4034,1655200.0
2009-04-02 14:00:00,13.97,14.04,13.94,14.02,1111600.0,12.4211,12.4834,12.3945,12.4656,1111600.0
2009-04-02 14:30:00,14.02,14.06,13.9,13.92,2407600.0,12.4656,12.5012,12.3589,12.3767,2407600.0
2009-04-02 15:00:00,13.92,14.01,13.9,13.95,2463600.0,12.3767,12.4567,12.3589,12.4034,2463600.0
2009-04-02 15:30:00,13.94,13.99,13.78,13.89,5979200.0,12.3945,12.4389,12.2522,12.35,5979200.0
2009-04-03 09:30:00,13.82,14.05,13.82,13.97,2853200.0,12.2878,12.4923,12.2878,12.4211,2853200.0
2009-04-03 10:00:00,13.98,14.29,13.97,14.29,3196800.0,12.43,12.7057,12.4211,12.7057,3196800.0
2009-04-03 10:30:00,14.29,14.49,14.22,14.47,5103600.0,12.7057,12.8835,12.6434,12.8657,5103600.0
2009-04-03 11:00:00,14.47,14.82,14.46,14.73,9817600.0,12.8657,13.1769,12.8568,13.0969,9817600.0
2009-04-03 11:30:00,14.73,14.87,14.67,14.84,5798000.0,13.0969,13.2214,13.0435,13.1947,5798000.0
2009-04-03 12:00:00,14.83,14.97,14.81,14.88,4213200.0,13.1858,13.3103,13.168,13.2302,4213200.0
2009-04-03 12:30:00,14.88,14.9,14.76,14.81,2372400.0,13.2302,13.248,13.1236,13.168,2372400.0
2009-04-03 13:00:00,14.81,14.92,14.81,14.92,1852800.0,13.168,13.2658,13.168,13.2658,1852800.0
2009-04-03 13:30:00,14.92,14.97,14.85,14.97,1682000.0,13.2658,13.3103,13.2036,13.3103,1682000.0
2009-04-03 14:00:00,14.97,14.98,14.74,14.74,3356400.0,13.3103,13.3192,13.1058,13.1058,3356400.0
2009-04-03 14:30:00,14.74,14.82,14.67,14.79,2480800.0,13.1058,13.1769,13.0435,13.1502,2480800.0
2009-04-03 15:00:00,14.79,14.93,14.74,14.88,3292800.0,13.1502,13.2747,13.1058,13.2302,3292800.0
2009-04-03 15:30:00,14.88,15.04,14.83,15.02,8066400.0,13.2302,13.3725,13.1858,13.3547,8066400.0
2009-04-06 09:30:00,14.68,14.7,14.44,14.6,8718800.0,13.0524,13.0702,12.839,12.9813,8718800.0
2009-04-06 10:00:00,14.6,14.83,14.53,14.59,6221200.0,12.9813,13.1858,12.9191,12.9724,6221200.0
2009-04-06 10:30:00,14.59,14.82,14.56,14.77,2952000.0,12.9724,13.1769,12.9457,13.1324,2952000.0
2009-04-06 11:00:00,14.77,14.77,14.64,14.72,1724000.0,13.1324,13.1324,13.0169,13.088,1724000.0
2009-04-06 11:30:00,14.72,14.76,14.63,14.72,1738000.0,13.088,13.1236,13.008,13.088,1738000.0
2009-04-06 12:00:00,14.72,14.96,14.72,14.81,3909200.0,13.088,13.3014,13.088,13.168,3909200.0
2009-04-06 12:30:00,14.81,14.86,14.77,14.84,1236000.0,13.168,13.2125,13.1324,13.1947,1236000.0
2009-04-06 13:00:00,14.84,14.88,14.8,14.88,1448800.0,13.1947,13.2302,13.1591,13.2302,1448800.0
2009-04-06 13:30:00,14.88,14.89,14.79,14.83,1842000.0,13.2302,13.2391,13.1502,13.1858,1842000.0
2009-04-06 14:00:00,14.82,14.95,14.81,14.95,2256000.0,13.1769,13.2925,13.168,13.2925,2256000.0
2009-04-06 14:30:00,14.95,15.01,14.86,14.96,2908800.0,13.2925,13.3458,13.2125,13.3014,2908800.0
2009-04-06 15:00:00,14.96,14.97,14.88,14.9,2552400.0,13.3014,13.3103,13.2302,13.248,2552400.0
2009-04-06 15:30:00,14.89,14.94,14.69,14.79,5276800.0,13.2391,13.2836,13.0613,13.1502,5276800.0
2009-04-07 09:30:00,14.6,14.69,14.47,14.55,3882000.0,12.9813,13.0613,12.8657,12.9368,3882000.0
2009-04-07 10:00:00,14.55,14.57,14.46,14.55,2416000.0,12.9368,12.9546,12.8568,12.9368,2416000.0
2009-04-07 10:30:00,14.55,14.67,14.54,14.56,2558400.0,12.9368,13.0435,12.9279,12.9457,2558400.0
2009-04-07 11:00:00,14.56,14.57,14.52,14.55,923200.0,12.9457,12.9546,12.9102,12.9368,923200.0
2009-04-07 11:30:00,14.55,14.56,14.5,14.52,1396400.0,12.9368,12.9457,12.8924,12.9102,1396400.0
2009-04-07 12:00:00,14.53,14.55,14.43,14.44,1104400.0,12.9191,12.9368,12.8301,12.839,1104400.0
2009-04-07 12:30:00,14.44,14.49,14.38,14.41,1170400.0,12.839,12.8835,12.7857,12.8124,1170400.0
2009-04-07 13:00:00,14.4,14.43,14.35,14.4,1537600.0,12.8035,12.8301,12.759,12.8035,1537600.0
2009-04-07 13:30:00,14.39,14.49,14.37,14.46,906400.0,12.7946,12.8835,12.7768,12.8568,906400.0
2009-04-07 14:00:00,14.47,14.47,14.35,14.35,1095600.0,12.8657,12.8657,12.759,12.759,1095600.0
2009-04-07 14:30:00,14.35,14.41,14.34,14.39,977200.0,12.759,12.8124,12.7501,12.7946,977200.0
2009-04-07 15:00:00,14.39,14.42,14.31,14.38,1889200.0,12.7946,12.8212,12.7234,12.7857,1889200.0
2009-04-07 15:30:00,14.37,14.49,14.27,14.28,5368400.0,12.7768,12.8835,12.6879,12.6968,5368400.0
2009-04-08 09:30:00,14.45,14.45,14.29,14.29,1815200.0,12.8479,12.8479,12.7057,12.7057,1815200.0
2009-04-08 10:00:00,14.3,14.33,14.13,14.16,2951600.0,12.7146,12.7412,12.5634,12.5901,2951600.0
2009-04-08 10:30:00,14.15,14.2,14.1,14.18,1693200.0,12.5812,12.6256,12.5367,12.6079,1693200.0
2009-04-08 11:00:00,14.18,14.36,14.17,14.34,2590000.0,12.6079,12.7679,12.599,12.7501,2590000.0
2009-04-08 11:30:00,14.34,14.42,14.26,14.35,1934800.0,12.7501,12.8212,12.679,12.759,1934800.0
2009-04-08 12:00:00,14.35,14.4,14.28,14.34,1098400.0,12.759,12.8035,12.6968,12.7501,1098400.0
2009-04-08 12:30:00,14.35,14.39,14.33,14.36,702400.0,12.759,12.7946,12.7412,12.7679,702400.0
2009-04-08 13:00:00,14.36,14.45,14.35,14.42,1571600.0,12.7679,12.8479,12.759,12.8212,1571600.0
2009-04-08 13:30:00,14.43,14.47,14.38,14.45,808800.0,12.8301,12.8657,12.7857,12.8479,808800.0
2009-04-08 14:00:00,14.45,14.47,14.34,14.4,1649200.0,12.8479,12.8657,12.7501,12.8035,1649200.0
2009-04-08 14:30:00,14.4,14.43,14.3,14.3,1400000.0,12.8035,12.8301,12.7146,12.7146,1400000.0
2009-04-08 15:00:00,14.3,14.37,14.25,14.33,1359200.0,12.7146,12.7768,12.6701,12.7412,1359200.0
2009-04-08 15:30:00,14.33,14.47,14.32,14.43,3115600.0,12.7412,12.8657,12.7323,12.8301,3115600.0
2009-04-09 09:30:00,14.71,14.79,14.54,14.66,4598000.0,13.0791,13.1502,12.9279,13.0346,4598000.0
2009-04-09 10:00:00,14.67,14.88,14.63,14.86,3660800.0,13.0435,13.2302,13.008,13.2125,3660800.0
2009-04-09 10:30:00,14.86,14.87,14.67,14.79,2396400.0,13.2125,13.2214,13.0435,13.1502,2396400.0
2009-04-09 11:00:00,14.79,14.79,14.56,14.69,3098800.0,13.1502,13.1502,12.9457,13.0613,3098800.0
2009-04-09 11:30:00,14.7,14.73,14.65,14.7,1878800.0,13.0702,13.0969,13.0257,13.0702,1878800.0
2009-04-09 12:00:00,14.7,14.73,14.67,14.69,1025200.0,13.0702,13.0969,13.0435,13.0613,1025200.0
2009-04-09 12:30:00,14.69,14.7,14.63,14.65,1012800.0,13.0613,13.0702,13.008,13.0257,1012800.0
2009-04-09 13:00:00,14.64,14.79,14.63,14.74,2399600.0,13.0169,13.1502,13.008,13.1058,2399600.0
2009-04-09 13:30:00,14.73,14.84,14.7,14.84,1403600.0,13.0969,13.1947,13.0702,13.1947,1403600.0
2009-04-09 14:00:00,14.83,14.88,14.72,14.78,1777600.0,13.1858,13.2302,13.088,13.1413,1777600.0
2009-04-09 14:30:00,14.79,14.83,14.59,14.59,2094800.0,13.1502,13.1858,12.9724,12.9724,2094800.0
2009-04-09 15:00:00,14.59,14.6,14.41,14.48,3900400.0,12.9724,12.9813,12.8124,12.8746,3900400.0
2009-04-09 15:30:00,14.49,14.83,14.46,14.8,10334000.0,12.8835,13.1858,12.8568,13.1591,10334000.0
2009-04-13 09:30:00,14.54,14.75,14.5,14.74,2628000.0,12.9279,13.1147,12.8924,13.1058,2628000.0
2009-04-13 10:00:00,14.74,14.88,14.52,14.84,3603600.0,13.1058,13.2302,12.9102,13.1947,3603600.0
2009-04-13 10:30:00,14.84,14.97,14.76,14.93,3089200.0,13.1947,13.3103,13.1236,13.2747,3089200.0
2009-04-13 11:00:00,14.93,14.93,14.78,14.86,1257200.0,13.2747,13.2747,13.1413,13.2125,1257200.0
2009-04-13 11:30:00,14.86,14.87,14.62,14.76,1112000.0,13.2125,13.2214,12.9991,13.1236,1112000.0
2009-04-13 12:00:00,14.76,14.87,14.75,14.76,833600.0,13.1236,13.2214,13.1147,13.1236,833600.0
2009-04-13 12:30:00,14.77,14.85,14.73,14.74,845600.0,13.1324,13.2036,13.0969,13.1058,845600.0
2009-04-13 13:00:00,14.74,14.79,14.69,14.77,809600.0,13.1058,13.1502,13.0613,13.1324,809600.0
2009-04-13 13:30:00,14.77,14.88,14.75,14.85,1162400.0,13.1324,13.2302,13.1147,13.2036,1162400.0
2009-04-13 14:00:00,14.85,15.0,14.85,14.95,2822400.0,13.2036,13.3369,13.2036,13.2925,2822400.0
2009-04-13 14:30:00,14.95,15.14,14.95,15.09,4008800.0,13.2925,13.4614,13.2925,13.417,4008800.0
2009-04-13 15:00:00,15.08,15.35,15.03,15.23,5762000.0,13.4081,13.6481,13.3636,13.5414,5762000.0
2009-04-13 15:30:00,15.22,15.33,15.11,15.25,7870400.0,13.5326,13.6304,13.4347,13.5592,7870400.0
2009-04-14 09:30:00,15.03,15.23,14.86,15.12,5758000.0,13.3636,13.5414,13.2125,13.4436,5758000.0
2009-04-14 10:00:00,15.12,15.16,15.06,15.1,2751200.0,13.4436,13.4792,13.3903,13.4259,2751200.0
2009-04-14 10:30:00,15.1,15.16,15.05,15.06,2797200.0,13.4259,13.4792,13.3814,13.3903,2797200.0
2009-04-14 11:00:00,15.06,15.15,14.97,15.0,2042800.0,13.3903,13.4703,13.3103,13.3369,2042800.0
2009-04-14 11:30:00,14.99,15.1,14.99,15.02,1214000.0,13.3281,13.4259,13.3281,13.3547,1214000.0
2009-04-14 12:00:00,15.01,15.07,14.9,14.92,1733600.0,13.3458,13.3992,13.248,13.2658,1733600.0
2009-04-14 12:30:00,14.92,14.93,14.79,14.83,2226400.0,13.2658,13.2747,13.1502,13.1858,2226400.0
2009-04-14 13:00:00,14.83,14.88,14.73,14.87,1622400.0,13.1858,13.2302,13.0969,13.2214,1622400.0
2009-04-14 13:30:00,14.88,14.9,14.79,14.82,1031200.0,13.2302,13.248,13.1502,13.1769,1031200.0
2009-04-14 14:00:00,14.82,14.82,14.72,14.81,1460400.0,13.1769,13.1769,13.088,13.168,1460400.0
2009-04-14 14:30:00,14.81,14.83,14.77,14.81,785200.0,13.168,13.1858,13.1324,13.168,785200.0
2009-04-14 15:00:00,14.82,14.89,14.81,14.86,1850800.0,13.1769,13.2391,13.168,13.2125,1850800.0
2009-04-14 15:30:00,14.86,14.87,14.53,14.61,7170800.0,13.2125,13.2214,12.9191,12.9902,7170800.0
2009-04-15 09:30:00,14.51,14.72,14.31,14.49,4190800.0,12.9013,13.088,12.7234,12.8835,4190800.0
2009-04-15 10:00:00,14.49,14.62,14.38,14.61,2371600.0,12.8835,12.9991,12.7857,12.9902,2371600.0
2009-04-15 10:30:00,14.61,14.71,14.61,14.65,2519200.0,12.9902,13.0791,12.9902,13.0257,2519200.0
2009-04-15 11:00:00,14.65,14.67,14.56,14.61,1552800.0,13.0257,13.0435,12.9457,12.9902,1552800.0
2009-04-15 11:30:00,14.61,14.66,14.57,14.57,1162000.0,12.9902,13.0346,12.9546,12.9546,1162000.0
2009-04-15 12:00:00,14.57,14.6,14.53,14.59,1151200.0,12.9546,12.9813,12.9191,12.9724,1151200.0
2009-04-15 12:30:00,14.59,14.64,14.58,14.58,1332400.0,12.9724,13.0169,12.9635,12.9635,1332400.0
2009-04-15 13:00:00,14.58,14.62,14.44,14.47,1326800.0,12.9635,12.9991,12.839,12.8657,1326800.0
2009-04-15 13:30:00,14.47,14.49,14.37,14.47,1611200.0,12.8657,12.8835,12.7768,12.8657,1611200.0
2009-04-15 14:00:00,14.47,14.6,14.43,14.45,2288800.0,12.8657,12.9813,12.8301,12.8479,2288800.0
2009-04-15 14:30:00,14.45,14.52,14.43,14.5,1310000.0,12.8479,12.9102,12.8301,12.8924,1310000.0
2009-04-15 15:00:00,14.5,14.61,14.5,14.56,1986400.0,12.8924,12.9902,12.8924,12.9457,1986400.0
2009-04-15 15:30:00,14.56,14.82,14.56,14.78,5185200.0,12.9457,13.1769,12.9457,13.1413,5185200.0
2009-04-16 09:30:00,14.53,14.6,14.38,14.5,5985200.0,12.9191,12.9813,12.7857,12.8924,5985200.0
2009-04-16 10:00:00,14.5,14.61,14.43,14.59,2990400.0,12.8924,12.9902,12.8301,12.9724,2990400.0
2009-04-16 10:30:00,14.59,14.62,14.51,14.59,1763200.0,12.9724,12.9991,12.9013,12.9724,1763200.0
2009-04-16 11:00:00,14.59,14.59,14.48,14.57,1548000.0,12.9724,12.9724,12.8746,12.9546,1548000.0
2009-04-16 11:30:00,14.58,14.63,14.56,14.58,1537600.0,12.9635,13.008,12.9457,12.9635,1537600.0
2009-04-16 12:00:00,14.58,14.65,14.54,14.58,1341200.0,12.9635,13.0257,12.9279,12.9635,1341200.0
2009-04-16 12:30:00,14.58,14.64,14.56,14.63,1481200.0,12.9635,13.0169,12.9457,13.008,1481200.0
2009-04-16 13:00:00,14.63,14.71,14.63,14.67,2091200.0,13.008,13.0791,13.008,13.0435,2091200.0
2009-04-16 13:30:00,14.66,14.71,14.6,14.7,1536400.0,13.0346,13.0791,12.9813,13.0702,1536400.0
2009-04-16 14:00:00,14.7,14.82,14.7,14.81,2080400.0,13.0702,13.1769,13.0702,13.168,2080400.0
2009-04-16 14:30:00,14.81,14.84,14.74,14.74,2094400.0,13.168,13.1947,13.1058,13.1058,2094400.0
2009-04-16 15:00:00,14.74,14.74,14.59,14.62,3185200.0,13.1058,13.1058,12.9724,12.9991,3185200.0
2009-04-16 15:30:00,14.62,14.64,14.4,14.51,6691200.0,12.9991,13.0169,12.8035,12.9013,6691200.0
2009-04-17 09:30:00,14.55,14.55,14.33,14.4,2160000.0,12.9368,12.9368,12.7412,12.8035,2160000.0
2009-04-17 10:00:00,14.4,14.43,14.31,14.37,2304000.0,12.8035,12.8301,12.7234,12.7768,2304000.0
2009-04-17 10:30:00,14.38,14.42,14.35,14.38,1789600.0,12.7857,12.8212,12.759,12.7857,1789600.0
2009-04-17 11:00:00,14.38,14.46,14.36,14.39,1552000.0,12.7857,12.8568,12.7679,12.7946,1552000.0
2009-04-17 11:30:00,14.39,14.55,14.38,14.5,2486800.0,12.7946,12.9368,12.7857,12.8924,2486800.0
2009-04-17 12:00:00,14.5,14.66,14.49,14.65,1867200.0,12.8924,13.0346,12.8835,13.0257,1867200.0
2009-04-17 12:30:00,14.66,14.71,14.59,14.61,1937600.0,13.0346,13.0791,12.9724,12.9902,1937600.0
2009-04-17 13:00:00,14.61,14.63,14.52,14.52,1165600.0,12.9902,13.008,12.9102,12.9102,1165600.0
2009-04-17 13:30:00,14.53,14.58,14.47,14.5,2517200.0,12.9191,12.9635,12.8657,12.8924,2517200.0
2009-04-17 14:00:00,14.5,14.72,14.47,14.72,2482000.0,12.8924,13.088,12.8657,13.088,2482000.0
2009-04-17 14:30:00,14.72,14.78,14.53,14.55,3172400.0,13.088,13.1413,12.9191,12.9368,3172400.0
2009-04-17 15:00:00,14.55,14.74,14.53,14.74,3069600.0,12.9368,13.1058,12.9191,13.1058,3069600.0
2009-04-17 15:30:00,14.74,14.75,14.44,14.54,7665200.0,13.1058,13.1147,12.839,12.9279,7665200.0
2009-04-20 09:30:00,14.25,14.41,14.14,14.36,4407600.0,12.6701,12.8124,12.5723,12.7679,4407600.0
2009-04-20 10:00:00,14.38,14.42,14.2,14.26,2634800.0,12.7857,12.8212,12.6256,12.679,2634800.0
2009-04-20 10:30:00,14.26,14.32,14.21,14.3,1961200.0,12.679,12.7323,12.6345,12.7146,1961200.0
2009-04-20 11:00:00,14.3,14.38,14.23,14.37,1742800.0,12.7146,12.7857,12.6523,12.7768,1742800.0
2009-04-20 11:30:00,14.37,14.37,14.29,14.3,1267200.0,12.7768,12.7768,12.7057,12.7146,1267200.0
2009-04-20 12:00:00,14.31,14.34,14.27,14.3,1364000.0,12.7234,12.7501,12.6879,12.7146,1364000.0
2009-04-20 12:30:00,14.3,14.31,14.22,14.3,1179600.0,12.7146,12.7234,12.6434,12.7146,1179600.0
2009-04-20 13:00:00,14.31,14.31,14.17,14.17,1798000.0,12.7234,12.7234,12.599,12.599,1798000.0
2009-04-20 13:30:00,14.17,14.21,14.06,14.16,2443600.0,12.599,12.6345,12.5012,12.5901,2443600.0
2009-04-20 14:00:00,14.17,14.19,14.06,14.08,1936000.0,12.599,12.6167,12.5012,12.5189,1936000.0
2009-04-20 14:30:00,14.08,14.13,14.06,14.06,1640000.0,12.5189,12.5634,12.5012,12.5012,1640000.0
2009-04-20 15:00:00,14.06,14.1,13.85,13.87,4820400.0,12.5012,12.5367,12.3144,12.3322,4820400.0
2009-04-20 15:30:00,13.87,13.96,13.74,13.75,11046000.0,12.3322,12.4122,12.2166,12.2255,11046000.0
2009-04-21 09:30:00,13.69,14.0,13.56,13.96,5711200.0,12.1722,12.4478,12.0566,12.4122,5711200.0
2009-04-21 10:00:00,13.96,14.12,13.94,14.06,3437200.0,12.4122,12.5545,12.3945,12.5012,3437200.0
2009-04-21 10:30:00,14.05,14.13,13.98,14.13,2014800.0,12.4923,12.5634,12.43,12.5634,2014800.0
2009-04-21 11:00:00,14.13,14.26,14.11,14.22,2506400.0,12.5634,12.679,12.5456,12.6434,2506400.0
2009-04-21 11:30:00,14.22,14.38,14.21,14.28,2906000.0,12.6434,12.7857,12.6345,12.6968,2906000.0
2009-04-21 12:00:00,14.28,14.4,14.26,14.38,1975600.0,12.6968,12.8035,12.679,12.7857,1975600.0
2009-04-21 12:30:00,14.38,14.47,14.33,14.41,1595200.0,12.7857,12.8657,12.7412,12.8124,1595200.0
2009-04-21 13:00:00,14.42,14.49,14.4,14.45,1601600.0,12.8212,12.8835,12.8035,12.8479,1601600.0
2009-04-21 13:30:00,14.46,14.48,14.4,14.44,1174800.0,12.8568,12.8746,12.8035,12.839,1174800.0
2009-04-21 14:00:00,14.44,14.46,14.24,14.38,1647600.0,12.839,12.8568,12.6612,12.7857,1647600.0
2009-04-21 14:30:00,14.38,14.44,14.29,14.33,1166000.0,12.7857,12.839,12.7057,12.7412,1166000.0
2009-04-21 15:00:00,14.33,14.47,14.32,14.43,1884400.0,12.7412,12.8657,12.7323,12.8301,1884400.0
2009-04-21 15:30:00,14.43,14.68,14.32,14.63,6701200.0,12.8301,13.0524,12.7323,13.008,6701200.0
2009-04-22 09:30:00,14.45,14.58,14.3,14.51,3781200.0,12.8479,12.9635,12.7146,12.9013,3781200.0
2009-04-22 10:00:00,14.5,14.82,14.5,14.68,3178000.0,12.8924,13.1769,12.8924,13.0524,3178000.0
2009-04-22 10:30:00,14.67,14.72,14.53,14.68,2601200.0,13.0435,13.088,12.9191,13.0524,2601200.0
2009-04-22 11:00:00,14.69,14.76,14.66,14.75,1234800.0,13.0613,13.1236,13.0346,13.1147,1234800.0
2009-04-22 11:30:00,14.76,14.83,14.74,14.77,1987200.0,13.1236,13.1858,13.1058,13.1324,1987200.0
2009-04-22 12:00:00,14.77,14.81,14.66,14.66,1689200.0,13.1324,13.168,13.0346,13.0346,1689200.0
2009-04-22 12:30:00,14.66,14.76,14.63,14.72,1878000.0,13.0346,13.1236,13.008,13.088,1878000.0
2009-04-22 13:00:00,14.72,14.82,14.67,14.8,1505600.0,13.088,13.1769,13.0435,13.1591,1505600.0
2009-04-22 13:30:00,14.8,14.87,14.76,14.81,1445600.0,13.1591,13.2214,13.1236,13.168,1445600.0
2009-04-22 14:00:00,14.82,14.97,14.8,14.92,1978000.0,13.1769,13.3103,13.1591,13.2658,1978000.0
2009-04-22 14:30:00,14.92,14.99,14.85,14.92,1898400.0,13.2658,13.3281,13.2036,13.2658,1898400.0
2009-04-22 15:00:00,14.92,14.96,14.85,14.89,1959200.0,13.2658,13.3014,13.2036,13.2391,1959200.0
2009-04-22 15:30:00,14.89,14.9,14.33,14.42,5900000.0,13.2391,13.248,12.7412,12.8212,5900000.0
2009-04-23 09:30:00,14.56,14.66,14.31,14.33,3108800.0,12.9457,13.0346,12.7234,12.7412,3108800.0
2009-04-23 10:00:00,14.32,14.61,14.28,14.58,2446400.0,12.7323,12.9902,12.6968,12.9635,2446400.0
2009-04-23 10:30:00,14.58,14.7,14.56,14.67,2126000.0,12.9635,13.0702,12.9457,13.0435,2126000.0
2009-04-23 11:00:00,14.67,14.69,14.49,14.6,1713200.0,13.0435,13.0613,12.8835,12.9813,1713200.0
2009-04-23 11:30:00,14.6,14.74,14.59,14.71,1816000.0,12.9813,13.1058,12.9724,13.0791,1816000.0
2009-04-23 12:00:00,14.7,14.74,14.56,14.56,5330400.0,13.0702,13.1058,12.9457,12.9457,5330400.0
2009-04-23 12:30:00,14.56,14.66,14.49,14.65,1604400.0,12.9457,13.0346,12.8835,13.0257,1604400.0
2009-04-23 13:00:00,14.65,14.66,14.6,14.6,1232000.0,13.0257,13.0346,12.9813,12.9813,1232000.0
2009-04-23 13:30:00,14.6,14.61,14.52,14.53,1550800.0,12.9813,12.9902,12.9102,12.9191,1550800.0
2009-04-23 14:00:00,14.53,14.53,14.4,14.44,2184000.0,12.9191,12.9191,12.8035,12.839,2184000.0
2009-04-23 14:30:00,14.44,14.55,14.43,14.49,2375200.0,12.839,12.9368,12.8301,12.8835,2375200.0
2009-04-23 15:00:00,14.49,14.51,14.43,14.49,1905600.0,12.8835,12.9013,12.8301,12.8835,1905600.0
2009-04-23 15:30:00,14.49,14.62,14.44,14.57,7390800.0,12.8835,12.9991,12.839,12.9546,7390800.0
2009-04-24 09:30:00,14.83,14.92,14.51,14.64,5057600.0,13.1858,13.2658,12.9013,13.0169,5057600.0
2009-04-24 10:00:00,14.64,14.77,14.57,14.65,2648400.0,13.0169,13.1324,12.9546,13.0257,2648400.0
2009-04-24 10:30:00,14.64,14.65,14.57,14.63,1254800.0,13.0169,13.0257,12.9546,13.008,1254800.0
2009-04-24 11:00:00,14.63,14.77,14.62,14.74,1486000.0,13.008,13.1324,12.9991,13.1058,1486000.0
2009-04-24 11:30:00,14.75,14.81,14.72,14.77,1576400.0,13.1147,13.168,13.088,13.1324,1576400.0
2009-04-24 12:00:00,14.76,14.81,14.71,14.77,1092400.0,13.1236,13.168,13.0791,13.1324,1092400.0
2009-04-24 12:30:00,14.78,14.83,14.73,14.81,1616400.0,13.1413,13.1858,13.0969,13.168,1616400.0
2009-04-24 13:00:00,14.81,15.15,14.81,15.07,3895600.0,13.168,13.4703,13.168,13.3992,3895600.0
2009-04-24 13:30:00,15.07,15.18,15.04,15.08,2832400.0,13.3992,13.497,13.3725,13.4081,2832400.0
2009-04-24 14:00:00,15.09,15.15,14.91,15.06,2780000.0,13.417,13.4703,13.2569,13.3903,2780000.0
2009-04-24 14:30:00,15.06,15.15,15.01,15.13,2149200.0,13.3903,13.4703,13.3458,13.4525,2149200.0
2009-04-24 15:00:00,15.12,15.15,15.02,15.06,2541600.0,13.4436,13.4703,13.3547,13.3903,2541600.0
2009-04-24 15:30:00,15.06,15.19,14.96,15.09,7816000.0,13.3903,13.5059,13.3014,13.417,7816000.0
2009-04-27 09:30:00,14.7,14.93,14.66,14.84,4086800.0,13.0702,13.2747,13.0346,13.1947,4086800.0
2009-04-27 10:00:00,14.85,14.86,14.68,14.83,3102000.0,13.2036,13.2125,13.0524,13.1858,3102000.0
2009-04-27 10:30:00,14.82,14.85,14.8,14.84,2352000.0,13.1769,13.2036,13.1591,13.1947,2352000.0
2009-04-27 11:00:00,14.84,14.88,14.79,14.83,2072400.0,13.1947,13.2302,13.1502,13.1858,2072400.0
2009-04-27 11:30:00,14.83,14.88,14.83,14.85,1296800.0,13.1858,13.2302,13.1858,13.2036,1296800.0
2009-04-27 12:00:00,14.85,14.87,14.81,14.86,1441200.0,13.2036,13.2214,13.168,13.2125,1441200.0
2009-04-27 12:30:00,14.86,14.91,14.82,14.9,1102000.0,13.2125,13.2569,13.1769,13.248,1102000.0
2009-04-27 13:00:00,14.9,14.91,14.77,14.78,1278000.0,13.248,13.2569,13.1324,13.1413,1278000.0
2009-04-27 13:30:00,14.78,14.9,14.75,14.85,1236000.0,13.1413,13.248,13.1147,13.2036,1236000.0
2009-04-27 14:00:00,14.84,14.86,14.76,14.82,1614800.0,13.1947,13.2125,13.1236,13.1769,1614800.0
2009-04-27 14:30:00,14.82,14.85,14.79,14.8,1028400.0,13.1769,13.2036,13.1502,13.1591,1028400.0
2009-04-27 15:00:00,14.8,14.81,14.76,14.78,1948400.0,13.1591,13.168,13.1236,13.1413,1948400.0
2009-04-27 15:30:00,14.77,14.88,14.7,14.72,4922000.0,13.1324,13.2302,13.0702,13.088,4922000.0
2009-04-28 09:30:00,14.54,14.75,14.53,14.65,2646000.0,12.9279,13.1147,12.9191,13.0257,2646000.0
2009-04-28 10:00:00,14.65,15.03,14.62,15.03,3382800.0,13.0257,13.3636,12.9991,13.3636,3382800.0
2009-04-28 10:30:00,15.03,15.16,15.01,15.14,3658800.0,13.3636,13.4792,13.3458,13.4614,3658800.0
2009-04-28 11:00:00,15.15,15.22,15.13,15.2,2988400.0,13.4703,13.5326,13.4525,13.5148,2988400.0
2009-04-28 11:30:00,15.2,15.4,15.19,15.38,3799600.0,13.5148,13.6926,13.5059,13.6748,3799600.0
2009-04-28 12:00:00,15.38,15.49,15.34,15.49,3562800.0,13.6748,13.7726,13.6392,13.7726,3562800.0
2009-04-28 12:30:00,15.49,15.51,15.38,15.41,3291600.0,13.7726,13.7904,13.6748,13.7015,3291600.0
2009-04-28 13:00:00,15.42,15.48,15.28,15.34,2840800.0,13.7104,13.7637,13.5859,13.6392,2840800.0
2009-04-28 13:30:00,15.34,15.35,15.22,15.25,1863200.0,13.6392,13.6481,13.5326,13.5592,1863200.0
2009-04-28 14:00:00,15.25,15.28,15.21,15.27,2249200.0,13.5592,13.5859,13.5237,13.577,2249200.0
2009-04-28 14:30:00,15.26,15.4,15.26,15.38,2366000.0,13.5681,13.6926,13.5681,13.6748,2366000.0
2009-04-28 15:00:00,15.38,15.42,15.31,15.31,2844400.0,13.6748,13.7104,13.6126,13.6126,2844400.0
2009-04-28 15:30:00,15.32,15.32,15.15,15.18,4954800.0,13.6215,13.6215,13.4703,13.497,4954800.0
2009-04-29 09:30:00,15.47,15.55,15.38,15.5,5389200.0,13.7548,13.826,13.6748,13.7815,5389200.0
2009-04-29 10:00:00,15.5,15.61,15.47,15.58,4062400.0,13.7815,13.8793,13.7548,13.8526,4062400.0
2009-04-29 10:30:00,15.58,15.62,15.5,15.55,2746000.0,13.8526,13.8882,13.7815,13.826,2746000.0
2009-04-29 11:00:00,15.55,15.56,15.45,15.53,2437600.0,13.826,13.8349,13.7371,13.8082,2437600.0
2009-04-29 11:30:00,15.52,15.53,15.47,15.5,2271600.0,13.7993,13.8082,13.7548,13.7815,2271600.0
2009-04-29 12:00:00,15.5,15.59,15.49,15.56,1270800.0,13.7815,13.8615,13.7726,13.8349,1270800.0
2009-04-29 12:30:00,15.56,15.63,15.56,15.62,2104400.0,13.8349,13.8971,13.8349,13.8882,2104400.0
2009-04-29 13:00:00,15.62,15.63,15.5,15.57,1851200.0,13.8882,13.8971,13.7815,13.8437,1851200.0
2009-04-29 13:30:00,15.56,15.57,15.52,15.53,1550400.0,13.8349,13.8437,13.7993,13.8082,1550400.0
2009-04-29 14:00:00,15.53,15.61,15.45,15.61,3951200.0,13.8082,13.8793,13.7371,13.8793,3951200.0
2009-04-29 14:30:00,15.61,15.94,15.6,15.92,8428800.0,13.8793,14.1727,13.8704,14.1549,8428800.0
2009-04-29 15:00:00,15.92,15.94,15.8,15.81,6736000.0,14.1549,14.1727,14.0482,14.0571,6736000.0
2009-04-29 15:30:00,15.81,15.93,15.7,15.8,10408400.0,14.0571,14.1638,13.9593,14.0482,10408400.0
2009-04-30 09:30:00,16.04,16.95,16.0,16.45,23861600.0,14.2616,15.0707,14.2261,14.6262,23861600.0
2009-04-30 10:00:00,16.45,16.71,16.34,16.65,8082000.0,14.6262,14.8574,14.5284,14.804,8082000.0
2009-04-30 10:30:00,16.64,16.86,16.61,16.85,6114800.0,14.7951,14.9907,14.7684,14.9818,6114800.0
2009-04-30 11:00:00,16.85,17.0,16.82,16.98,6820800.0,14.9818,15.1152,14.9552,15.0974,6820800.0
2009-04-30 11:30:00,16.98,17.0,16.83,16.87,5433200.0,15.0974,15.1152,14.9641,14.9996,5433200.0
2009-04-30 12:00:00,16.87,16.97,16.78,16.9,4116400.0,14.9996,15.0885,14.9196,15.0263,4116400.0
2009-04-30 12:30:00,16.9,16.92,16.61,16.74,4948400.0,15.0263,15.0441,14.7684,14.884,4948400.0
2009-04-30 13:00:00,16.74,16.8,16.38,16.44,4398800.0,14.884,14.9374,14.5639,14.6173,4398800.0
2009-04-30 13:30:00,16.43,16.6,16.39,16.48,3569200.0,14.6084,14.7596,14.5728,14.6529,3569200.0
2009-04-30 14:00:00,16.48,16.54,16.42,16.47,3340400.0,14.6529,14.7062,14.5995,14.644,3340400.0
2009-04-30 14:30:00,16.47,16.47,16.3,16.38,5318400.0,14.644,14.644,14.4928,14.5639,5318400.0
2009-04-30 15:00:00,16.38,16.4,16.0,16.03,6656000.0,14.5639,14.5817,14.2261,14.2527,6656000.0
2009-04-30 15:30:00,16.03,16.2,15.98,16.2,12220800.0,14.2527,14.4039,14.2083,14.4039,12220800.0
2009-05-01 09:30:00,16.04,16.15,15.66,15.83,13207600.0,14.2616,14.3594,13.9238,14.0749,13207600.0
2009-05-01 10:00:00,15.83,16.35,15.8,16.3,7724000.0,14.0749,14.5373,14.0482,14.4928,7724000.0
2009-05-01 10:30:00,16.3,16.49,16.29,16.42,7219200.0,14.4928,14.6617,14.4839,14.5995,7219200.0
2009-05-01 11:00:00,16.43,16.52,16.33,16.36,3600800.0,14.6084,14.6884,14.5195,14.5462,3600800.0
2009-05-01 11:30:00,16.36,16.45,16.36,16.41,2016800.0,14.5462,14.6262,14.5462,14.5906,2016800.0
2009-05-01 12:00:00,16.41,16.53,16.41,16.49,2363600.0,14.5906,14.6973,14.5906,14.6617,2363600.0
2009-05-01 12:30:00,16.49,16.58,16.41,16.44,1991200.0,14.6617,14.7418,14.5906,14.6173,1991200.0
2009-05-01 13:00:00,16.44,16.45,16.33,16.38,3351200.0,14.6173,14.6262,14.5195,14.5639,3351200.0
2009-05-01 13:30:00,16.38,16.46,16.37,16.39,1795200.0,14.5639,14.6351,14.5551,14.5728,1795200.0
2009-05-01 14:00:00,16.39,16.4,16.35,16.36,1687600.0,14.5728,14.5817,14.5373,14.5462,1687600.0
2009-05-01 14:30:00,16.37,16.37,16.18,16.21,3737200.0,14.5551,14.5551,14.3861,14.4128,3737200.0
2009-05-01 15:00:00,16.21,16.29,16.14,16.19,3252000.0,14.4128,14.4839,14.3506,14.395,3252000.0
2009-05-01 15:30:00,16.18,16.31,16.15,16.19,5337600.0,14.3861,14.5017,14.3594,14.395,5337600.0
2009-05-04 09:30:00,16.52,16.52,16.18,16.27,5186000.0,14.6884,14.6884,14.3861,14.4661,5186000.0
2009-05-04 10:00:00,16.26,16.66,16.25,16.63,4428800.0,14.4572,14.8129,14.4484,14.7862,4428800.0
2009-05-04 10:30:00,16.63,16.75,16.55,16.74,3061200.0,14.7862,14.8929,14.7151,14.884,3061200.0
2009-05-04 11:00:00,16.74,16.86,16.71,16.78,3692800.0,14.884,14.9907,14.8574,14.9196,3692800.0
2009-05-04 11:30:00,16.78,16.81,16.73,16.74,1691200.0,14.9196,14.9463,14.8751,14.884,1691200.0
2009-05-04 12:00:00,16.75,16.79,16.68,16.77,2256400.0,14.8929,14.9285,14.8307,14.9107,2256400.0
2009-05-04 12:30:00,16.77,16.8,16.75,16.78,1131200.0,14.9107,14.9374,14.8929,14.9196,1131200.0
2009-05-04 13:00:00,16.77,16.82,16.75,16.8,1192000.0,14.9107,14.9552,14.8929,14.9374,1192000.0
2009-05-04 13:30:00,16.8,16.83,16.75,16.79,1800400.0,14.9374,14.9641,14.8929,14.9285,1800400.0
2009-05-04 14:00:00,16.79,16.81,16.74,16.79,1983200.0,14.9285,14.9463,14.884,14.9285,1983200.0
2009-05-04 14:30:00,16.79,16.82,16.64,16.66,3016400.0,14.9285,14.9552,14.7951,14.8129,3016400.0
2009-05-04 15:00:00,16.66,16.82,16.66,16.79,3131600.0,14.8129,14.9552,14.8129,14.9285,3131600.0
2009-05-04 15:30:00,16.79,17.14,16.76,17.09,10177200.0,14.9285,15.2397,14.9018,15.1952,10177200.0
2009-05-05 09:30:00,16.96,17.13,16.81,17.09,3815200.0,15.0796,15.2308,14.9463,15.1952,3815200.0
2009-05-05 10:00:00,17.1,17.13,17.01,17.09,2178800.0,15.2041,15.2308,15.1241,15.1952,2178800.0
2009-05-05 10:30:00,17.09,17.09,16.89,16.95,2414400.0,15.1952,15.1952,15.0174,15.0707,2414400.0
2009-05-05 11:00:00,16.96,17.07,16.89,16.95,1420000.0,15.0796,15.1774,15.0174,15.0707,1420000.0
2009-05-05 11:30:00,16.96,17.0,16.93,16.94,1110000.0,15.0796,15.1152,15.053,15.0619,1110000.0
2009-05-05 12:00:00,16.95,16.97,16.89,16.93,1578400.0,15.0707,15.0885,15.0174,15.053,1578400.0
2009-05-05 12:30:00,16.93,16.93,16.84,16.85,1106400.0,15.053,15.053,14.9729,14.9818,1106400.0
2009-05-05 13:00:00,16.85,16.88,16.77,16.83,1429600.0,14.9818,15.0085,14.9107,14.9641,1429600.0
2009-05-05 13:30:00,16.83,16.85,16.78,16.84,1316800.0,14.9641,14.9818,14.9196,14.9729,1316800.0
2009-05-05 14:00:00,16.83,16.84,16.76,16.79,1722400.0,14.9641,14.9729,14.9018,14.9285,1722400.0
2009-05-05 14:30:00,16.79,17.0,16.76,16.95,1835200.0,14.9285,15.1152,14.9018,15.0707,1835200.0
2009-05-05 15:00:00,16.95,16.97,16.89,16.94,1066800.0,15.0707,15.0885,15.0174,15.0619,1066800.0
2009-05-05 15:30:00,16.94,16.96,16.74,16.83,3879600.0,15.0619,15.0796,14.884,14.9641,3879600.0
2009-05-06 09:30:00,17.02,17.06,16.56,16.81,5552800.0,15.133,15.1686,14.724,14.9463,5552800.0
2009-05-06 10:00:00,16.81,16.84,16.61,16.65,2762000.0,14.9463,14.9729,14.7684,14.804,2762000.0
2009-05-06 10:30:00,16.66,16.8,16.65,16.78,1662800.0,14.8129,14.9374,14.804,14.9196,1662800.0
2009-05-06 11:00:00,16.78,16.84,16.73,16.83,2316000.0,14.9196,14.9729,14.8751,14.9641,2316000.0
2009-05-06 11:30:00,16.83,16.96,16.81,16.88,1302400.0,14.9641,15.0796,14.9463,15.0085,1302400.0
2009-05-06 12:00:00,16.87,16.94,16.78,16.87,1834400.0,14.9996,15.0619,14.9196,14.9996,1834400.0
2009-05-06 12:30:00,16.87,16.88,16.73,16.73,1276000.0,14.9996,15.0085,14.8751,14.8751,1276000.0
2009-05-06 13:00:00,16.73,16.78,16.64,16.65,2721200.0,14.8751,14.9196,14.7951,14.804,2721200.0
2009-05-06 13:30:00,16.65,16.68,16.59,16.68,2374800.0,14.804,14.8307,14.7507,14.8307,2374800.0
2009-05-06 14:00:00,16.68,16.71,16.62,16.67,1580000.0,14.8307,14.8574,14.7773,14.8218,1580000.0
2009-05-06 14:30:00,16.67,16.71,16.52,16.55,1978400.0,14.8218,14.8574,14.6884,14.7151,1978400.0
2009-05-06 15:00:00,16.55,16.59,16.44,16.46,3685600.0,14.7151,14.7507,14.6173,14.6351,3685600.0
2009-05-06 15:30:00,16.47,16.6,16.44,16.52,10004000.0,14.644,14.7596,14.6173,14.6884,10004000.0
2009-05-07 09:30:00,16.66,16.75,16.56,16.67,3700000.0,14.8129,14.8929,14.724,14.8218,3700000.0
2009-05-07 10:00:00,16.67,16.68,16.34,16.36,4304000.0,14.8218,14.8307,14.5284,14.5462,4304000.0
2009-05-07 10:30:00,16.36,16.54,16.34,16.51,2472000.0,14.5462,14.7062,14.5284,14.6795,2472000.0
2009-05-07 11:00:00,16.5,16.58,16.46,16.54,1487200.0,14.6706,14.7418,14.6351,14.7062,1487200.0
2009-05-07 11:30:00,16.54,16.62,16.49,16.53,1863600.0,14.7062,14.7773,14.6617,14.6973,1863600.0
2009-05-07 12:00:00,16.53,16.54,16.43,16.51,1242400.0,14.6973,14.7062,14.6084,14.6795,1242400.0
2009-05-07 12:30:00,16.51,16.53,16.43,16.47,1428800.0,14.6795,14.6973,14.6084,14.644,1428800.0
2009-05-07 13:00:00,16.47,16.53,16.43,16.47,1969600.0,14.644,14.6973,14.6084,14.644,1969600.0
2009-05-07 13:30:00,16.47,16.52,16.41,16.47,1913200.0,14.644,14.6884,14.5906,14.644,1913200.0
2009-05-07 14:00:00,16.47,16.53,16.45,16.5,3034800.0,14.644,14.6973,14.6262,14.6706,3034800.0
2009-05-07 14:30:00,16.5,16.5,16.39,16.46,1954000.0,14.6706,14.6706,14.5728,14.6351,1954000.0
2009-05-07 15:00:00,16.46,16.5,16.42,16.46,2086400.0,14.6351,14.6706,14.5995,14.6351,2086400.0
2009-05-07 15:30:00,16.46,16.46,16.34,16.39,4398800.0,14.6351,14.6351,14.5284,14.5728,4398800.0
2009-05-08 09:30:00,16.49,16.68,16.38,16.67,2898800.0,14.6617,14.8307,14.5639,14.8218,2898800.0
2009-05-08 10:00:00,16.67,16.75,16.41,16.51,3909600.0,14.8218,14.8929,14.5906,14.6795,3909600.0
2009-05-08 10:30:00,16.51,16.57,16.48,16.53,1700400.0,14.6795,14.7329,14.6529,14.6973,1700400.0
2009-05-08 11:00:00,16.53,16.56,16.48,16.48,942400.0,14.6973,14.724,14.6529,14.6529,942400.0
2009-05-08 11:30:00,16.49,16.53,16.46,16.5,1112400.0,14.6617,14.6973,14.6351,14.6706,1112400.0
2009-05-08 12:00:00,16.5,16.57,16.49,16.57,1550000.0,14.6706,14.7329,14.6617,14.7329,1550000.0
2009-05-08 12:30:00,16.57,16.63,16.54,16.62,1744800.0,14.7329,14.7862,14.7062,14.7773,1744800.0
2009-05-08 13:00:00,16.61,16.72,16.57,16.66,1431200.0,14.7684,14.8662,14.7329,14.8129,1431200.0
2009-05-08 13:30:00,16.66,16.75,16.55,16.74,1400400.0,14.8129,14.8929,14.7151,14.884,1400400.0
2009-05-08 14:00:00,16.74,16.84,16.74,16.74,2212800.0,14.884,14.9729,14.884,14.884,2212800.0
2009-05-08 14:30:00,16.74,16.82,16.74,16.81,1576400.0,14.884,14.9552,14.884,14.9463,1576400.0
2009-05-08 15:00:00,16.81,16.88,16.8,16.86,2652400.0,14.9463,15.0085,14.9374,14.9907,2652400.0
2009-05-08 15:30:00,16.87,17.12,16.79,17.01,10272800.0,14.9996,15.2219,14.9285,15.1241,10272800.0
2009-05-11 09:30:00,16.7,16.93,16.64,16.89,3352800.0,14.8485,15.053,14.7951,15.0174,3352800.0
2009-05-11 10:00:00,16.89,16.89,16.7,16.73,1457600.0,15.0174,15.0174,14.8485,14.8751,1457600.0
2009-05-11 10:30:00,16.73,16.9,16.68,16.86,1620000.0,14.8751,15.0263,14.8307,14.9907,1620000.0
2009-05-11 11:00:00,16.86,16.9,16.8,16.83,628000.0,14.9907,15.0263,14.9374,14.9641,628000.0
2009-05-11 11:30:00,16.84,16.87,16.75,16.77,608000.0,14.9729,14.9996,14.8929,14.9107,608000.0
2009-05-11 12:00:00,16.75,16.86,16.73,16.8,604400.0,14.8929,14.9907,14.8751,14.9374,604400.0
2009-05-11 12:30:00,16.79,16.83,16.78,16.81,598400.0,14.9285,14.9641,14.9196,14.9463,598400.0
2009-05-11 13:00:00,16.82,16.88,16.77,16.84,641600.0,14.9552,15.0085,14.9107,14.9729,641600.0
2009-05-11 13:30:00,16.84,16.92,16.79,16.86,990000.0,14.9729,15.0441,14.9285,14.9907,990000.0
2009-05-11 14:00:00,16.87,16.99,16.86,16.92,1565200.0,14.9996,15.1063,14.9907,15.0441,1565200.0
2009-05-11 14:30:00,16.91,16.99,16.86,16.92,1274800.0,15.0352,15.1063,14.9907,15.0441,1274800.0
2009-05-11 15:00:00,16.92,16.92,16.74,16.8,1480400.0,15.0441,15.0441,14.884,14.9374,1480400.0
2009-05-11 15:30:00,16.79,16.8,16.49,16.51,7574000.0,14.9285,14.9374,14.6617,14.6795,7574000.0
2009-05-12 09:30:00,16.71,16.81,16.55,16.68,3368000.0,14.8574,14.9463,14.7151,14.8307,3368000.0
2009-05-12 10:00:00,16.68,16.74,16.56,16.65,2395200.0,14.8307,14.884,14.724,14.804,2395200.0
2009-05-12 10:30:00,16.65,16.68,16.6,16.63,1624000.0,14.804,14.8307,14.7596,14.7862,1624000.0
2009-05-12 11:00:00,16.63,16.68,16.57,16.58,2154000.0,14.7862,14.8307,14.7329,14.7418,2154000.0
2009-05-12 11:30:00,16.58,16.65,16.52,16.64,2043600.0,14.7418,14.804,14.6884,14.7951,2043600.0
2009-05-12 12:00:00,16.64,16.67,16.42,16.46,2723200.0,14.7951,14.8218,14.5995,14.6351,2723200.0
2009-05-12 12:30:00,16.46,16.5,16.18,16.2,3249200.0,14.6351,14.6706,14.3861,14.4039,3249200.0
2009-05-12 13:00:00,16.2,16.38,16.19,16.31,1556800.0,14.4039,14.5639,14.395,14.5017,1556800.0
2009-05-12 13:30:00,16.3,16.41,16.26,16.33,1518400.0,14.4928,14.5906,14.4572,14.5195,1518400.0
2009-05-12 14:00:00,16.33,16.39,16.27,16.28,1750400.0,14.5195,14.5728,14.4661,14.475,1750400.0
2009-05-12 14:30:00,16.28,16.36,16.26,16.32,3105600.0,14.475,14.5462,14.4572,14.5106,3105600.0
2009-05-12 15:00:00,16.33,16.46,16.33,16.42,2702800.0,14.5195,14.6351,14.5195,14.5995,2702800.0
2009-05-12 15:30:00,16.41,16.43,16.22,16.28,5002000.0,14.5906,14.6084,14.4217,14.475,5002000.0
2009-05-13 09:30:00,16.08,16.37,15.88,16.23,10293200.0,14.3205,14.5788,14.1424,14.4541,10293200.0
2009-05-13 10:00:00,16.24,16.28,16.07,16.15,4266800.0,14.463,14.4986,14.3116,14.3828,4266800.0
2009-05-13 10:30:00,16.15,16.19,16.02,16.03,3280000.0,14.3828,14.4185,14.2671,14.276,3280000.0
2009-05-13 11:00:00,16.03,16.13,16.0,16.09,2659200.0,14.276,14.365,14.2492,14.3294,2659200.0
2009-05-13 11:30:00,16.09,16.16,16.09,16.15,1852400.0,14.3294,14.3917,14.3294,14.3828,1852400.0
2009-05-13 12:00:00,16.15,16.22,16.14,16.19,1582800.0,14.3828,14.4452,14.3739,14.4185,1582800.0
2009-05-13 12:30:00,16.19,16.21,16.14,16.17,1672000.0,14.4185,14.4363,14.3739,14.4006,1672000.0
2009-05-13 13:00:00,16.17,16.21,16.15,16.17,2102000.0,14.4006,14.4363,14.3828,14.4006,2102000.0
2009-05-13 13:30:00,16.17,16.18,16.11,16.16,2071200.0,14.4006,14.4095,14.3472,14.3917,2071200.0
2009-05-13 14:00:00,16.15,16.22,16.14,16.14,1579600.0,14.3828,14.4452,14.3739,14.3739,1579600.0
2009-05-13 14:30:00,16.15,16.18,16.13,16.16,1346400.0,14.3828,14.4095,14.365,14.3917,1346400.0
2009-05-13 15:00:00,16.16,16.16,16.11,16.13,2299200.0,14.3917,14.3917,14.3472,14.365,2299200.0
2009-05-13 15:30:00,16.13,16.2,16.03,16.16,7620400.0,14.365,14.4274,14.276,14.3917,7620400.0
2009-05-14 09:30:00,15.99,16.28,15.97,16.06,3292800.0,14.2403,14.4986,14.2225,14.3027,3292800.0
2009-05-14 10:00:00,16.05,16.16,15.98,16.15,2986800.0,14.2938,14.3917,14.2314,14.3828,2986800.0
2009-05-14 10:30:00,16.16,16.16,16.0,16.02,1650800.0,14.3917,14.3917,14.2492,14.2671,1650800.0
2009-05-14 11:00:00,16.02,16.07,16.0,16.0,2274800.0,14.2671,14.3116,14.2492,14.2492,2274800.0
2009-05-14 11:30:00,16.01,16.02,15.88,15.91,2334800.0,14.2581,14.2671,14.1424,14.1691,2334800.0
2009-05-14 12:00:00,15.91,16.03,15.88,16.01,2432400.0,14.1691,14.276,14.1424,14.2581,2432400.0
2009-05-14 12:30:00,16.01,16.05,16.0,16.02,1540400.0,14.2581,14.2938,14.2492,14.2671,1540400.0
2009-05-14 13:00:00,16.02,16.11,16.01,16.1,1406800.0,14.2671,14.3472,14.2581,14.3383,1406800.0
2009-05-14 13:30:00,16.1,16.22,16.1,16.2,2147600.0,14.3383,14.4452,14.3383,14.4274,2147600.0
2009-05-14 14:00:00,16.2,16.21,16.11,16.15,1772000.0,14.4274,14.4363,14.3472,14.3828,1772000.0
2009-05-14 14:30:00,16.15,16.27,16.13,16.15,1430800.0,14.3828,14.4897,14.365,14.3828,1430800.0
2009-05-14 15:00:00,16.15,16.15,16.1,16.12,2561600.0,14.3828,14.3828,14.3383,14.3561,2561600.0
2009-05-14 15:30:00,16.12,16.19,15.99,16.13,5078000.0,14.3561,14.4185,14.2403,14.365,5078000.0
2009-05-15 09:30:00,16.11,16.17,16.0,16.05,1923200.0,14.3472,14.4006,14.2492,14.2938,1923200.0
2009-05-15 10:00:00,16.04,16.18,16.03,16.13,1218400.0,14.2849,14.4095,14.276,14.365,1218400.0
2009-05-15 10:30:00,16.13,16.29,16.13,16.25,1798800.0,14.365,14.5075,14.365,14.4719,1798800.0
2009-05-15 11:00:00,16.24,16.29,16.21,16.27,2001600.0,14.463,14.5075,14.4363,14.4897,2001600.0
2009-05-15 11:30:00,16.27,16.31,16.25,16.27,1751600.0,14.4897,14.5253,14.4719,14.4897,1751600.0
2009-05-15 12:00:00,16.27,16.31,16.25,16.27,1417600.0,14.4897,14.5253,14.4719,14.4897,1417600.0
2009-05-15 12:30:00,16.27,16.32,16.25,16.31,2927600.0,14.4897,14.5342,14.4719,14.5253,2927600.0
2009-05-15 13:00:00,16.31,16.38,16.27,16.3,1116800.0,14.5253,14.5877,14.4897,14.5164,1116800.0
2009-05-15 13:30:00,16.3,16.34,16.28,16.34,615200.0,14.5164,14.552,14.4986,14.552,615200.0
2009-05-15 14:00:00,16.34,16.36,16.3,16.34,610800.0,14.552,14.5699,14.5164,14.552,610800.0
2009-05-15 14:30:00,16.33,16.35,16.28,16.3,946800.0,14.5431,14.5609,14.4986,14.5164,946800.0
2009-05-15 15:00:00,16.3,16.31,16.21,16.28,2198800.0,14.5164,14.5253,14.4363,14.4986,2198800.0
2009-05-15 15:30:00,16.29,16.29,16.21,16.23,4366400.0,14.5075,14.5075,14.4363,14.4541,4366400.0
2009-05-18 09:30:00,16.33,16.37,16.07,16.14,2715200.0,14.5431,14.5788,14.3116,14.3739,2715200.0
2009-05-18 10:00:00,16.13,16.22,16.07,16.18,1695600.0,14.365,14.4452,14.3116,14.4095,1695600.0
2009-05-18 10:30:00,16.19,16.22,16.1,16.15,872000.0,14.4185,14.4452,14.3383,14.3828,872000.0
2009-05-18 11:00:00,16.15,16.18,16.12,16.16,1032400.0,14.3828,14.4095,14.3561,14.3917,1032400.0
2009-05-18 11:30:00,16.16,16.18,16.13,16.17,783600.0,14.3917,14.4095,14.365,14.4006,783600.0
2009-05-18 12:00:00,16.17,16.19,16.15,16.16,867600.0,14.4006,14.4185,14.3828,14.3917,867600.0
2009-05-18 12:30:00,16.16,16.22,16.14,16.21,1075200.0,14.3917,14.4452,14.3739,14.4363,1075200.0
2009-05-18 13:00:00,16.21,16.26,16.18,16.21,1575200.0,14.4363,14.4808,14.4095,14.4363,1575200.0
2009-05-18 13:30:00,16.21,16.24,16.15,16.19,976000.0,14.4363,14.463,14.3828,14.4185,976000.0
2009-05-18 14:00:00,16.19,16.24,16.17,16.23,1049600.0,14.4185,14.463,14.4006,14.4541,1049600.0
2009-05-18 14:30:00,16.23,16.34,16.23,16.3,1271600.0,14.4541,14.552,14.4541,14.5164,1271600.0
2009-05-18 15:00:00,16.3,16.45,16.29,16.41,3011600.0,14.5164,14.65,14.5075,14.6144,3011600.0
2009-05-18 15:30:00,16.41,16.64,16.25,16.55,8072000.0,14.6144,14.8192,14.4719,14.7391,8072000.0
2009-05-19 09:30:00,16.51,16.58,16.19,16.19,4157600.0,14.7034,14.7658,14.4185,14.4185,4157600.0
2009-05-19 10:00:00,16.19,16.28,16.17,16.26,2947600.0,14.4185,14.4986,14.4006,14.4808,2947600.0
2009-05-19 10:30:00,16.26,16.27,16.15,16.18,2988800.0,14.4808,14.4897,14.3828,14.4095,2988800.0
2009-05-19 11:00:00,16.17,16.18,16.07,16.17,3429600.0,14.4006,14.4095,14.3116,14.4006,3429600.0
2009-05-19 11:30:00,16.17,16.25,16.16,16.23,1788800.0,14.4006,14.4719,14.3917,14.4541,1788800.0
2009-05-19 12:00:00,16.23,16.29,16.21,16.29,2234800.0,14.4541,14.5075,14.4363,14.5075,2234800.0
2009-05-19 12:30:00,16.29,16.31,16.19,16.21,1526400.0,14.5075,14.5253,14.4185,14.4363,1526400.0
2009-05-19 13:00:00,16.21,16.23,16.14,16.18,1702400.0,14.4363,14.4541,14.3739,14.4095,1702400.0
2009-05-19 13:30:00,16.18,16.27,16.13,16.23,3320000.0,14.4095,14.4897,14.365,14.4541,3320000.0
2009-05-19 14:00:00,16.23,16.28,16.17,16.25,2301200.0,14.4541,14.4986,14.4006,14.4719,2301200.0
2009-05-19 14:30:00,16.25,16.26,16.21,16.21,1744400.0,14.4719,14.4808,14.4363,14.4363,1744400.0
2009-05-19 15:00:00,16.22,16.26,16.21,16.24,1318000.0,14.4452,14.4808,14.4363,14.463,1318000.0
2009-05-19 15:30:00,16.24,16.27,16.13,16.18,6260000.0,14.463,14.4897,14.365,14.4095,6260000.0
2009-05-20 09:30:00,16.32,16.74,16.21,16.57,6284400.0,14.5342,14.9083,14.4363,14.7569,6284400.0
2009-05-20 10:00:00,16.56,16.68,16.55,16.58,3348800.0,14.748,14.8548,14.7391,14.7658,3348800.0
2009-05-20 10:30:00,16.58,16.6,16.47,16.5,2016000.0,14.7658,14.7836,14.6678,14.6945,2016000.0
2009-05-20 11:00:00,16.5,16.5,16.38,16.4,3175200.0,14.6945,14.6945,14.5877,14.6055,3175200.0
2009-05-20 11:30:00,16.4,16.43,16.28,16.28,2044800.0,14.6055,14.6322,14.4986,14.4986,2044800.0
2009-05-20 12:00:00,16.28,16.29,16.21,16.24,1955600.0,14.4986,14.5075,14.4363,14.463,1955600.0
2009-05-20 12:30:00,16.24,16.25,16.15,16.23,2367200.0,14.463,14.4719,14.3828,14.4541,2367200.0
2009-05-20 13:00:00,16.22,16.35,16.19,16.34,1055200.0,14.4452,14.5609,14.4185,14.552,1055200.0
2009-05-20 13:30:00,16.34,16.42,16.33,16.39,1148800.0,14.552,14.6233,14.5431,14.5966,1148800.0
2009-05-20 14:00:00,16.39,16.42,16.32,16.4,1170400.0,14.5966,14.6233,14.5342,14.6055,1170400.0
2009-05-20 14:30:00,16.4,16.48,16.35,16.45,975600.0,14.6055,14.6767,14.5609,14.65,975600.0
2009-05-20 15:00:00,16.44,16.45,16.34,16.39,1422000.0,14.6411,14.65,14.552,14.5966,1422000.0
2009-05-20 15:30:00,16.39,16.39,16.17,16.21,4980000.0,14.5966,14.5966,14.4006,14.4363,4980000.0
2009-05-21 09:30:00,16.13,16.45,16.12,16.33,2808800.0,14.365,14.65,14.3561,14.5431,2808800.0
2009-05-21 10:00:00,16.33,16.41,16.17,16.17,1666400.0,14.5431,14.6144,14.4006,14.4006,1666400.0
2009-05-21 10:30:00,16.17,16.28,16.16,16.25,724400.0,14.4006,14.4986,14.3917,14.4719,724400.0
2009-05-21 11:00:00,16.25,16.31,16.25,16.28,791600.0,14.4719,14.5253,14.4719,14.4986,791600.0
2009-05-21 11:30:00,16.28,16.34,16.27,16.34,712000.0,14.4986,14.552,14.4897,14.552,712000.0
2009-05-21 12:00:00,16.34,16.36,16.3,16.35,626000.0,14.552,14.5699,14.5164,14.5609,626000.0
2009-05-21 12:30:00,16.35,16.43,16.35,16.41,946800.0,14.5609,14.6322,14.5609,14.6144,946800.0
2009-05-21 13:00:00,16.41,16.43,16.34,16.35,600400.0,14.6144,14.6322,14.552,14.5609,600400.0
2009-05-21 13:30:00,16.35,16.43,16.32,16.41,806400.0,14.5609,14.6322,14.5342,14.6144,806400.0
2009-05-21 14:00:00,16.4,16.42,16.34,16.37,882800.0,14.6055,14.6233,14.552,14.5788,882800.0
2009-05-21 14:30:00,16.37,16.38,16.31,16.36,979200.0,14.5788,14.5877,14.5253,14.5699,979200.0
2009-05-21 15:00:00,16.36,16.42,16.32,16.39,1403200.0,14.5699,14.6233,14.5342,14.5966,1403200.0
2009-05-21 15:30:00,16.39,16.58,16.38,16.56,4480400.0,14.5966,14.7658,14.5877,14.748,4480400.0
2009-05-22 09:30:00,16.78,16.88,16.31,16.66,7234800.0,14.9439,15.033,14.5253,14.837,7234800.0
2009-05-22 10:00:00,16.66,16.74,16.6,16.68,1498800.0,14.837,14.9083,14.7836,14.8548,1498800.0
2009-05-22 10:30:00,16.69,16.73,16.6,16.63,1300800.0,14.8637,14.8994,14.7836,14.8103,1300800.0
2009-05-22 11:00:00,16.64,16.65,16.54,16.55,1072400.0,14.8192,14.8281,14.7302,14.7391,1072400.0
2009-05-22 11:30:00,16.56,16.57,16.4,16.42,1150400.0,14.748,14.7569,14.6055,14.6233,1150400.0
2009-05-22 12:00:00,16.42,16.53,16.41,16.44,889200.0,14.6233,14.7212,14.6144,14.6411,889200.0
2009-05-22 12:30:00,16.44,16.59,16.44,16.57,712400.0,14.6411,14.7747,14.6411,14.7569,712400.0
2009-05-22 13:00:00,16.57,16.57,16.5,16.51,705600.0,14.7569,14.7569,14.6945,14.7034,705600.0
2009-05-22 13:30:00,16.51,16.59,16.45,16.59,601200.0,14.7034,14.7747,14.65,14.7747,601200.0
2009-05-22 14:00:00,16.58,16.61,16.55,16.59,638400.0,14.7658,14.7925,14.7391,14.7747,638400.0
2009-05-22 14:30:00,16.59,16.6,16.56,16.58,434000.0,14.7747,14.7836,14.748,14.7658,434000.0
2009-05-22 15:00:00,16.57,16.59,16.5,16.55,780400.0,14.7569,14.7747,14.6945,14.7391,780400.0
2009-05-22 15:30:00,16.55,16.58,16.43,16.46,2068800.0,14.7391,14.7658,14.6322,14.6589,2068800.0
2009-05-26 09:30:00,16.45,16.54,16.32,16.53,2043600.0,14.65,14.7302,14.5342,14.7212,2043600.0
2009-05-26 10:00:00,16.53,16.65,16.5,16.58,2351600.0,14.7212,14.8281,14.6945,14.7658,2351600.0
2009-05-26 10:30:00,16.58,16.67,16.57,16.64,1104000.0,14.7658,14.8459,14.7569,14.8192,1104000.0
2009-05-26 11:00:00,16.63,16.64,16.58,16.64,742000.0,14.8103,14.8192,14.7658,14.8192,742000.0
2009-05-26 11:30:00,16.64,16.65,16.54,16.55,761200.0,14.8192,14.8281,14.7302,14.7391,761200.0
2009-05-26 12:00:00,16.55,16.62,16.53,16.53,716800.0,14.7391,14.8014,14.7212,14.7212,716800.0
2009-05-26 12:30:00,16.53,16.58,16.48,16.54,854400.0,14.7212,14.7658,14.6767,14.7302,854400.0
2009-05-26 13:00:00,16.54,16.58,16.53,16.54,647200.0,14.7302,14.7658,14.7212,14.7302,647200.0
2009-05-26 13:30:00,16.54,16.65,16.53,16.65,1034800.0,14.7302,14.8281,14.7212,14.8281,1034800.0
2009-05-26 14:00:00,16.65,16.68,16.6,16.64,936000.0,14.8281,14.8548,14.7836,14.8192,936000.0
2009-05-26 14:30:00,16.64,16.69,16.56,16.57,1109600.0,14.8192,14.8637,14.748,14.7569,1109600.0
2009-05-26 15:00:00,16.57,16.61,16.56,16.6,1344000.0,14.7569,14.7925,14.748,14.7836,1344000.0
2009-05-26 15:30:00,16.6,16.72,16.57,16.68,4193600.0,14.7836,14.8905,14.7569,14.8548,4193600.0
2009-05-27 09:30:00,16.58,16.78,16.31,16.78,2316400.0,14.7658,14.9439,14.5253,14.9439,2316400.0
2009-05-27 10:00:00,16.77,16.85,16.7,16.71,1785600.0,14.935,15.0062,14.8726,14.8816,1785600.0
2009-05-27 10:30:00,16.7,16.94,16.68,16.92,2352000.0,14.8726,15.0864,14.8548,15.0686,2352000.0
2009-05-27 11:00:00,16.92,16.99,16.9,16.95,1768000.0,15.0686,15.1309,15.0508,15.0953,1768000.0
2009-05-27 11:30:00,16.96,17.01,16.94,16.99,1691200.0,15.1042,15.1487,15.0864,15.1309,1691200.0
2009-05-27 12:00:00,16.99,17.04,16.93,16.99,1273600.0,15.1309,15.1754,15.0775,15.1309,1273600.0
2009-05-27 12:30:00,16.99,16.99,16.9,16.93,1493200.0,15.1309,15.1309,15.0508,15.0775,1493200.0
2009-05-27 13:00:00,16.93,16.96,16.84,16.86,788400.0,15.0775,15.1042,14.9973,15.0151,788400.0
2009-05-27 13:30:00,16.86,16.87,16.7,16.77,811200.0,15.0151,15.024,14.8726,14.935,811200.0
2009-05-27 14:00:00,16.76,16.76,16.63,16.68,998000.0,14.9261,14.9261,14.8103,14.8548,998000.0
2009-05-27 14:30:00,16.68,16.69,16.59,16.65,1502800.0,14.8548,14.8637,14.7747,14.8281,1502800.0
2009-05-27 15:00:00,16.65,16.71,16.52,16.52,1494000.0,14.8281,14.8816,14.7123,14.7123,1494000.0
2009-05-27 15:30:00,16.52,16.67,16.43,16.5,5441200.0,14.7123,14.8459,14.6322,14.6945,5441200.0
2009-05-28 09:30:00,16.59,16.75,16.56,16.64,2330400.0,14.7747,14.9172,14.748,14.8192,2330400.0
2009-05-28 10:00:00,16.65,16.65,16.44,16.56,2321600.0,14.8281,14.8281,14.6411,14.748,2321600.0
2009-05-28 10:30:00,16.56,16.59,16.5,16.57,1100800.0,14.748,14.7747,14.6945,14.7569,1100800.0
2009-05-28 11:00:00,16.56,16.6,16.53,16.56,971600.0,14.748,14.7836,14.7212,14.748,971600.0
2009-05-28 11:30:00,16.56,16.58,16.52,16.53,800000.0,14.748,14.7658,14.7123,14.7212,800000.0
2009-05-28 12:00:00,16.53,16.55,16.48,16.49,664000.0,14.7212,14.7391,14.6767,14.6856,664000.0
2009-05-28 12:30:00,16.49,16.54,16.46,16.53,835200.0,14.6856,14.7302,14.6589,14.7212,835200.0
2009-05-28 13:00:00,16.54,16.63,16.53,16.54,1054800.0,14.7302,14.8103,14.7212,14.7302,1054800.0
2009-05-28 13:30:00,16.54,16.59,16.51,16.53,672400.0,14.7302,14.7747,14.7034,14.7212,672400.0
2009-05-28 14:00:00,16.54,16.59,16.52,16.54,1146000.0,14.7302,14.7747,14.7123,14.7302,1146000.0
2009-05-28 14:30:00,16.54,16.56,16.47,16.47,978800.0,14.7302,14.748,14.6678,14.6678,978800.0
2009-05-28 15:00:00,16.47,16.52,16.46,16.5,1153600.0,14.6678,14.7123,14.6589,14.6945,1153600.0
2009-05-28 15:30:00,16.5,16.63,16.48,16.59,3671200.0,14.6945,14.8103,14.6767,14.7747,3671200.0
2009-05-29 09:30:00,16.66,16.67,16.45,16.6,2402800.0,14.837,14.8459,14.65,14.7836,2402800.0
2009-05-29 10:00:00,16.6,16.74,16.59,16.65,2606400.0,14.7836,14.9083,14.7747,14.8281,2606400.0
2009-05-29 10:30:00,16.65,16.84,16.59,16.83,3057600.0,14.8281,14.9973,14.7747,14.9884,3057600.0
2009-05-29 11:00:00,16.83,16.9,16.74,16.74,1853600.0,14.9884,15.0508,14.9083,14.9083,1853600.0
2009-05-29 11:30:00,16.74,16.75,16.61,16.61,779600.0,14.9083,14.9172,14.7925,14.7925,779600.0
2009-05-29 12:00:00,16.61,16.77,16.59,16.76,1039200.0,14.7925,14.935,14.7747,14.9261,1039200.0
2009-05-29 12:30:00,16.75,16.84,16.73,16.79,1434800.0,14.9172,14.9973,14.8994,14.9528,1434800.0
2009-05-29 13:00:00,16.8,16.83,16.72,16.73,697200.0,14.9617,14.9884,14.8905,14.8994,697200.0
2009-05-29 13:30:00,16.73,16.82,16.73,16.74,853200.0,14.8994,14.9795,14.8994,14.9083,853200.0
2009-05-29 14:00:00,16.74,16.77,16.68,16.69,853600.0,14.9083,14.935,14.8548,14.8637,853600.0
2009-05-29 14:30:00,16.69,16.72,16.65,16.7,770400.0,14.8637,14.8905,14.8281,14.8726,770400.0
2009-05-29 15:00:00,16.71,16.8,16.64,16.8,1438400.0,14.8816,14.9617,14.8192,14.9617,1438400.0
2009-05-29 15:30:00,16.8,16.98,16.79,16.93,5223200.0,14.9617,15.122,14.9528,15.0775,5223200.0
2009-06-01 09:30:00,17.13,17.24,16.82,16.99,5930000.0,15.2556,15.3536,14.9795,15.1309,5930000.0
2009-06-01 10:00:00,16.99,17.13,16.97,16.98,5589600.0,15.1309,15.2556,15.1131,15.122,5589600.0
2009-06-01 10:30:00,16.98,16.99,16.78,16.82,3464000.0,15.122,15.1309,14.9439,14.9795,3464000.0
2009-06-01 11:00:00,16.82,16.99,16.8,16.88,2751600.0,14.9795,15.1309,14.9617,15.033,2751600.0
2009-06-01 11:30:00,16.88,16.9,16.79,16.81,1594400.0,15.033,15.0508,14.9528,14.9706,1594400.0
2009-06-01 12:00:00,16.8,16.86,16.7,16.7,2841600.0,14.9617,15.0151,14.8726,14.8726,2841600.0
2009-06-01 12:30:00,16.7,16.76,16.66,16.72,1947200.0,14.8726,14.9261,14.837,14.8905,1947200.0
2009-06-01 13:00:00,16.72,16.79,16.71,16.74,1762400.0,14.8905,14.9528,14.8816,14.9083,1762400.0
2009-06-01 13:30:00,16.74,16.77,16.7,16.72,1660000.0,14.9083,14.935,14.8726,14.8905,1660000.0
2009-06-01 14:00:00,16.72,16.76,16.66,16.67,2052000.0,14.8905,14.9261,14.837,14.8459,2052000.0
2009-06-01 14:30:00,16.66,16.69,16.57,16.57,2668800.0,14.837,14.8637,14.7569,14.7569,2668800.0
2009-06-01 15:00:00,16.57,16.64,16.46,16.61,3410000.0,14.7569,14.8192,14.6589,14.7925,3410000.0
2009-06-01 15:30:00,16.61,16.68,16.57,16.66,4872800.0,14.7925,14.8548,14.7569,14.837,4872800.0
2009-06-02 09:30:00,16.6,16.74,16.38,16.58,6496400.0,14.7836,14.9083,14.5877,14.7658,6496400.0
2009-06-02 10:00:00,16.58,16.7,16.58,16.67,3153200.0,14.7658,14.8726,14.7658,14.8459,3153200.0
2009-06-02 10:30:00,16.67,16.67,16.5,16.5,2298000.0,14.8459,14.8459,14.6945,14.6945,2298000.0
2009-06-02 11:00:00,16.5,16.56,16.48,16.5,1518000.0,14.6945,14.748,14.6767,14.6945,1518000.0
2009-06-02 11:30:00,16.5,16.51,16.45,16.49,1156400.0,14.6945,14.7034,14.65,14.6856,1156400.0
2009-06-02 12:00:00,16.48,16.6,16.47,16.54,989200.0,14.6767,14.7836,14.6678,14.7302,989200.0
2009-06-02 12:30:00,16.54,16.7,16.54,16.67,1446400.0,14.7302,14.8726,14.7302,14.8459,1446400.0
2009-06-02 13:00:00,16.67,16.75,16.65,16.72,1891600.0,14.8459,14.9172,14.8281,14.8905,1891600.0
2009-06-02 13:30:00,16.72,16.75,16.66,16.7,2485200.0,14.8905,14.9172,14.837,14.8726,2485200.0
2009-06-02 14:00:00,16.7,16.73,16.67,16.71,1633600.0,14.8726,14.8994,14.8459,14.8816,1633600.0
2009-06-02 14:30:00,16.71,16.73,16.7,16.72,1139600.0,14.8816,14.8994,14.8726,14.8905,1139600.0
2009-06-02 15:00:00,16.72,16.74,16.69,16.72,1560800.0,14.8905,14.9083,14.8637,14.8905,1560800.0
2009-06-02 15:30:00,16.71,16.75,16.66,16.73,3130000.0,14.8816,14.9172,14.837,14.8994,3130000.0
2009-06-03 09:30:00,16.67,16.67,16.47,16.63,2408000.0,14.8459,14.8459,14.6678,14.8103,2408000.0
2009-06-03 10:00:00,16.63,16.79,16.61,16.76,2595200.0,14.8103,14.9528,14.7925,14.9261,2595200.0
2009-06-03 10:30:00,16.75,16.78,16.7,16.75,1525600.0,14.9172,14.9439,14.8726,14.9172,1525600.0
2009-06-03 11:00:00,16.75,16.81,16.74,16.8,1625600.0,14.9172,14.9706,14.9083,14.9617,1625600.0
2009-06-03 11:30:00,16.8,16.88,16.8,16.83,2027600.0,14.9617,15.033,14.9617,14.9884,2027600.0
2009-06-03 12:00:00,16.84,16.94,16.8,16.93,2277600.0,14.9973,15.0864,14.9617,15.0775,2277600.0
2009-06-03 12:30:00,16.93,16.97,16.9,16.93,1377600.0,15.0775,15.1131,15.0508,15.0775,1377600.0
2009-06-03 13:00:00,16.93,16.93,16.85,16.92,1152000.0,15.0775,15.0775,15.0062,15.0686,1152000.0
2009-06-03 13:30:00,16.92,16.96,16.89,16.96,2024000.0,15.0686,15.1042,15.0419,15.1042,2024000.0
2009-06-03 14:00:00,16.96,17.12,16.93,17.11,3188800.0,15.1042,15.2467,15.0775,15.2378,3188800.0
2009-06-03 14:30:00,17.11,17.19,17.09,17.15,3901600.0,15.2378,15.309,15.22,15.2734,3901600.0
2009-06-03 15:00:00,17.15,17.19,16.96,16.96,4437600.0,15.2734,15.309,15.1042,15.1042,4437600.0
2009-06-03 15:30:00,16.96,17.11,16.95,17.07,5428000.0,15.1042,15.2378,15.0953,15.2022,5428000.0
2009-06-04 09:30:00,17.11,17.5,17.08,17.48,8424000.0,15.2378,15.5851,15.2111,15.5673,8424000.0
2009-06-04 10:00:00,17.48,17.61,17.41,17.6,7450000.0,15.5673,15.6831,15.505,15.6742,7450000.0
2009-06-04 10:30:00,17.6,17.81,17.54,17.73,6359600.0,15.6742,15.8612,15.6207,15.7899,6359600.0
2009-06-04 11:00:00,17.73,17.79,17.61,17.75,3699600.0,15.7899,15.8434,15.6831,15.8078,3699600.0
2009-06-04 11:30:00,17.75,17.8,17.68,17.68,1877200.0,15.8078,15.8523,15.7454,15.7454,1877200.0
2009-06-04 12:00:00,17.69,17.72,17.62,17.66,1906400.0,15.7543,15.781,15.692,15.7276,1906400.0
2009-06-04 12:30:00,17.66,17.68,17.53,17.61,2224800.0,15.7276,15.7454,15.6118,15.6831,2224800.0
2009-06-04 13:00:00,17.61,17.61,17.44,17.5,1971200.0,15.6831,15.6831,15.5317,15.5851,1971200.0
2009-06-04 13:30:00,17.5,17.59,17.49,17.5,1487200.0,15.5851,15.6653,15.5762,15.5851,1487200.0
2009-06-04 14:00:00,17.51,17.52,17.36,17.38,1932800.0,15.594,15.6029,15.4604,15.4782,1932800.0
2009-06-04 14:30:00,17.37,17.4,17.17,17.24,4666400.0,15.4693,15.4961,15.2912,15.3536,4666400.0
2009-06-04 15:00:00,17.24,17.28,17.14,17.22,3550400.0,15.3536,15.3892,15.2645,15.3357,3550400.0
2009-06-04 15:30:00,17.22,17.38,17.19,17.3,5791200.0,15.3357,15.4782,15.309,15.407,5791200.0
2009-06-05 09:30:00,17.49,17.5,17.25,17.32,5750800.0,15.5762,15.5851,15.3625,15.4248,5750800.0
2009-06-05 10:00:00,17.32,17.33,17.2,17.28,3122800.0,15.4248,15.4337,15.3179,15.3892,3122800.0
2009-06-05 10:30:00,17.28,17.46,17.25,17.46,2072000.0,15.3892,15.5495,15.3625,15.5495,2072000.0
2009-06-05 11:00:00,17.46,17.7,17.44,17.68,3164800.0,15.5495,15.7632,15.5317,15.7454,3164800.0
2009-06-05 11:30:00,17.68,17.71,17.56,17.65,2219600.0,15.7454,15.7721,15.6385,15.7187,2219600.0
2009-06-05 12:00:00,17.65,17.65,17.51,17.65,1382400.0,15.7187,15.7187,15.594,15.7187,1382400.0
2009-06-05 12:30:00,17.64,17.65,17.51,17.54,670800.0,15.7098,15.7187,15.594,15.6207,670800.0
2009-06-05 13:00:00,17.54,17.56,17.41,17.47,826400.0,15.6207,15.6385,15.505,15.5584,826400.0
2009-06-05 13:30:00,17.47,17.52,17.43,17.47,853600.0,15.5584,15.6029,15.5228,15.5584,853600.0
2009-06-05 14:00:00,17.47,17.5,17.42,17.48,793200.0,15.5584,15.5851,15.5139,15.5673,793200.0
2009-06-05 14:30:00,17.48,17.51,17.42,17.42,941200.0,15.5673,15.594,15.5139,15.5139,941200.0
2009-06-05 15:00:00,17.42,17.43,17.34,17.37,1484000.0,15.5139,15.5228,15.4426,15.4693,1484000.0
2009-06-05 15:30:00,17.36,17.4,17.28,17.32,3570400.0,15.4604,15.4961,15.3892,15.4248,3570400.0
2009-06-08 09:30:00,17.17,17.27,17.14,17.22,1624400.0,15.2912,15.3803,15.2645,15.3357,1624400.0
2009-06-08 10:00:00,17.23,17.34,17.18,17.34,1253600.0,15.3447,15.4426,15.3001,15.4426,1253600.0
2009-06-08 10:30:00,17.34,17.6,17.32,17.51,3336800.0,15.4426,15.6742,15.4248,15.594,3336800.0
2009-06-08 11:00:00,17.51,17.65,17.48,17.54,2042800.0,15.594,15.7187,15.5673,15.6207,2042800.0
2009-06-08 11:30:00,17.54,17.61,17.51,17.54,910400.0,15.6207,15.6831,15.594,15.6207,910400.0
2009-06-08 12:00:00,17.54,17.55,17.42,17.48,1061200.0,15.6207,15.6296,15.5139,15.5673,1061200.0
2009-06-08 12:30:00,17.48,17.5,17.43,17.49,690000.0,15.5673,15.5851,15.5228,15.5762,690000.0
2009-06-08 13:00:00,17.49,17.51,17.49,17.5,900000.0,15.5762,15.594,15.5762,15.5851,900000.0
2009-06-08 13:30:00,17.5,17.51,17.45,17.5,785200.0,15.5851,15.594,15.5406,15.5851,785200.0
2009-06-08 14:00:00,17.5,17.5,17.45,17.48,516800.0,15.5851,15.5851,15.5406,15.5673,516800.0
2009-06-08 14:30:00,17.47,17.56,17.41,17.53,1359600.0,15.5584,15.6385,15.505,15.6118,1359600.0
2009-06-08 15:00:00,17.54,17.56,17.43,17.45,1688000.0,15.6207,15.6385,15.5228,15.5406,1688000.0
2009-06-08 15:30:00,17.45,17.55,17.38,17.45,3516400.0,15.5406,15.6296,15.4782,15.5406,3516400.0
2009-06-09 09:30:00,17.52,17.59,17.29,17.48,2416800.0,15.6029,15.6653,15.3981,15.5673,2416800.0
2009-06-09 10:00:00,17.48,17.53,17.3,17.32,2024400.0,15.5673,15.6118,15.407,15.4248,2024400.0
2009-06-09 10:30:00,17.32,17.37,17.3,17.31,1054800.0,15.4248,15.4693,15.407,15.4159,1054800.0
2009-06-09 11:00:00,17.31,17.32,17.23,17.23,1002800.0,15.4159,15.4248,15.3447,15.3447,1002800.0
2009-06-09 11:30:00,17.23,17.28,17.13,17.14,1693600.0,15.3447,15.3892,15.2556,15.2645,1693600.0
2009-06-09 12:00:00,17.14,17.31,17.14,17.31,1152800.0,15.2645,15.4159,15.2645,15.4159,1152800.0
2009-06-09 12:30:00,17.31,17.33,17.25,17.27,906400.0,15.4159,15.4337,15.3625,15.3803,906400.0
2009-06-09 13:00:00,17.27,17.32,17.14,17.24,1708000.0,15.3803,15.4248,15.2645,15.3536,1708000.0
2009-06-09 13:30:00,17.24,17.31,17.21,17.27,753600.0,15.3536,15.4159,15.3268,15.3803,753600.0
2009-06-09 14:00:00,17.27,17.29,17.24,17.25,731200.0,15.3803,15.3981,15.3536,15.3625,731200.0
2009-06-09 14:30:00,17.25,17.27,17.16,17.16,1286000.0,15.3625,15.3803,15.2823,15.2823,1286000.0
2009-06-09 15:00:00,17.16,17.22,17.15,17.17,1494800.0,15.2823,15.3357,15.2734,15.2912,1494800.0
2009-06-09 15:30:00,17.17,17.21,17.12,17.16,3591600.0,15.2912,15.3268,15.2467,15.2823,3591600.0
2009-06-10 09:30:00,17.26,17.34,17.05,17.06,4023600.0,15.3714,15.4426,15.1843,15.1933,4023600.0
2009-06-10 10:00:00,17.06,17.3,16.99,17.16,4620400.0,15.1933,15.407,15.1309,15.2823,4620400.0
2009-06-10 10:30:00,17.16,17.24,17.09,17.12,3121200.0,15.2823,15.3536,15.22,15.2467,3121200.0
2009-06-10 11:00:00,17.13,17.13,17.04,17.04,1188800.0,15.2556,15.2556,15.1754,15.1754,1188800.0
2009-06-10 11:30:00,17.05,17.08,16.99,17.05,2220000.0,15.1843,15.2111,15.1309,15.1843,2220000.0
2009-06-10 12:00:00,17.05,17.19,17.02,17.15,2003200.0,15.1843,15.309,15.1576,15.2734,2003200.0
2009-06-10 12:30:00,17.15,17.23,17.14,17.2,924400.0,15.2734,15.3447,15.2645,15.3179,924400.0
2009-06-10 13:00:00,17.21,17.25,17.12,17.12,1971600.0,15.3268,15.3625,15.2467,15.2467,1971600.0
2009-06-10 13:30:00,17.13,17.24,17.13,17.23,1218400.0,15.2556,15.3536,15.2556,15.3447,1218400.0
2009-06-10 14:00:00,17.23,17.4,17.22,17.38,2010400.0,15.3447,15.4961,15.3357,15.4782,2010400.0
2009-06-10 14:30:00,17.38,17.48,17.32,17.36,2756400.0,15.4782,15.5673,15.4248,15.4604,2756400.0
2009-06-10 15:00:00,17.36,17.41,17.28,17.35,2644400.0,15.4604,15.505,15.3892,15.4515,2644400.0
2009-06-10 15:30:00,17.35,17.4,17.3,17.32,4071600.0,15.4515,15.4961,15.407,15.4248,4071600.0
2009-06-11 09:30:00,17.34,17.4,16.99,17.04,4872400.0,15.4426,15.4961,15.1309,15.1754,4872400.0
2009-06-11 10:00:00,17.04,17.04,16.86,16.96,3707200.0,15.1754,15.1754,15.0151,15.1042,3707200.0
2009-06-11 10:30:00,16.96,17.03,16.93,16.96,1557600.0,15.1042,15.1665,15.0775,15.1042,1557600.0
2009-06-11 11:00:00,16.96,17.01,16.9,16.91,1439200.0,15.1042,15.1487,15.0508,15.0597,1439200.0
2009-06-11 11:30:00,16.91,16.97,16.88,16.92,1381600.0,15.0597,15.1131,15.033,15.0686,1381600.0
2009-06-11 12:00:00,16.92,16.93,16.86,16.87,1307200.0,15.0686,15.0775,15.0151,15.024,1307200.0
2009-06-11 12:30:00,16.87,16.88,16.76,16.81,2193600.0,15.024,15.033,14.9261,14.9706,2193600.0
2009-06-11 13:00:00,16.81,16.9,16.81,16.89,1650400.0,14.9706,15.0508,14.9706,15.0419,1650400.0
2009-06-11 13:30:00,16.88,16.89,16.76,16.76,2024800.0,15.033,15.0419,14.9261,14.9261,2024800.0
2009-06-11 14:00:00,16.76,16.78,16.67,16.74,3979600.0,14.9261,14.9439,14.8459,14.9083,3979600.0
2009-06-11 14:30:00,16.74,16.79,16.71,16.74,2615200.0,14.9083,14.9528,14.8816,14.9083,2615200.0
2009-06-11 15:00:00,16.74,16.82,16.71,16.78,2128000.0,14.9083,14.9795,14.8816,14.9439,2128000.0
2009-06-11 15:30:00,16.78,16.82,16.68,16.69,9120400.0,14.9439,14.9795,14.8548,14.8637,9120400.0
2009-06-12 09:30:00,16.72,16.8,16.63,16.66,2873600.0,14.8905,14.9617,14.8103,14.837,2873600.0
2009-06-12 10:00:00,16.66,16.66,16.35,16.43,4121200.0,14.837,14.837,14.5609,14.6322,4121200.0
2009-06-12 10:30:00,16.43,16.5,16.39,16.4,1844800.0,14.6322,14.6945,14.5966,14.6055,1844800.0
2009-06-12 11:00:00,16.41,16.46,16.39,16.41,837600.0,14.6144,14.6589,14.5966,14.6144,837600.0
2009-06-12 11:30:00,16.41,16.43,16.3,16.3,1120000.0,14.6144,14.6322,14.5164,14.5164,1120000.0
2009-06-12 12:00:00,16.3,16.33,16.28,16.32,1368000.0,14.5164,14.5431,14.4986,14.5342,1368000.0
2009-06-12 12:30:00,16.32,16.38,16.27,16.3,1169600.0,14.5342,14.5877,14.4897,14.5164,1169600.0
2009-06-12 13:00:00,16.3,16.3,16.16,16.18,2488000.0,14.5164,14.5164,14.3917,14.4095,2488000.0
2009-06-12 13:30:00,16.18,16.23,16.15,16.18,1402800.0,14.4095,14.4541,14.3828,14.4095,1402800.0
2009-06-12 14:00:00,16.18,16.2,16.09,16.11,1782800.0,14.4095,14.4274,14.3294,14.3472,1782800.0
2009-06-12 14:30:00,16.11,16.26,16.1,16.13,2461200.0,14.3472,14.4808,14.3383,14.365,2461200.0
2009-06-12 15:00:00,16.13,16.23,16.12,16.22,2012000.0,14.365,14.4541,14.3561,14.4452,2012000.0
2009-06-12 15:30:00,16.22,16.22,16.08,16.12,5580800.0,14.4452,14.4452,14.3205,14.3561,5580800.0
2009-06-15 09:30:00,15.99,16.4,15.77,16.37,5595200.0,14.2403,14.6055,14.0444,14.5788,5595200.0
2009-06-15 10:00:00,16.37,16.47,16.22,16.25,3951200.0,14.5788,14.6678,14.4452,14.4719,3951200.0
2009-06-15 10:30:00,16.24,16.33,16.22,16.24,2002800.0,14.463,14.5431,14.4452,14.463,2002800.0
2009-06-15 11:00:00,16.23,16.28,16.14,16.21,1524800.0,14.4541,14.4986,14.3739,14.4363,1524800.0
2009-06-15 11:30:00,16.21,16.25,16.17,16.19,827200.0,14.4363,14.4719,14.4006,14.4185,827200.0
2009-06-15 12:00:00,16.19,16.22,16.13,16.14,756400.0,14.4185,14.4452,14.365,14.3739,756400.0
2009-06-15 12:30:00,16.14,16.23,16.12,16.23,1216800.0,14.3739,14.4541,14.3561,14.4541,1216800.0
2009-06-15 13:00:00,16.22,16.26,16.19,16.22,765200.0,14.4452,14.4808,14.4185,14.4452,765200.0
2009-06-15 13:30:00,16.22,16.24,16.19,16.2,473600.0,14.4452,14.463,14.4185,14.4274,473600.0
2009-06-15 14:00:00,16.2,16.23,16.17,16.22,868800.0,14.4274,14.4541,14.4006,14.4452,868800.0
2009-06-15 14:30:00,16.22,16.25,16.2,16.24,996000.0,14.4452,14.4719,14.4274,14.463,996000.0
2009-06-15 15:00:00,16.24,16.26,16.18,16.21,1233200.0,14.463,14.4808,14.4095,14.4363,1233200.0
2009-06-15 15:30:00,16.21,16.25,16.1,16.11,3291600.0,14.4363,14.4719,14.3383,14.3472,3291600.0
2009-06-16 09:30:00,16.28,16.28,16.05,16.11,2277600.0,14.4986,14.4986,14.2938,14.3472,2277600.0
2009-06-16 10:00:00,16.1,16.12,15.82,15.84,3038800.0,14.3383,14.3561,14.0889,14.1068,3038800.0
2009-06-16 10:30:00,15.84,16.05,15.84,16.0,1670000.0,14.1068,14.2938,14.1068,14.2492,1670000.0
2009-06-16 11:00:00,16.0,16.04,15.97,16.0,971600.0,14.2492,14.2849,14.2225,14.2492,971600.0
2009-06-16 11:30:00,16.0,16.0,15.94,15.95,974800.0,14.2492,14.2492,14.1958,14.2047,974800.0
2009-06-16 12:00:00,15.94,15.98,15.9,15.96,912400.0,14.1958,14.2314,14.1602,14.2136,912400.0
2009-06-16 12:30:00,15.96,15.96,15.88,15.89,890400.0,14.2136,14.2136,14.1424,14.1513,890400.0
2009-06-16 13:00:00,15.89,15.89,15.74,15.77,5490400.0,14.1513,14.1513,14.0177,14.0444,5490400.0
2009-06-16 13:30:00,15.77,15.77,15.53,15.72,4909600.0,14.0444,14.0444,13.8307,13.9999,4909600.0
2009-06-16 14:00:00,15.72,15.77,15.65,15.68,1948000.0,13.9999,14.0444,13.9375,13.9643,1948000.0
2009-06-16 14:30:00,15.68,15.74,15.64,15.72,889600.0,13.9643,14.0177,13.9286,13.9999,889600.0
2009-06-16 15:00:00,15.72,15.76,15.68,15.73,1363600.0,13.9999,14.0355,13.9643,14.0088,1363600.0
2009-06-16 15:30:00,15.72,15.73,15.6,15.62,3112000.0,13.9999,14.0088,13.893,13.9108,3112000.0
2009-06-17 09:30:00,15.62,15.78,15.46,15.46,3598400.0,13.9108,14.0533,13.7683,13.7683,3598400.0
2009-06-17 10:00:00,15.46,15.62,15.44,15.56,2535200.0,13.7683,13.9108,13.7505,13.8574,2535200.0
2009-06-17 10:30:00,15.56,15.56,15.4,15.42,2302800.0,13.8574,13.8574,13.7149,13.7327,2302800.0
2009-06-17 11:00:00,15.42,15.46,15.2,15.42,4774400.0,13.7327,13.7683,13.5368,13.7327,4774400.0
2009-06-17 11:30:00,15.42,15.54,15.38,15.51,1834000.0,13.7327,13.8396,13.6971,13.8129,1834000.0
2009-06-17 12:00:00,15.51,15.55,15.41,15.45,1394800.0,13.8129,13.8485,13.7238,13.7594,1394800.0
2009-06-17 12:30:00,15.44,15.49,15.32,15.47,2395600.0,13.7505,13.795,13.6437,13.7772,2395600.0
2009-06-17 13:00:00,15.46,15.47,15.38,15.46,1443600.0,13.7683,13.7772,13.6971,13.7683,1443600.0
2009-06-17 13:30:00,15.46,15.54,15.43,15.52,1782800.0,13.7683,13.8396,13.7416,13.8218,1782800.0
2009-06-17 14:00:00,15.51,15.57,15.49,15.57,1036000.0,13.8129,13.8663,13.795,13.8663,1036000.0
2009-06-17 14:30:00,15.57,15.57,15.4,15.49,3177600.0,13.8663,13.8663,13.7149,13.795,3177600.0
2009-06-17 15:00:00,15.49,15.53,15.42,15.43,991600.0,13.795,13.8307,13.7327,13.7416,991600.0
2009-06-17 15:30:00,15.43,15.46,15.32,15.35,3558400.0,13.7416,13.7683,13.6437,13.6704,3558400.0
2009-06-18 09:30:00,15.37,15.47,15.16,15.34,3976800.0,13.6882,13.7772,13.5012,13.6615,3976800.0
2009-06-18 10:00:00,15.34,15.46,15.22,15.28,4360000.0,13.6615,13.7683,13.5546,13.608,4360000.0
2009-06-18 10:30:00,15.28,15.37,15.24,15.36,2405600.0,13.608,13.6882,13.5724,13.6793,2405600.0
2009-06-18 11:00:00,15.36,15.44,15.3,15.35,2327200.0,13.6793,13.7505,13.6258,13.6704,2327200.0
2009-06-18 11:30:00,15.36,15.51,15.33,15.49,3004400.0,13.6793,13.8129,13.6526,13.795,3004400.0
2009-06-18 12:00:00,15.49,15.53,15.4,15.43,1530800.0,13.795,13.8307,13.7149,13.7416,1530800.0
2009-06-18 12:30:00,15.43,15.44,15.34,15.35,1620000.0,13.7416,13.7505,13.6615,13.6704,1620000.0
2009-06-18 13:00:00,15.35,15.36,15.28,15.32,1225200.0,13.6704,13.6793,13.608,13.6437,1225200.0
2009-06-18 13:30:00,15.32,15.41,15.32,15.35,816800.0,13.6437,13.7238,13.6437,13.6704,816800.0
2009-06-18 14:00:00,15.34,15.36,15.28,15.31,1012400.0,13.6615,13.6793,13.608,13.6347,1012400.0
2009-06-18 14:30:00,15.31,15.31,15.22,15.27,1025200.0,13.6347,13.6347,13.5546,13.5991,1025200.0
2009-06-18 15:00:00,15.27,15.34,15.25,15.31,2116400.0,13.5991,13.6615,13.5813,13.6347,2116400.0
2009-06-18 15:30:00,15.31,15.38,15.24,15.28,4436800.0,13.6347,13.6971,13.5724,13.608,4436800.0
2009-06-19 09:30:00,15.43,15.48,15.33,15.42,3351200.0,13.7416,13.7861,13.6526,13.7327,3351200.0
2009-06-19 10:00:00,15.42,15.53,15.41,15.49,2596400.0,13.7327,13.8307,13.7238,13.795,2596400.0
2009-06-19 10:30:00,15.49,15.51,15.38,15.39,1319200.0,13.795,13.8129,13.6971,13.706,1319200.0
2009-06-19 11:00:00,15.39,15.46,15.31,15.35,1826800.0,13.706,13.7683,13.6347,13.6704,1826800.0
2009-06-19 11:30:00,15.35,15.36,15.25,15.26,996800.0,13.6704,13.6793,13.5813,13.5902,996800.0
2009-06-19 12:00:00,15.26,15.31,15.22,15.3,1748800.0,13.5902,13.6347,13.5546,13.6258,1748800.0
2009-06-19 12:30:00,15.31,15.35,15.25,15.26,1404400.0,13.6347,13.6704,13.5813,13.5902,1404400.0
2009-06-19 13:00:00,15.26,15.29,15.25,15.28,1123200.0,13.5902,13.6169,13.5813,13.608,1123200.0
2009-06-19 13:30:00,15.28,15.33,15.26,15.3,1920000.0,13.608,13.6526,13.5902,13.6258,1920000.0
2009-06-19 14:00:00,15.3,15.32,15.24,15.28,1892400.0,13.6258,13.6437,13.5724,13.608,1892400.0
2009-06-19 14:30:00,15.28,15.31,15.27,15.29,854800.0,13.608,13.6347,13.5991,13.6169,854800.0
2009-06-19 15:00:00,15.3,15.37,15.28,15.36,1118000.0,13.6258,13.6882,13.608,13.6793,1118000.0
2009-06-19 15:30:00,15.36,15.37,15.3,15.36,3237200.0,13.6793,13.6882,13.6258,13.6793,3237200.0
2009-06-22 09:30:00,15.19,15.51,15.18,15.48,3380000.0,13.5279,13.8129,13.519,13.7861,3380000.0
2009-06-22 10:00:00,15.47,15.74,15.45,15.71,4092800.0,13.7772,14.0177,13.7594,13.991,4092800.0
2009-06-22 10:30:00,15.72,15.72,15.56,15.61,2216000.0,13.9999,13.9999,13.8574,13.9019,2216000.0
2009-06-22 11:00:00,15.61,15.74,15.59,15.73,1760000.0,13.9019,14.0177,13.8841,14.0088,1760000.0
2009-06-22 11:30:00,15.73,15.73,15.6,15.72,1604000.0,14.0088,14.0088,13.893,13.9999,1604000.0
2009-06-22 12:00:00,15.72,15.72,15.59,15.63,1155200.0,13.9999,13.9999,13.8841,13.9197,1155200.0
2009-06-22 12:30:00,15.63,15.65,15.56,15.61,1023200.0,13.9197,13.9375,13.8574,13.9019,1023200.0
2009-06-22 13:00:00,15.61,15.61,15.56,15.56,1137200.0,13.9019,13.9019,13.8574,13.8574,1137200.0
2009-06-22 13:30:00,15.56,15.61,15.55,15.58,653200.0,13.8574,13.9019,13.8485,13.8752,653200.0
2009-06-22 14:00:00,15.58,15.61,15.56,15.56,697200.0,13.8752,13.9019,13.8574,13.8574,697200.0
2009-06-22 14:30:00,15.56,15.59,15.52,15.56,1122000.0,13.8574,13.8841,13.8218,13.8574,1122000.0
2009-06-22 15:00:00,15.56,15.58,15.51,15.52,1357600.0,13.8574,13.8752,13.8129,13.8218,1357600.0
2009-06-22 15:30:00,15.52,15.53,15.29,15.34,6028400.0,13.8218,13.8307,13.6169,13.6615,6028400.0
2009-06-23 09:30:00,15.33,15.67,15.33,15.61,3812000.0,13.6526,13.9554,13.6526,13.9019,3812000.0
2009-06-23 10:00:00,15.61,15.72,15.56,15.61,1802400.0,13.9019,13.9999,13.8574,13.9019,1802400.0
2009-06-23 10:30:00,15.62,15.66,15.47,15.56,999600.0,13.9108,13.9464,13.7772,13.8574,999600.0
2009-06-23 11:00:00,15.56,15.59,15.48,15.56,712400.0,13.8574,13.8841,13.7861,13.8574,712400.0
2009-06-23 11:30:00,15.56,15.59,15.52,15.53,477600.0,13.8574,13.8841,13.8218,13.8307,477600.0
2009-06-23 12:00:00,15.53,15.54,15.44,15.49,579600.0,13.8307,13.8396,13.7505,13.795,579600.0
2009-06-23 12:30:00,15.49,15.51,15.4,15.5,1249600.0,13.795,13.8129,13.7149,13.804,1249600.0
2009-06-23 13:00:00,15.5,15.54,15.42,15.48,536800.0,13.804,13.8396,13.7327,13.7861,536800.0
2009-06-23 13:30:00,15.48,15.53,15.47,15.53,503600.0,13.7861,13.8307,13.7772,13.8307,503600.0
2009-06-23 14:00:00,15.53,15.56,15.49,15.51,732800.0,13.8307,13.8574,13.795,13.8129,732800.0
2009-06-23 14:30:00,15.51,15.66,15.49,15.65,1362800.0,13.8129,13.9464,13.795,13.9375,1362800.0
2009-06-23 15:00:00,15.66,15.69,15.59,15.62,2140400.0,13.9464,13.9732,13.8841,13.9108,2140400.0
2009-06-23 15:30:00,15.62,15.7,15.55,15.66,3192400.0,13.9108,13.9821,13.8485,13.9464,3192400.0
2009-06-24 09:30:00,15.76,15.79,15.44,15.58,2886800.0,14.0355,14.0622,13.7505,13.8752,2886800.0
2009-06-24 10:00:00,15.58,15.61,15.5,15.55,1345200.0,13.8752,13.9019,13.804,13.8485,1345200.0
2009-06-24 10:30:00,15.55,15.65,15.52,15.61,1932400.0,13.8485,13.9375,13.8218,13.9019,1932400.0
2009-06-24 11:00:00,15.61,15.69,15.58,15.65,980400.0,13.9019,13.9732,13.8752,13.9375,980400.0
2009-06-24 11:30:00,15.65,15.68,15.62,15.63,1440000.0,13.9375,13.9643,13.9108,13.9197,1440000.0
2009-06-24 12:00:00,15.63,15.66,15.53,15.54,1624800.0,13.9197,13.9464,13.8307,13.8396,1624800.0
2009-06-24 12:30:00,15.54,15.55,15.5,15.53,860000.0,13.8396,13.8485,13.804,13.8307,860000.0
2009-06-24 13:00:00,15.53,15.56,15.47,15.54,826400.0,13.8307,13.8574,13.7772,13.8396,826400.0
2009-06-24 13:30:00,15.54,15.54,15.38,15.39,1296400.0,13.8396,13.8396,13.6971,13.706,1296400.0
2009-06-24 14:00:00,15.39,15.45,15.34,15.38,1382400.0,13.706,13.7594,13.6615,13.6971,1382400.0
2009-06-24 14:30:00,15.37,15.38,15.25,15.29,2124400.0,13.6882,13.6971,13.5813,13.6169,2124400.0
2009-06-24 15:00:00,15.29,15.36,15.22,15.32,1845200.0,13.6169,13.6793,13.5546,13.6437,1845200.0
2009-06-24 15:30:00,15.32,15.37,15.23,15.29,3288400.0,13.6437,13.6882,13.5635,13.6169,3288400.0
2009-06-25 09:30:00,15.22,15.44,15.07,15.44,3198400.0,13.5546,13.7505,13.421,13.7505,3198400.0
2009-06-25 10:00:00,15.44,15.53,15.41,15.47,2744800.0,13.7505,13.8307,13.7238,13.7772,2744800.0
2009-06-25 10:30:00,15.47,15.51,15.4,15.4,1192400.0,13.7772,13.8129,13.7149,13.7149,1192400.0
2009-06-25 11:00:00,15.4,15.46,15.38,15.4,767200.0,13.7149,13.7683,13.6971,13.7149,767200.0
2009-06-25 11:30:00,15.41,15.43,15.34,15.35,792400.0,13.7238,13.7416,13.6615,13.6704,792400.0
2009-06-25 12:00:00,15.35,15.4,15.31,15.33,1127200.0,13.6704,13.7149,13.6347,13.6526,1127200.0
2009-06-25 12:30:00,15.34,15.38,15.3,15.37,802000.0,13.6615,13.6971,13.6258,13.6882,802000.0
2009-06-25 13:00:00,15.37,15.47,15.35,15.46,1318000.0,13.6882,13.7772,13.6704,13.7683,1318000.0
2009-06-25 13:30:00,15.46,15.57,15.46,15.53,1684800.0,13.7683,13.8663,13.7683,13.8307,1684800.0
2009-06-25 14:00:00,15.53,15.54,15.38,15.4,839600.0,13.8307,13.8396,13.6971,13.7149,839600.0
2009-06-25 14:30:00,15.4,15.42,15.35,15.36,663600.0,13.7149,13.7327,13.6704,13.6793,663600.0
2009-06-25 15:00:00,15.36,15.46,15.36,15.38,1589200.0,13.6793,13.7683,13.6793,13.6971,1589200.0
2009-06-25 15:30:00,15.38,15.51,15.34,15.49,2441200.0,13.6971,13.8129,13.6615,13.795,2441200.0
2009-06-26 09:30:00,15.46,15.72,15.39,15.69,2228800.0,13.7683,13.9999,13.706,13.9732,2228800.0
2009-06-26 10:00:00,15.68,15.68,15.56,15.63,1234000.0,13.9643,13.9643,13.8574,13.9197,1234000.0
2009-06-26 10:30:00,15.63,15.81,15.63,15.81,1898400.0,13.9197,14.08,13.9197,14.08,1898400.0
2009-06-26 11:00:00,15.81,15.9,15.78,15.82,1913200.0,14.08,14.1602,14.0533,14.0889,1913200.0
2009-06-26 11:30:00,15.82,15.85,15.78,15.83,722000.0,14.0889,14.1157,14.0533,14.0978,722000.0
2009-06-26 12:00:00,15.83,15.85,15.8,15.8,388000.0,14.0978,14.1157,14.0711,14.0711,388000.0
2009-06-26 12:30:00,15.8,15.86,15.76,15.81,572800.0,14.0711,14.1246,14.0355,14.08,572800.0
2009-06-26 13:00:00,15.81,15.85,15.8,15.82,429200.0,14.08,14.1157,14.0711,14.0889,429200.0
2009-06-26 13:30:00,15.82,15.86,15.81,15.83,606800.0,14.0889,14.1246,14.08,14.0978,606800.0
2009-06-26 14:00:00,15.83,15.84,15.8,15.8,706800.0,14.0978,14.1068,14.0711,14.0711,706800.0
2009-06-26 14:30:00,15.8,15.85,15.78,15.85,1104400.0,14.0711,14.1157,14.0533,14.1157,1104400.0
2009-06-26 15:00:00,15.85,15.89,15.81,15.89,1194400.0,14.1157,14.1513,14.08,14.1513,1194400.0
2009-06-26 15:30:00,15.88,15.94,15.81,15.88,3450400.0,14.1424,14.1958,14.08,14.1424,3450400.0
2009-06-29 09:30:00,15.97,15.97,15.78,15.85,1454400.0,14.2225,14.2225,14.0533,14.1157,1454400.0
2009-06-29 10:00:00,15.85,15.85,15.72,15.79,1666000.0,14.1157,14.1157,13.9999,14.0622,1666000.0
2009-06-29 10:30:00,15.79,15.79,15.72,15.74,1234400.0,14.0622,14.0622,13.9999,14.0177,1234400.0
2009-06-29 11:00:00,15.74,15.78,15.68,15.72,1376800.0,14.0177,14.0533,13.9643,13.9999,1376800.0
2009-06-29 11:30:00,15.72,15.72,15.64,15.66,862000.0,13.9999,13.9999,13.9286,13.9464,862000.0
2009-06-29 12:00:00,15.66,15.67,15.63,15.65,894400.0,13.9464,13.9554,13.9197,13.9375,894400.0
2009-06-29 12:30:00,15.65,15.7,15.64,15.68,1214400.0,13.9375,13.9821,13.9286,13.9643,1214400.0
2009-06-29 13:00:00,15.68,15.8,15.67,15.79,1003200.0,13.9643,14.0711,13.9554,14.0622,1003200.0
2009-06-29 13:30:00,15.79,15.8,15.71,15.75,598000.0,14.0622,14.0711,13.991,14.0266,598000.0
2009-06-29 14:00:00,15.74,15.75,15.68,15.72,776800.0,14.0177,14.0266,13.9643,13.9999,776800.0
2009-06-29 14:30:00,15.72,15.74,15.63,15.66,1221200.0,13.9999,14.0177,13.9197,13.9464,1221200.0
2009-06-29 15:00:00,15.65,15.75,15.63,15.73,1347200.0,13.9375,14.0266,13.9197,14.0088,1347200.0
2009-06-29 15:30:00,15.73,15.76,15.67,15.74,4582000.0,14.0088,14.0355,13.9554,14.0177,4582000.0
2009-06-30 09:30:00,15.69,15.9,15.69,15.84,2164800.0,13.9732,14.1602,13.9732,14.1068,2164800.0
2009-06-30 10:00:00,15.84,15.98,15.77,15.79,1981200.0,14.1068,14.2314,14.0444,14.0622,1981200.0
2009-06-30 10:30:00,15.8,15.85,15.77,15.85,1200400.0,14.0711,14.1157,14.0444,14.1157,1200400.0
2009-06-30 11:00:00,15.85,15.93,15.82,15.83,970000.0,14.1157,14.1869,14.0889,14.0978,970000.0
2009-06-30 11:30:00,15.83,15.83,15.72,15.77,1054800.0,14.0978,14.0978,13.9999,14.0444,1054800.0
2009-06-30 12:00:00,15.77,15.78,15.74,15.74,829200.0,14.0444,14.0533,14.0177,14.0177,829200.0
2009-06-30 12:30:00,15.74,15.74,15.66,15.66,558800.0,14.0177,14.0177,13.9464,13.9464,558800.0
2009-06-30 13:00:00,15.67,15.67,15.61,15.62,736000.0,13.9554,13.9554,13.9019,13.9108,736000.0
2009-06-30 13:30:00,15.62,15.72,15.61,15.62,1112800.0,13.9108,13.9999,13.9019,13.9108,1112800.0
2009-06-30 14:00:00,15.61,15.63,15.53,15.55,1141200.0,13.9019,13.9197,13.8307,13.8485,1141200.0
2009-06-30 14:30:00,15.54,15.58,15.51,15.51,1318000.0,13.8396,13.8752,13.8129,13.8129,1318000.0
2009-06-30 15:00:00,15.51,15.56,15.51,15.55,1485200.0,13.8129,13.8574,13.8129,13.8485,1485200.0
2009-06-30 15:30:00,15.55,15.63,15.53,15.54,3049600.0,13.8485,13.9197,13.8307,13.8396,3049600.0
2009-07-01 09:30:00,15.57,15.64,15.46,15.59,2743200.0,13.8663,13.9286,13.7683,13.8841,2743200.0
2009-07-01 10:00:00,15.59,15.6,15.5,15.56,1601600.0,13.8841,13.893,13.804,13.8574,1601600.0
2009-07-01 10:30:00,15.56,15.63,15.51,15.56,1075600.0,13.8574,13.9197,13.8129,13.8574,1075600.0
2009-07-01 11:00:00,15.57,15.58,15.4,15.41,2136400.0,13.8663,13.8752,13.7149,13.7238,2136400.0
2009-07-01 11:30:00,15.41,15.44,15.32,15.4,2908400.0,13.7238,13.7505,13.6437,13.7149,2908400.0
2009-07-01 12:00:00,15.4,15.41,15.26,15.28,2750000.0,13.7149,13.7238,13.5902,13.608,2750000.0
2009-07-01 12:30:00,15.28,15.34,15.25,15.31,1483200.0,13.608,13.6615,13.5813,13.6347,1483200.0
2009-07-01 13:00:00,15.31,15.35,15.26,15.31,1114400.0,13.6347,13.6704,13.5902,13.6347,1114400.0
2009-07-01 13:30:00,15.3,15.39,15.27,15.38,941200.0,13.6258,13.706,13.5991,13.6971,941200.0
2009-07-01 14:00:00,15.38,15.4,15.3,15.37,1174800.0,13.6971,13.7149,13.6258,13.6882,1174800.0
2009-07-01 14:30:00,15.38,15.41,15.33,15.39,1063200.0,13.6971,13.7238,13.6526,13.706,1063200.0
2009-07-01 15:00:00,15.39,15.42,15.33,15.33,1434000.0,13.706,13.7327,13.6526,13.6526,1434000.0
2009-07-01 15:30:00,15.33,15.39,15.2,15.22,4335600.0,13.6526,13.706,13.5368,13.5546,4335600.0
2009-07-02 09:30:00,15.2,15.3,15.04,15.14,2913200.0,13.5368,13.6258,13.3943,13.4833,2913200.0
2009-07-02 10:00:00,15.14,15.22,15.06,15.22,2106000.0,13.4833,13.5546,13.4121,13.5546,2106000.0
2009-07-02 10:30:00,15.21,15.36,15.21,15.31,3075600.0,13.5457,13.6793,13.5457,13.6347,3075600.0
2009-07-02 11:00:00,15.32,15.33,15.25,15.29,1340000.0,13.6437,13.6526,13.5813,13.6169,1340000.0
2009-07-02 11:30:00,15.29,15.35,15.29,15.31,973600.0,13.6169,13.6704,13.6169,13.6347,973600.0
2009-07-02 12:00:00,15.31,15.31,15.24,15.24,714400.0,13.6347,13.6347,13.5724,13.5724,714400.0
2009-07-02 12:30:00,15.24,15.34,15.22,15.31,846000.0,13.5724,13.6615,13.5546,13.6347,846000.0
2009-07-02 13:00:00,15.31,15.4,15.3,15.38,770800.0,13.6347,13.7149,13.6258,13.6971,770800.0
2009-07-02 13:30:00,15.38,15.41,15.34,15.4,908400.0,13.6971,13.7238,13.6615,13.7149,908400.0
2009-07-02 14:00:00,15.4,15.43,15.33,15.36,925600.0,13.7149,13.7416,13.6526,13.6793,925600.0
2009-07-02 14:30:00,15.36,15.38,15.33,15.35,996400.0,13.6793,13.6971,13.6526,13.6704,996400.0
2009-07-02 15:00:00,15.35,15.36,15.25,15.27,743200.0,13.6704,13.6793,13.5813,13.5991,743200.0
2009-07-02 15:30:00,15.27,15.29,15.11,15.18,2900800.0,13.5991,13.6169,13.4566,13.519,2900800.0
2009-07-06 09:30:00,15.02,15.27,15.01,15.27,2503600.0,13.3765,13.5991,13.3676,13.5991,2503600.0
2009-07-06 10:00:00,15.27,15.28,15.15,15.23,1792000.0,13.5991,13.608,13.4923,13.5635,1792000.0
2009-07-06 10:30:00,15.23,15.27,15.19,15.23,1112000.0,13.5635,13.5991,13.5279,13.5635,1112000.0
2009-07-06 11:00:00,15.23,15.23,15.08,15.1,1815600.0,13.5635,13.5635,13.4299,13.4477,1815600.0
2009-07-06 11:30:00,15.1,15.11,15.03,15.06,797200.0,13.4477,13.4566,13.3854,13.4121,797200.0
2009-07-06 12:00:00,15.06,15.06,15.02,15.02,808800.0,13.4121,13.4121,13.3765,13.3765,808800.0
2009-07-06 12:30:00,15.02,15.04,15.01,15.02,1021200.0,13.3765,13.3943,13.3676,13.3765,1021200.0
2009-07-06 13:00:00,15.02,15.04,15.01,15.02,978400.0,13.3765,13.3943,13.3676,13.3765,978400.0
2009-07-06 13:30:00,15.01,15.03,15.01,15.01,809600.0,13.3676,13.3854,13.3676,13.3676,809600.0
2009-07-06 14:00:00,15.01,15.06,14.97,15.05,3507200.0,13.3676,13.4121,13.3319,13.4032,3507200.0
2009-07-06 14:30:00,15.05,15.07,15.02,15.02,1158400.0,13.4032,13.421,13.3765,13.3765,1158400.0
2009-07-06 15:00:00,15.03,15.13,15.03,15.1,1817600.0,13.3854,13.4744,13.3854,13.4477,1817600.0
2009-07-06 15:30:00,15.1,15.25,15.06,15.19,3157600.0,13.4477,13.5813,13.4121,13.5279,3157600.0
2009-07-07 09:30:00,15.33,15.33,15.09,15.13,2224000.0,13.6526,13.6526,13.4388,13.4744,2224000.0
2009-07-07 10:00:00,15.13,15.13,15.03,15.09,1829200.0,13.4744,13.4744,13.3854,13.4388,1829200.0
2009-07-07 10:30:00,15.09,15.13,15.05,15.05,1160800.0,13.4388,13.4744,13.4032,13.4032,1160800.0
2009-07-07 11:00:00,15.05,15.08,15.05,15.05,1220800.0,13.4032,13.4299,13.4032,13.4032,1220800.0
2009-07-07 11:30:00,15.05,15.06,15.01,15.01,896400.0,13.4032,13.4121,13.3676,13.3676,896400.0
2009-07-07 12:00:00,15.01,15.07,15.01,15.03,887200.0,13.3676,13.421,13.3676,13.3854,887200.0
2009-07-07 12:30:00,15.03,15.03,15.0,15.0,1469200.0,13.3854,13.3854,13.3587,13.3587,1469200.0
2009-07-07 13:00:00,15.0,15.05,14.99,15.0,1326800.0,13.3587,13.4032,13.3498,13.3587,1326800.0
2009-07-07 13:30:00,15.0,15.11,15.0,15.11,1158800.0,13.3587,13.4566,13.3587,13.4566,1158800.0
2009-07-07 14:00:00,15.11,15.11,15.05,15.09,946400.0,13.4566,13.4566,13.4032,13.4388,946400.0
2009-07-07 14:30:00,15.09,15.13,15.03,15.04,904800.0,13.4388,13.4744,13.3854,13.3943,904800.0
2009-07-07 15:00:00,15.03,15.05,14.92,14.99,3114000.0,13.3854,13.4032,13.2874,13.3498,3114000.0
2009-07-07 15:30:00,14.99,15.0,14.85,14.92,8830400.0,13.3498,13.3587,13.2251,13.2874,8830400.0
2009-07-08 09:30:00,14.93,15.06,14.88,14.94,3472000.0,13.2963,13.4121,13.2518,13.3052,3472000.0
2009-07-08 10:00:00,14.94,15.08,14.86,15.03,4117200.0,13.3052,13.4299,13.234,13.3854,4117200.0
2009-07-08 10:30:00,15.03,15.03,14.93,14.96,1887600.0,13.3854,13.3854,13.2963,13.323,1887600.0
2009-07-08 11:00:00,14.96,14.96,14.82,14.85,3114000.0,13.323,13.323,13.1984,13.2251,3114000.0
2009-07-08 11:30:00,14.85,14.88,14.76,14.77,2616400.0,13.2251,13.2518,13.1449,13.1538,2616400.0
2009-07-08 12:00:00,14.76,14.77,14.54,14.56,20116800.0,13.1449,13.1538,12.949,12.9668,20116800.0
2009-07-08 12:30:00,14.56,14.67,14.5,14.65,2105200.0,12.9668,13.0648,12.9134,13.047,2105200.0
2009-07-08 13:00:00,14.65,14.71,14.65,14.7,1900400.0,13.047,13.1004,13.047,13.0915,1900400.0
2009-07-08 13:30:00,14.71,14.74,14.5,14.6,2335200.0,13.1004,13.1271,12.9134,13.0024,2335200.0
2009-07-08 14:00:00,14.6,14.63,14.59,14.61,1667200.0,13.0024,13.0292,12.9935,13.0113,1667200.0
2009-07-08 14:30:00,14.61,14.74,14.61,14.72,1954400.0,13.0113,13.1271,13.0113,13.1093,1954400.0
2009-07-08 15:00:00,14.72,14.82,14.72,14.79,2276800.0,13.1093,13.1984,13.1093,13.1716,2276800.0
2009-07-08 15:30:00,14.79,14.92,14.79,14.86,7536400.0,13.1716,13.2874,13.1716,13.234,7536400.0
2009-07-09 09:30:00,15.04,15.15,14.94,14.99,4148800.0,13.3943,13.4923,13.3052,13.3498,4148800.0
2009-07-09 10:00:00,14.98,15.06,14.96,14.99,1906000.0,13.3409,13.4121,13.323,13.3498,1906000.0
2009-07-09 10:30:00,14.99,15.06,14.97,15.06,1449200.0,13.3498,13.4121,13.3319,13.4121,1449200.0
2009-07-09 11:00:00,15.06,15.06,15.01,15.05,1174000.0,13.4121,13.4121,13.3676,13.4032,1174000.0
2009-07-09 11:30:00,15.05,15.11,15.04,15.06,1240400.0,13.4032,13.4566,13.3943,13.4121,1240400.0
2009-07-09 12:00:00,15.05,15.07,15.03,15.07,968000.0,13.4032,13.421,13.3854,13.421,968000.0
2009-07-09 12:30:00,15.07,15.1,15.04,15.09,1064400.0,13.421,13.4477,13.3943,13.4388,1064400.0
2009-07-09 13:00:00,15.1,15.14,15.07,15.09,1144000.0,13.4477,13.4833,13.421,13.4388,1144000.0
2009-07-09 13:30:00,15.09,15.13,15.09,15.12,708400.0,13.4388,13.4744,13.4388,13.4655,708400.0
2009-07-09 14:00:00,15.12,15.13,15.08,15.13,800400.0,13.4655,13.4744,13.4299,13.4744,800400.0
2009-07-09 14:30:00,15.13,15.14,15.09,15.11,978000.0,13.4744,13.4833,13.4388,13.4566,978000.0
2009-07-09 15:00:00,15.11,15.11,15.06,15.07,1097600.0,13.4566,13.4566,13.4121,13.421,1097600.0
2009-07-09 15:30:00,15.07,15.16,15.04,15.09,5370400.0,13.421,13.5012,13.3943,13.4388,5370400.0
2009-07-10 09:30:00,14.97,15.04,14.85,14.92,2362000.0,13.3319,13.3943,13.2251,13.2874,2362000.0
2009-07-10 10:00:00,14.92,15.02,14.89,15.0,1820800.0,13.2874,13.3765,13.2607,13.3587,1820800.0
2009-07-10 10:30:00,15.0,15.05,14.98,15.04,975600.0,13.3587,13.4032,13.3409,13.3943,975600.0
2009-07-10 11:00:00,15.03,15.06,14.96,14.99,1066800.0,13.3854,13.4121,13.323,13.3498,1066800.0
2009-07-10 11:30:00,14.99,15.06,14.97,15.03,1511200.0,13.3498,13.4121,13.3319,13.3854,1511200.0
2009-07-10 12:00:00,15.03,15.08,15.01,15.02,927600.0,13.3854,13.4299,13.3676,13.3765,927600.0
2009-07-10 12:30:00,15.02,15.02,14.94,15.01,1065200.0,13.3765,13.3765,13.3052,13.3676,1065200.0
2009-07-10 13:00:00,15.01,15.06,15.0,15.02,637200.0,13.3676,13.4121,13.3587,13.3765,637200.0
2009-07-10 13:30:00,15.02,15.06,15.0,15.04,589600.0,13.3765,13.4121,13.3587,13.3943,589600.0
2009-07-10 14:00:00,15.04,15.06,15.01,15.02,646000.0,13.3943,13.4121,13.3676,13.3765,646000.0
2009-07-10 14:30:00,15.02,15.02,14.98,14.99,677200.0,13.3765,13.3765,13.3409,13.3498,677200.0
2009-07-10 15:00:00,14.99,15.01,14.98,15.0,860800.0,13.3498,13.3676,13.3409,13.3587,860800.0
2009-07-10 15:30:00,15.0,15.04,14.95,14.97,2418400.0,13.3587,13.3943,13.3141,13.3319,2418400.0
2009-07-13 09:30:00,15.03,15.03,14.78,14.81,2676400.0,13.3854,13.3854,13.1627,13.1895,2676400.0
2009-07-13 10:00:00,14.8,14.9,14.79,14.87,1895200.0,13.1806,13.2696,13.1716,13.2429,1895200.0
2009-07-13 10:30:00,14.88,14.89,14.8,14.85,1836800.0,13.2518,13.2607,13.1806,13.2251,1836800.0
2009-07-13 11:00:00,14.84,14.93,14.81,14.9,1758800.0,13.2162,13.2963,13.1895,13.2696,1758800.0
2009-07-13 11:30:00,14.9,14.99,14.89,14.98,2064800.0,13.2696,13.3498,13.2607,13.3409,2064800.0
2009-07-13 12:00:00,14.98,14.98,14.94,14.94,1106000.0,13.3409,13.3409,13.3052,13.3052,1106000.0
2009-07-13 12:30:00,14.94,14.97,14.93,14.96,1029600.0,13.3052,13.3319,13.2963,13.323,1029600.0
2009-07-13 13:00:00,14.96,15.05,14.95,15.01,1522400.0,13.323,13.4032,13.3141,13.3676,1522400.0
2009-07-13 13:30:00,15.01,15.05,14.96,15.03,1194000.0,13.3676,13.4032,13.323,13.3854,1194000.0
2009-07-13 14:00:00,15.03,15.04,14.98,14.99,944400.0,13.3854,13.3943,13.3409,13.3498,944400.0
2009-07-13 14:30:00,15.0,15.0,14.94,14.95,1197600.0,13.3587,13.3587,13.3052,13.3141,1197600.0
2009-07-13 15:00:00,14.95,14.99,14.94,14.96,1287600.0,13.3141,13.3498,13.3052,13.323,1287600.0
2009-07-13 15:30:00,14.96,15.11,14.96,15.07,4907600.0,13.323,13.4566,13.323,13.421,4907600.0
2009-07-14 09:30:00,15.13,15.13,14.91,15.0,2604400.0,13.4744,13.4744,13.2785,13.3587,2604400.0
2009-07-14 10:00:00,15.01,15.06,15.0,15.01,1169600.0,13.3676,13.4121,13.3587,13.3676,1169600.0
2009-07-14 10:30:00,15.01,15.03,14.99,15.0,756000.0,13.3676,13.3854,13.3498,13.3587,756000.0
2009-07-14 11:00:00,15.01,15.03,14.98,15.02,597600.0,13.3676,13.3854,13.3409,13.3765,597600.0
2009-07-14 11:30:00,15.02,15.05,15.01,15.01,586800.0,13.3765,13.4032,13.3676,13.3676,586800.0
2009-07-14 12:00:00,15.01,15.07,15.0,15.01,537600.0,13.3676,13.421,13.3587,13.3676,537600.0
2009-07-14 12:30:00,15.01,15.02,14.97,14.98,565600.0,13.3676,13.3765,13.3319,13.3409,565600.0
2009-07-14 13:00:00,14.98,15.02,14.97,15.0,346000.0,13.3409,13.3765,13.3319,13.3587,346000.0
2009-07-14 13:30:00,15.0,15.08,14.99,15.06,446400.0,13.3587,13.4299,13.3498,13.4121,446400.0
2009-07-14 14:00:00,15.07,15.09,15.02,15.08,554400.0,13.421,13.4388,13.3765,13.4299,554400.0
2009-07-14 14:30:00,15.08,15.08,15.02,15.06,1128800.0,13.4299,13.4299,13.3765,13.4121,1128800.0
2009-07-14 15:00:00,15.06,15.09,15.05,15.07,1138800.0,13.4121,13.4388,13.4032,13.421,1138800.0
2009-07-14 15:30:00,15.08,15.09,15.06,15.08,2348400.0,13.4299,13.4388,13.4121,13.4299,2348400.0
2009-07-15 09:30:00,15.25,15.28,15.17,15.26,3536000.0,13.5813,13.608,13.5101,13.5902,3536000.0
2009-07-15 10:00:00,15.26,15.37,15.24,15.31,3154400.0,13.5902,13.6882,13.5724,13.6347,3154400.0
2009-07-15 10:30:00,15.31,15.35,15.27,15.34,1575200.0,13.6347,13.6704,13.5991,13.6615,1575200.0
2009-07-15 11:00:00,15.34,15.44,15.32,15.44,1342800.0,13.6615,13.7505,13.6437,13.7505,1342800.0
2009-07-15 11:30:00,15.44,15.49,15.41,15.41,2177600.0,13.7505,13.795,13.7238,13.7238,2177600.0
2009-07-15 12:00:00,15.41,15.56,15.41,15.51,2034400.0,13.7238,13.8574,13.7238,13.8129,2034400.0
2009-07-15 12:30:00,15.5,15.62,15.5,15.61,2046800.0,13.804,13.9108,13.804,13.9019,2046800.0
2009-07-15 13:00:00,15.62,15.64,15.57,15.61,1271600.0,13.9108,13.9286,13.8663,13.9019,1271600.0
2009-07-15 13:30:00,15.6,15.6,15.51,15.54,1341200.0,13.893,13.893,13.8129,13.8396,1341200.0
2009-07-15 14:00:00,15.54,15.6,15.51,15.54,1343200.0,13.8396,13.893,13.8129,13.8396,1343200.0
2009-07-15 14:30:00,15.54,15.62,15.53,15.62,1363200.0,13.8396,13.9108,13.8307,13.9108,1363200.0
2009-07-15 15:00:00,15.62,15.62,15.58,15.59,1780800.0,13.9108,13.9108,13.8752,13.8841,1780800.0
2009-07-15 15:30:00,15.59,15.69,15.51,15.58,6753200.0,13.8841,13.9732,13.8129,13.8752,6753200.0
2009-07-16 09:30:00,15.61,15.97,15.55,15.91,4680000.0,13.9019,14.2225,13.8485,14.1691,4680000.0
2009-07-16 10:00:00,15.92,15.93,15.79,15.86,1558000.0,14.178,14.1869,14.0622,14.1246,1558000.0
2009-07-16 10:30:00,15.86,15.92,15.85,15.88,986000.0,14.1246,14.178,14.1157,14.1424,986000.0
2009-07-16 11:00:00,15.88,16.0,15.88,15.96,1416400.0,14.1424,14.2492,14.1424,14.2136,1416400.0
2009-07-16 11:30:00,15.95,16.06,15.95,16.0,1406000.0,14.2047,14.3027,14.2047,14.2492,1406000.0
2009-07-16 12:00:00,16.01,16.06,15.96,16.06,857200.0,14.2581,14.3027,14.2136,14.3027,857200.0
2009-07-16 12:30:00,16.06,16.11,16.02,16.11,937200.0,14.3027,14.3472,14.2671,14.3472,937200.0
2009-07-16 13:00:00,16.11,16.18,16.07,16.08,1700800.0,14.3472,14.4095,14.3116,14.3205,1700800.0
2009-07-16 13:30:00,16.08,16.11,16.03,16.06,1585600.0,14.3205,14.3472,14.276,14.3027,1585600.0
2009-07-16 14:00:00,16.07,16.16,16.05,16.16,2260800.0,14.3116,14.3917,14.2938,14.3917,2260800.0
2009-07-16 14:30:00,16.16,16.17,16.1,16.12,1700400.0,14.3917,14.4006,14.3383,14.3561,1700400.0
2009-07-16 15:00:00,16.11,16.16,16.08,16.13,1281200.0,14.3472,14.3917,14.3205,14.365,1281200.0
2009-07-16 15:30:00,16.13,16.17,16.07,16.07,5534400.0,14.365,14.4006,14.3116,14.3116,5534400.0
2009-07-17 09:30:00,16.06,16.2,16.0,16.05,2331600.0,14.3027,14.4274,14.2492,14.2938,2331600.0
2009-07-17 10:00:00,16.05,16.25,16.03,16.23,2122800.0,14.2938,14.4719,14.276,14.4541,2122800.0
2009-07-17 10:30:00,16.23,16.25,16.13,16.18,1316000.0,14.4541,14.4719,14.365,14.4095,1316000.0
2009-07-17 11:00:00,16.18,16.19,16.13,16.17,718000.0,14.4095,14.4185,14.365,14.4006,718000.0
2009-07-17 11:30:00,16.17,16.25,16.16,16.23,822400.0,14.4006,14.4719,14.3917,14.4541,822400.0
2009-07-17 12:00:00,16.23,16.25,16.21,16.23,555200.0,14.4541,14.4719,14.4363,14.4541,555200.0
2009-07-17 12:30:00,16.23,16.25,16.22,16.24,840000.0,14.4541,14.4719,14.4452,14.463,840000.0
2009-07-17 13:00:00,16.24,16.25,16.18,16.19,562400.0,14.463,14.4719,14.4095,14.4185,562400.0
2009-07-17 13:30:00,16.19,16.22,16.15,16.19,964000.0,14.4185,14.4452,14.3828,14.4185,964000.0
2009-07-17 14:00:00,16.18,16.19,16.15,16.15,529600.0,14.4095,14.4185,14.3828,14.3828,529600.0
2009-07-17 14:30:00,16.15,16.18,16.13,16.13,824000.0,14.3828,14.4095,14.365,14.365,824000.0
2009-07-17 15:00:00,16.13,16.14,16.05,16.05,1435200.0,14.365,14.3739,14.2938,14.2938,1435200.0
2009-07-17 15:30:00,16.05,16.07,16.0,16.03,3631200.0,14.2938,14.3116,14.2492,14.276,3631200.0
2009-07-20 09:30:00,16.09,16.33,16.08,16.31,2664400.0,14.3294,14.5431,14.3205,14.5253,2664400.0
2009-07-20 10:00:00,16.31,16.41,16.21,16.4,1574000.0,14.5253,14.6144,14.4363,14.6055,1574000.0
2009-07-20 10:30:00,16.41,16.43,16.3,16.37,1805200.0,14.6144,14.6322,14.5164,14.5788,1805200.0
2009-07-20 11:00:00,16.38,16.48,16.37,16.47,1278800.0,14.5877,14.6767,14.5788,14.6678,1278800.0
2009-07-20 11:30:00,16.47,16.51,16.43,16.47,1086400.0,14.6678,14.7034,14.6322,14.6678,1086400.0
2009-07-20 12:00:00,16.47,16.53,16.46,16.51,908400.0,14.6678,14.7212,14.6589,14.7034,908400.0
2009-07-20 12:30:00,16.51,16.62,16.5,16.61,1394800.0,14.7034,14.8014,14.6945,14.7925,1394800.0
2009-07-20 13:00:00,16.61,16.63,16.58,16.63,1130000.0,14.7925,14.8103,14.7658,14.8103,1130000.0
2009-07-20 13:30:00,16.62,16.62,16.56,16.56,1100400.0,14.8014,14.8014,14.748,14.748,1100400.0
2009-07-20 14:00:00,16.56,16.58,16.49,16.51,1156000.0,14.748,14.7658,14.6856,14.7034,1156000.0
2009-07-20 14:30:00,16.51,16.56,16.49,16.55,1081200.0,14.7034,14.748,14.6856,14.7391,1081200.0
2009-07-20 15:00:00,16.55,16.7,16.55,16.69,2102000.0,14.7391,14.8726,14.7391,14.8637,2102000.0
2009-07-20 15:30:00,16.69,16.82,16.68,16.81,6397200.0,14.8637,14.9795,14.8548,14.9706,6397200.0
2009-07-21 09:30:00,16.78,16.8,16.52,16.54,2811600.0,14.9439,14.9617,14.7123,14.7302,2811600.0
2009-07-21 10:00:00,16.53,16.66,16.45,16.63,2136000.0,14.7212,14.837,14.65,14.8103,2136000.0
2009-07-21 10:30:00,16.63,16.79,16.6,16.75,1423200.0,14.8103,14.9528,14.7836,14.9172,1423200.0
2009-07-21 11:00:00,16.75,16.76,16.65,16.65,933600.0,14.9172,14.9261,14.8281,14.8281,933600.0
2009-07-21 11:30:00,16.66,16.7,16.58,16.61,990400.0,14.837,14.8726,14.7658,14.7925,990400.0
2009-07-21 12:00:00,16.62,16.69,16.56,16.68,794800.0,14.8014,14.8637,14.748,14.8548,794800.0
2009-07-21 12:30:00,16.68,16.68,16.52,16.53,1065200.0,14.8548,14.8548,14.7123,14.7212,1065200.0
2009-07-21 13:00:00,16.53,16.6,16.51,16.59,574400.0,14.7212,14.7836,14.7034,14.7747,574400.0
2009-07-21 13:30:00,16.58,16.64,16.58,16.64,652000.0,14.7658,14.8192,14.7658,14.8192,652000.0
2009-07-21 14:00:00,16.64,16.68,16.62,16.65,732000.0,14.8192,14.8548,14.8014,14.8281,732000.0
2009-07-21 14:30:00,16.65,16.75,16.63,16.7,1177600.0,14.8281,14.9172,14.8103,14.8726,1177600.0
2009-07-21 15:00:00,16.7,16.75,16.69,16.75,1265600.0,14.8726,14.9172,14.8637,14.9172,1265600.0
2009-07-21 15:30:00,16.75,16.79,16.73,16.77,2122000.0,14.9172,14.9528,14.8994,14.935,2122000.0
2009-07-22 09:30:00,16.66,16.75,16.6,16.64,1574400.0,14.837,14.9172,14.7836,14.8192,1574400.0
2009-07-22 10:00:00,16.64,16.77,16.63,16.71,1357200.0,14.8192,14.935,14.8103,14.8816,1357200.0
2009-07-22 10:30:00,16.71,16.8,16.68,16.79,981200.0,14.8816,14.9617,14.8548,14.9528,981200.0
2009-07-22 11:00:00,16.78,16.89,16.77,16.85,1414800.0,14.9439,15.0419,14.935,15.0062,1414800.0
2009-07-22 11:30:00,16.85,16.89,16.75,16.76,1075200.0,15.0062,15.0419,14.9172,14.9261,1075200.0
2009-07-22 12:00:00,16.75,16.79,16.71,16.78,1059200.0,14.9172,14.9528,14.8816,14.9439,1059200.0
2009-07-22 12:30:00,16.78,16.84,16.68,16.69,1106000.0,14.9439,14.9973,14.8548,14.8637,1106000.0
2009-07-22 13:00:00,16.69,16.7,16.62,16.63,736000.0,14.8637,14.8726,14.8014,14.8103,736000.0
2009-07-22 13:30:00,16.63,16.67,16.58,16.65,1228400.0,14.8103,14.8459,14.7658,14.8281,1228400.0
2009-07-22 14:00:00,16.65,16.69,16.63,16.68,681600.0,14.8281,14.8637,14.8103,14.8548,681600.0
2009-07-22 14:30:00,16.68,16.78,16.65,16.77,936400.0,14.8548,14.9439,14.8281,14.935,936400.0
2009-07-22 15:00:00,16.76,16.78,16.67,16.68,930800.0,14.9261,14.9439,14.8459,14.8548,930800.0
2009-07-22 15:30:00,16.68,16.78,16.67,16.71,3066800.0,14.8548,14.9439,14.8459,14.8816,3066800.0
2009-07-23 09:30:00,16.8,16.86,16.66,16.84,1336400.0,14.9617,15.0151,14.837,14.9973,1336400.0
2009-07-23 10:00:00,16.84,16.85,16.73,16.74,790000.0,14.9973,15.0062,14.8994,14.9083,790000.0
2009-07-23 10:30:00,16.73,16.78,16.69,16.74,1063200.0,14.8994,14.9439,14.8637,14.9083,1063200.0
2009-07-23 11:00:00,16.75,16.84,16.71,16.78,1280400.0,14.9172,14.9973,14.8816,14.9439,1280400.0
2009-07-23 11:30:00,16.78,16.86,16.74,16.79,1032800.0,14.9439,15.0151,14.9083,14.9528,1032800.0
2009-07-23 12:00:00,16.8,16.82,16.76,16.78,775600.0,14.9617,14.9795,14.9261,14.9439,775600.0
2009-07-23 12:30:00,16.79,16.8,16.75,16.78,827200.0,14.9528,14.9617,14.9172,14.9439,827200.0
2009-07-23 13:00:00,16.78,16.86,16.76,16.84,989600.0,14.9439,15.0151,14.9261,14.9973,989600.0
2009-07-23 13:30:00,16.85,16.95,16.84,16.95,1851200.0,15.0062,15.0953,14.9973,15.0953,1851200.0
2009-07-23 14:00:00,16.95,16.96,16.85,16.88,1447600.0,15.0953,15.1042,15.0062,15.033,1447600.0
2009-07-23 14:30:00,16.87,16.89,16.8,16.83,1287200.0,15.024,15.0419,14.9617,14.9884,1287200.0
2009-07-23 15:00:00,16.83,16.89,16.81,16.85,1414400.0,14.9884,15.0419,14.9706,15.0062,1414400.0
2009-07-23 15:30:00,16.85,16.86,16.73,16.8,3026000.0,15.0062,15.0151,14.8994,14.9617,3026000.0
2009-07-24 09:30:00,16.57,16.75,16.56,16.73,2581600.0,14.7569,14.9172,14.748,14.8994,2581600.0
2009-07-24 10:00:00,16.75,16.88,16.74,16.88,1408000.0,14.9172,15.033,14.9083,15.033,1408000.0
2009-07-24 10:30:00,16.87,16.91,16.84,16.84,990400.0,15.024,15.0597,14.9973,14.9973,990400.0
2009-07-24 11:00:00,16.84,16.87,16.79,16.83,1012800.0,14.9973,15.024,14.9528,14.9884,1012800.0
2009-07-24 11:30:00,16.83,16.85,16.79,16.85,888000.0,14.9884,15.0062,14.9528,15.0062,888000.0
2009-07-24 12:00:00,16.85,16.88,16.83,16.87,868400.0,15.0062,15.033,14.9884,15.024,868400.0
2009-07-24 12:30:00,16.88,16.89,16.83,16.86,448400.0,15.033,15.0419,14.9884,15.0151,448400.0
2009-07-24 13:00:00,16.86,16.86,16.77,16.78,684000.0,15.0151,15.0151,14.935,14.9439,684000.0
2009-07-24 13:30:00,16.78,16.84,16.77,16.83,545200.0,14.9439,14.9973,14.935,14.9884,545200.0
2009-07-24 14:00:00,16.83,16.84,16.78,16.8,389600.0,14.9884,14.9973,14.9439,14.9617,389600.0
2009-07-24 14:30:00,16.8,16.82,16.77,16.81,938400.0,14.9617,14.9795,14.935,14.9706,938400.0
2009-07-24 15:00:00,16.81,16.84,16.79,16.81,484000.0,14.9706,14.9973,14.9528,14.9706,484000.0
2009-07-24 15:30:00,16.81,16.85,16.78,16.81,1591200.0,14.9706,15.0062,14.9439,14.9706,1591200.0
2009-07-27 11:00:00,16.89,16.96,16.89,16.94,488400.0,15.0419,15.1042,15.0419,15.0864,488400.0
2009-07-27 11:30:00,16.94,16.95,16.88,16.88,353600.0,15.0864,15.0953,15.033,15.033,353600.0
2009-07-27 12:00:00,16.88,16.96,16.88,16.93,472000.0,15.033,15.1042,15.033,15.0775,472000.0
2009-07-27 12:30:00,16.93,16.93,16.9,16.92,382800.0,15.0775,15.0775,15.0508,15.0686,382800.0
2009-07-27 13:00:00,16.92,16.95,16.91,16.91,540400.0,15.0686,15.0953,15.0597,15.0597,540400.0
2009-07-27 13:30:00,16.91,16.92,16.85,16.89,961600.0,15.0597,15.0686,15.0062,15.0419,961600.0
2009-07-27 14:00:00,16.89,16.95,16.88,16.93,649600.0,15.0419,15.0953,15.033,15.0775,649600.0
2009-07-27 14:30:00,16.92,17.01,16.92,17.0,1133200.0,15.0686,15.1487,15.0686,15.1398,1133200.0
2009-07-27 15:00:00,17.0,17.01,16.95,16.96,969600.0,15.1398,15.1487,15.0953,15.1042,969600.0
2009-07-27 15:30:00,16.96,17.08,16.95,17.08,3036400.0,15.1042,15.2111,15.0953,15.2111,3036400.0
2009-07-28 09:30:00,16.93,17.08,16.84,17.02,2072400.0,15.0775,15.2111,14.9973,15.1576,2072400.0
2009-07-28 10:00:00,17.02,17.05,16.88,16.94,1440800.0,15.1576,15.1843,15.033,15.0864,1440800.0
2009-07-28 10:30:00,16.94,16.98,16.89,16.9,550000.0,15.0864,15.122,15.0419,15.0508,550000.0
2009-07-28 11:00:00,16.9,16.92,16.84,16.85,557600.0,15.0508,15.0686,14.9973,15.0062,557600.0
2009-07-28 11:30:00,16.85,16.87,16.76,16.77,1444000.0,15.0062,15.024,14.9261,14.935,1444000.0
2009-07-28 12:00:00,16.77,16.79,16.63,16.64,2369600.0,14.935,14.9528,14.8103,14.8192,2369600.0
2009-07-28 12:30:00,16.64,16.67,16.6,16.63,1688800.0,14.8192,14.8459,14.7836,14.8103,1688800.0
2009-07-28 13:00:00,16.63,16.65,16.61,16.63,807600.0,14.8103,14.8281,14.7925,14.8103,807600.0
2009-07-28 13:30:00,16.63,16.64,16.59,16.6,1299200.0,14.8103,14.8192,14.7747,14.7836,1299200.0
2009-07-28 14:00:00,16.59,16.64,16.54,16.62,1246000.0,14.7747,14.8192,14.7302,14.8014,1246000.0
2009-07-28 14:30:00,16.62,16.64,16.53,16.55,1842400.0,14.8014,14.8192,14.7212,14.7391,1842400.0
2009-07-28 15:00:00,16.55,16.59,16.54,16.55,2031600.0,14.7391,14.7747,14.7302,14.7391,2031600.0
2009-07-28 15:30:00,16.55,16.61,16.54,16.58,3407200.0,14.7391,14.7925,14.7302,14.7658,3407200.0
2009-07-29 09:30:00,16.65,16.65,16.45,16.5,2238000.0,14.8281,14.8281,14.65,14.6945,2238000.0
2009-07-29 10:00:00,16.51,16.52,16.43,16.5,1266800.0,14.7034,14.7123,14.6322,14.6945,1266800.0
2009-07-29 10:30:00,16.5,16.53,16.48,16.51,1088800.0,14.6945,14.7212,14.6767,14.7034,1088800.0
2009-07-29 11:00:00,16.51,16.52,16.48,16.51,901200.0,14.7034,14.7123,14.6767,14.7034,901200.0
2009-07-29 11:30:00,16.51,16.51,16.48,16.5,740000.0,14.7034,14.7034,14.6767,14.6945,740000.0
2009-07-29 12:00:00,16.5,16.54,16.49,16.54,552000.0,14.6945,14.7302,14.6856,14.7302,552000.0
2009-07-29 12:30:00,16.53,16.61,16.53,16.53,1085600.0,14.7212,14.7925,14.7212,14.7212,1085600.0
2009-07-29 13:00:00,16.53,16.58,16.52,16.57,760000.0,14.7212,14.7658,14.7123,14.7569,760000.0
2009-07-29 13:30:00,16.58,16.64,16.54,16.61,1422400.0,14.7658,14.8192,14.7302,14.7925,1422400.0
2009-07-29 14:00:00,16.61,16.61,16.58,16.61,1226000.0,14.7925,14.7925,14.7658,14.7925,1226000.0
2009-07-29 14:30:00,16.61,16.72,16.56,16.58,1931200.0,14.7925,14.8905,14.748,14.7658,1931200.0
2009-07-29 15:00:00,16.58,16.61,16.54,16.58,1948400.0,14.7658,14.7925,14.7302,14.7658,1948400.0
2009-07-29 15:30:00,16.58,16.7,16.57,16.67,3632400.0,14.7658,14.8726,14.7569,14.8459,3632400.0
2009-07-30 09:30:00,16.92,17.42,16.9,17.17,14583200.0,15.0686,15.5139,15.0508,15.2912,14583200.0
2009-07-30 10:00:00,17.17,17.24,17.08,17.18,6426800.0,15.2912,15.3536,15.2111,15.3001,6426800.0
2009-07-30 10:30:00,17.18,17.2,17.1,17.13,2556400.0,15.3001,15.3179,15.2289,15.2556,2556400.0
2009-07-30 11:00:00,17.13,17.25,17.13,17.19,3089600.0,15.2556,15.3625,15.2556,15.309,3089600.0
2009-07-30 11:30:00,17.19,17.32,17.19,17.21,2299600.0,15.309,15.4248,15.309,15.3268,2299600.0
2009-07-30 12:00:00,17.21,17.28,17.16,17.17,1724800.0,15.3268,15.3892,15.2823,15.2912,1724800.0
2009-07-30 12:30:00,17.18,17.18,17.1,17.11,2845200.0,15.3001,15.3001,15.2289,15.2378,2845200.0
2009-07-30 13:00:00,17.11,17.16,17.09,17.14,1694800.0,15.2378,15.2823,15.22,15.2645,1694800.0
2009-07-30 13:30:00,17.14,17.14,17.03,17.03,1950000.0,15.2645,15.2645,15.1665,15.1665,1950000.0
2009-07-30 14:00:00,17.03,17.07,16.93,16.94,3600000.0,15.1665,15.2022,15.0775,15.0864,3600000.0
2009-07-30 14:30:00,16.95,17.0,16.87,16.91,3912400.0,15.0953,15.1398,15.024,15.0597,3912400.0
2009-07-30 15:00:00,16.9,16.91,16.73,16.83,4129600.0,15.0508,15.0597,14.8994,14.9884,4129600.0
2009-07-30 15:30:00,16.82,16.84,16.71,16.76,5490400.0,14.9795,14.9973,14.8816,14.9261,5490400.0
2009-07-31 09:30:00,16.74,16.79,16.56,16.61,4227200.0,14.9083,14.9528,14.748,14.7925,4227200.0
2009-07-31 10:00:00,16.61,16.67,16.47,16.48,3867600.0,14.7925,14.8459,14.6678,14.6767,3867600.0
2009-07-31 10:30:00,16.48,16.56,16.48,16.49,2887600.0,14.6767,14.748,14.6767,14.6856,2887600.0
2009-07-31 11:00:00,16.49,16.52,16.4,16.42,2358000.0,14.6856,14.7123,14.6055,14.6233,2358000.0
2009-07-31 11:30:00,16.42,16.49,16.34,16.44,1514400.0,14.6233,14.6856,14.552,14.6411,1514400.0
2009-07-31 12:00:00,16.44,16.49,16.38,16.4,1168000.0,14.6411,14.6856,14.5877,14.6055,1168000.0
2009-07-31 12:30:00,16.4,16.42,16.35,16.42,1010400.0,14.6055,14.6233,14.5609,14.6233,1010400.0
2009-07-31 13:00:00,16.42,16.45,16.39,16.4,1199600.0,14.6233,14.65,14.5966,14.6055,1199600.0
2009-07-31 13:30:00,16.4,16.48,16.38,16.47,1210000.0,14.6055,14.6767,14.5877,14.6678,1210000.0
2009-07-31 14:00:00,16.47,16.52,16.43,16.5,2067600.0,14.6678,14.7123,14.6322,14.6945,2067600.0
2009-07-31 14:30:00,16.49,16.51,16.43,16.47,2214800.0,14.6856,14.7034,14.6322,14.6678,2214800.0
2009-07-31 15:00:00,16.47,16.5,16.41,16.43,2198000.0,14.6678,14.6945,14.6144,14.6322,2198000.0
2009-07-31 15:30:00,16.43,16.44,16.36,16.37,4832000.0,14.6322,14.6411,14.5699,14.5788,4832000.0
2009-08-03 09:30:00,16.57,16.68,16.48,16.66,2478000.0,14.7569,14.8548,14.6767,14.837,2478000.0
2009-08-03 10:00:00,16.66,16.72,16.64,16.7,1366400.0,14.837,14.8905,14.8192,14.8726,1366400.0
2009-08-03 10:30:00,16.7,16.74,16.57,16.63,1796800.0,14.8726,14.9083,14.7569,14.8103,1796800.0
2009-08-03 11:00:00,16.63,16.7,16.63,16.69,840400.0,14.8103,14.8726,14.8103,14.8637,840400.0
2009-08-03 11:30:00,16.69,16.8,16.68,16.76,1384000.0,14.8637,14.9617,14.8548,14.9261,1384000.0
2009-08-03 12:00:00,16.76,16.84,16.76,16.84,1269600.0,14.9261,14.9973,14.9261,14.9973,1269600.0
2009-08-03 12:30:00,16.84,16.9,16.83,16.88,1444000.0,14.9973,15.0508,14.9884,15.033,1444000.0
2009-08-03 13:00:00,16.89,17.08,16.89,17.04,3190000.0,15.0419,15.2111,15.0419,15.1754,3190000.0
2009-08-03 13:30:00,17.05,17.11,17.04,17.08,1682800.0,15.1843,15.2378,15.1754,15.2111,1682800.0
2009-08-03 14:00:00,17.08,17.12,17.05,17.11,1787600.0,15.2111,15.2467,15.1843,15.2378,1787600.0
2009-08-03 14:30:00,17.11,17.25,17.09,17.24,2457600.0,15.2378,15.3625,15.22,15.3536,2457600.0
2009-08-03 15:00:00,17.24,17.25,17.16,17.25,3144000.0,15.3536,15.3625,15.2823,15.3625,3144000.0
2009-08-03 15:30:00,17.25,17.28,17.22,17.26,5658800.0,15.3625,15.3892,15.3357,15.3714,5658800.0
2009-08-04 09:30:00,17.08,17.23,16.98,17.0,2800800.0,15.2111,15.3447,15.122,15.1398,2800800.0
2009-08-04 10:00:00,17.0,17.19,17.0,17.12,2064800.0,15.1398,15.309,15.1398,15.2467,2064800.0
2009-08-04 10:30:00,17.14,17.21,17.1,17.14,961600.0,15.2645,15.3268,15.2289,15.2645,961600.0
2009-08-04 11:00:00,17.14,17.24,17.09,17.17,1199600.0,15.2645,15.3536,15.22,15.2912,1199600.0
2009-08-04 11:30:00,17.16,17.21,17.13,17.2,587200.0,15.2823,15.3268,15.2556,15.3179,587200.0
2009-08-04 12:00:00,17.2,17.2,17.11,17.15,781200.0,15.3179,15.3179,15.2378,15.2734,781200.0
2009-08-04 12:30:00,17.16,17.22,17.14,17.18,608400.0,15.2823,15.3357,15.2645,15.3001,608400.0
2009-08-04 13:00:00,17.19,17.23,17.16,17.17,730400.0,15.309,15.3447,15.2823,15.2912,730400.0
2009-08-04 13:30:00,17.18,17.28,17.18,17.21,1661600.0,15.3001,15.3892,15.3001,15.3268,1661600.0
2009-08-04 14:00:00,17.22,17.22,17.16,17.18,959200.0,15.3357,15.3357,15.2823,15.3001,959200.0
2009-08-04 14:30:00,17.18,17.25,17.18,17.19,764400.0,15.3001,15.3625,15.3001,15.309,764400.0
2009-08-04 15:00:00,17.18,17.25,17.17,17.2,1017600.0,15.3001,15.3625,15.2912,15.3179,1017600.0
2009-08-04 15:30:00,17.2,17.28,17.17,17.28,2952800.0,15.3179,15.3892,15.2912,15.3892,2952800.0
2009-08-05 09:30:00,17.3,17.3,16.97,17.09,3756400.0,15.407,15.407,15.1131,15.22,3756400.0
2009-08-05 10:00:00,17.08,17.09,17.02,17.02,1277600.0,15.2111,15.22,15.1576,15.1576,1277600.0
2009-08-05 10:30:00,17.02,17.09,17.0,17.08,964800.0,15.1576,15.22,15.1398,15.2111,964800.0
2009-08-05 11:00:00,17.08,17.1,17.01,17.07,916400.0,15.2111,15.2289,15.1487,15.2022,916400.0
2009-08-05 11:30:00,17.06,17.08,17.01,17.06,688800.0,15.1933,15.2111,15.1487,15.1933,688800.0
2009-08-05 12:00:00,17.05,17.13,17.04,17.11,874400.0,15.1843,15.2556,15.1754,15.2378,874400.0
2009-08-05 12:30:00,17.11,17.13,17.06,17.06,795200.0,15.2378,15.2556,15.1933,15.1933,795200.0
2009-08-05 13:00:00,17.07,17.08,17.01,17.06,778000.0,15.2022,15.2111,15.1487,15.1933,778000.0
2009-08-05 13:30:00,17.06,17.06,17.0,17.05,819200.0,15.1933,15.1933,15.1398,15.1843,819200.0
2009-08-05 14:00:00,17.05,17.05,17.01,17.02,1043600.0,15.1843,15.1843,15.1487,15.1576,1043600.0
2009-08-05 14:30:00,17.02,17.08,17.01,17.07,1455200.0,15.1576,15.2111,15.1487,15.2022,1455200.0
2009-08-05 15:00:00,17.07,17.1,17.02,17.08,1954800.0,15.2022,15.2289,15.1576,15.2111,1954800.0
2009-08-05 15:30:00,17.09,17.1,17.03,17.08,2781600.0,15.22,15.2289,15.1665,15.2111,2781600.0
2009-08-06 09:30:00,17.13,17.23,16.99,17.14,1796800.0,15.2556,15.3447,15.1309,15.2645,1796800.0
2009-08-06 10:00:00,17.13,17.18,17.03,17.11,1676800.0,15.2556,15.3001,15.1665,15.2378,1676800.0
2009-08-06 10:30:00,17.11,17.25,17.11,17.25,1408800.0,15.2378,15.3625,15.2378,15.3625,1408800.0
2009-08-06 11:00:00,17.24,17.42,17.24,17.37,2600800.0,15.3536,15.5139,15.3536,15.4693,2600800.0
2009-08-06 11:30:00,17.37,17.37,17.23,17.24,1784000.0,15.4693,15.4693,15.3447,15.3536,1784000.0
2009-08-06 12:00:00,17.24,17.29,17.18,17.26,1813200.0,15.3536,15.3981,15.3001,15.3714,1813200.0
2009-08-06 12:30:00,17.25,17.26,17.23,17.24,792800.0,15.3625,15.3714,15.3447,15.3536,792800.0
2009-08-06 13:00:00,17.24,17.26,17.2,17.23,840800.0,15.3536,15.3714,15.3179,15.3447,840800.0
2009-08-06 13:30:00,17.23,17.23,17.17,17.19,617600.0,15.3447,15.3447,15.2912,15.309,617600.0
2009-08-06 14:00:00,17.19,17.23,17.16,17.2,802400.0,15.309,15.3447,15.2823,15.3179,802400.0
2009-08-06 14:30:00,17.2,17.21,17.1,17.13,1232000.0,15.3179,15.3268,15.2289,15.2556,1232000.0
2009-08-06 15:00:00,17.13,17.21,17.12,17.19,1095600.0,15.2556,15.3268,15.2467,15.309,1095600.0
2009-08-06 15:30:00,17.19,17.25,17.14,17.17,2192000.0,15.309,15.3625,15.2645,15.2912,2192000.0
2009-08-07 09:30:00,17.31,17.39,17.18,17.32,2437600.0,15.4159,15.4871,15.3001,15.4248,2437600.0
2009-08-07 10:00:00,17.32,17.33,17.27,17.3,1266800.0,15.4248,15.4337,15.3803,15.407,1266800.0
2009-08-07 10:30:00,17.3,17.33,17.26,17.26,1241200.0,15.407,15.4337,15.3714,15.3714,1241200.0
2009-08-07 11:00:00,17.26,17.39,17.26,17.38,1361600.0,15.3714,15.4871,15.3714,15.4782,1361600.0
2009-08-07 11:30:00,17.39,17.39,17.31,17.31,736400.0,15.4871,15.4871,15.4159,15.4159,736400.0
2009-08-07 12:00:00,17.32,17.35,17.3,17.31,538800.0,15.4248,15.4515,15.407,15.4159,538800.0
2009-08-07 12:30:00,17.31,17.34,17.3,17.3,637600.0,15.4159,15.4426,15.407,15.407,637600.0
2009-08-07 13:00:00,17.3,17.35,17.3,17.35,708000.0,15.407,15.4515,15.407,15.4515,708000.0
2009-08-07 13:30:00,17.35,17.41,17.33,17.35,962800.0,15.4515,15.505,15.4337,15.4515,962800.0
2009-08-07 14:00:00,17.35,17.38,17.31,17.37,640000.0,15.4515,15.4782,15.4159,15.4693,640000.0
2009-08-07 14:30:00,17.37,17.37,17.27,17.29,773600.0,15.4693,15.4693,15.3803,15.3981,773600.0
2009-08-07 15:00:00,17.28,17.3,17.2,17.23,1114000.0,15.3892,15.407,15.3179,15.3447,1114000.0
2009-08-07 15:30:00,17.23,17.3,17.21,17.28,1926800.0,15.3447,15.407,15.3268,15.3892,1926800.0
2009-08-10 09:30:00,17.26,17.31,17.15,17.29,1188000.0,15.3714,15.4159,15.2734,15.3981,1188000.0
2009-08-10 10:00:00,17.28,17.31,17.2,17.23,708400.0,15.3892,15.4159,15.3179,15.3447,708400.0
2009-08-10 10:30:00,17.24,17.31,17.21,17.29,628800.0,15.3536,15.4159,15.3268,15.3981,628800.0
2009-08-10 11:00:00,17.29,17.37,17.29,17.36,780800.0,15.3981,15.4693,15.3981,15.4604,780800.0
2009-08-10 11:30:00,17.36,17.36,17.3,17.32,314000.0,15.4604,15.4604,15.407,15.4248,314000.0
2009-08-10 12:00:00,17.32,17.34,17.28,17.29,432000.0,15.4248,15.4426,15.3892,15.3981,432000.0
2009-08-10 12:30:00,17.29,17.29,17.23,17.28,427600.0,15.3981,15.3981,15.3447,15.3892,427600.0
2009-08-10 13:00:00,17.28,17.29,17.23,17.26,643200.0,15.3892,15.3981,15.3447,15.3714,643200.0
2009-08-10 13:30:00,17.26,17.31,17.25,17.29,437600.0,15.3714,15.4159,15.3625,15.3981,437600.0
2009-08-10 14:00:00,17.29,17.3,17.21,17.23,712800.0,15.3981,15.407,15.3268,15.3447,712800.0
2009-08-10 14:30:00,17.24,17.28,17.2,17.24,713600.0,15.3536,15.3892,15.3179,15.3536,713600.0
2009-08-10 15:00:00,17.24,17.27,17.22,17.25,600000.0,15.3536,15.3803,15.3357,15.3625,600000.0
2009-08-10 15:30:00,17.25,17.27,17.2,17.24,1432000.0,15.3625,15.3803,15.3179,15.3536,1432000.0
2009-08-11 09:30:00,17.14,17.29,17.13,17.23,1121200.0,15.2645,15.3981,15.2556,15.3447,1121200.0
2009-08-11 10:00:00,17.23,17.3,17.23,17.26,1298000.0,15.3447,15.407,15.3447,15.3714,1298000.0
2009-08-11 10:30:00,17.27,17.29,17.23,17.25,708800.0,15.3803,15.3981,15.3447,15.3625,708800.0
2009-08-11 11:00:00,17.26,17.27,17.16,17.21,1171200.0,15.3714,15.3803,15.2823,15.3268,1171200.0
2009-08-11 11:30:00,17.21,17.25,17.17,17.24,710400.0,15.3268,15.3625,15.2912,15.3536,710400.0
2009-08-11 12:00:00,17.23,17.26,17.21,17.24,873200.0,15.3447,15.3714,15.3268,15.3536,873200.0
2009-08-11 12:30:00,17.24,17.26,17.21,17.22,646400.0,15.3536,15.3714,15.3268,15.3357,646400.0
2009-08-11 13:00:00,17.22,17.24,17.2,17.22,650000.0,15.3357,15.3536,15.3179,15.3357,650000.0
2009-08-11 13:30:00,17.22,17.27,17.22,17.26,540800.0,15.3357,15.3803,15.3357,15.3714,540800.0
2009-08-11 14:00:00,17.27,17.31,17.26,17.28,716800.0,15.3803,15.4159,15.3714,15.3892,716800.0
2009-08-11 14:30:00,17.29,17.29,17.23,17.25,529200.0,15.3981,15.3981,15.3447,15.3625,529200.0
2009-08-11 15:00:00,17.25,17.31,17.24,17.31,1082400.0,15.3625,15.4159,15.3536,15.4159,1082400.0
2009-08-11 15:30:00,17.31,17.31,17.15,17.15,2689200.0,15.4159,15.4159,15.2734,15.2734,2689200.0
2009-08-12 09:30:00,17.07,17.25,16.97,17.21,1634800.0,15.2255,15.386,15.1363,15.3504,1634800.0
2009-08-12 10:00:00,17.21,17.25,17.17,17.21,1454400.0,15.3504,15.386,15.3147,15.3504,1454400.0
2009-08-12 10:30:00,17.2,17.23,17.14,17.2,1034800.0,15.3414,15.3682,15.2879,15.3414,1034800.0
2009-08-12 11:00:00,17.21,17.23,17.18,17.21,550400.0,15.3504,15.3682,15.3236,15.3504,550400.0
2009-08-12 11:30:00,17.21,17.22,17.19,17.2,899200.0,15.3504,15.3593,15.3325,15.3414,899200.0
2009-08-12 12:00:00,17.21,17.21,17.16,17.19,334000.0,15.3504,15.3504,15.3058,15.3325,334000.0
2009-08-12 12:30:00,17.2,17.21,17.17,17.2,294000.0,15.3414,15.3504,15.3147,15.3414,294000.0
2009-08-12 13:00:00,17.19,17.21,17.19,17.2,249200.0,15.3325,15.3504,15.3325,15.3414,249200.0
2009-08-12 13:30:00,17.2,17.23,17.17,17.22,357200.0,15.3414,15.3682,15.3147,15.3593,357200.0
2009-08-12 14:00:00,17.22,17.26,17.13,17.13,813200.0,15.3593,15.395,15.279,15.279,813200.0
2009-08-12 14:30:00,17.13,17.13,16.99,17.1,2363600.0,15.279,15.279,15.1541,15.2522,2363600.0
2009-08-12 15:00:00,17.1,17.16,17.08,17.12,1164800.0,15.2522,15.3058,15.2344,15.2701,1164800.0
2009-08-12 15:30:00,17.11,17.13,17.07,17.07,2500800.0,15.2612,15.279,15.2255,15.2255,2500800.0
2009-08-13 09:30:00,17.13,17.17,16.99,17.02,1553600.0,15.279,15.3147,15.1541,15.1809,1553600.0
2009-08-13 10:00:00,17.03,17.1,17.01,17.07,1996400.0,15.1898,15.2522,15.172,15.2255,1996400.0
2009-08-13 10:30:00,17.08,17.22,17.07,17.22,1305200.0,15.2344,15.3593,15.2255,15.3593,1305200.0
2009-08-13 11:00:00,17.22,17.22,17.14,17.15,1055200.0,15.3593,15.3593,15.2879,15.2968,1055200.0
2009-08-13 11:30:00,17.15,17.2,17.15,17.16,521200.0,15.2968,15.3414,15.2968,15.3058,521200.0
2009-08-13 12:00:00,17.16,17.18,17.09,17.12,1035200.0,15.3058,15.3236,15.2433,15.2701,1035200.0
2009-08-13 12:30:00,17.12,17.12,17.07,17.1,780800.0,15.2701,15.2701,15.2255,15.2522,780800.0
2009-08-13 13:00:00,17.09,17.16,17.09,17.12,691600.0,15.2433,15.3058,15.2433,15.2701,691600.0
2009-08-13 13:30:00,17.12,17.13,17.07,17.09,442000.0,15.2701,15.279,15.2255,15.2433,442000.0
2009-08-13 14:00:00,17.09,17.11,17.02,17.1,1060000.0,15.2433,15.2612,15.1809,15.2522,1060000.0
2009-08-13 14:30:00,17.1,17.16,17.08,17.13,751200.0,15.2522,15.3058,15.2344,15.279,751200.0
2009-08-13 15:00:00,17.13,17.16,17.13,17.16,773200.0,15.279,15.3058,15.279,15.3058,773200.0
2009-08-13 15:30:00,17.16,17.18,17.09,17.17,1526400.0,15.3058,15.3236,15.2433,15.3147,1526400.0
2009-08-14 09:30:00,17.08,17.17,17.03,17.04,1242800.0,15.2344,15.3147,15.1898,15.1987,1242800.0
2009-08-14 10:00:00,17.03,17.08,16.98,16.98,1914000.0,15.1898,15.2344,15.1452,15.1452,1914000.0
2009-08-14 10:30:00,16.99,17.03,16.9,16.96,911600.0,15.1541,15.1898,15.0739,15.1274,911600.0
2009-08-14 11:00:00,16.96,17.06,16.95,17.03,652000.0,15.1274,15.2166,15.1184,15.1898,652000.0
2009-08-14 11:30:00,17.03,17.04,16.94,17.0,519600.0,15.1898,15.1987,15.1095,15.163,519600.0
2009-08-14 12:00:00,17.0,17.03,16.95,16.96,378400.0,15.163,15.1898,15.1184,15.1274,378400.0
2009-08-14 12:30:00,16.96,17.01,16.94,16.98,355600.0,15.1274,15.172,15.1095,15.1452,355600.0
2009-08-14 13:00:00,16.98,17.0,16.96,16.96,284400.0,15.1452,15.163,15.1274,15.1274,284400.0
2009-08-14 13:30:00,16.96,16.96,16.91,16.93,435600.0,15.1274,15.1274,15.0828,15.1006,435600.0
2009-08-14 14:00:00,16.93,16.95,16.89,16.91,742000.0,15.1006,15.1184,15.0649,15.0828,742000.0
2009-08-14 14:30:00,16.91,16.93,16.88,16.92,1004800.0,15.0828,15.1006,15.056,15.0917,1004800.0
2009-08-14 15:00:00,16.93,16.95,16.9,16.91,589600.0,15.1006,15.1184,15.0739,15.0828,589600.0
2009-08-14 15:30:00,16.91,17.0,16.9,16.95,1925600.0,15.0828,15.163,15.0739,15.1184,1925600.0
2009-08-17 09:30:00,16.71,16.71,16.51,16.55,1961200.0,14.9044,14.9044,14.726,14.7617,1961200.0
2009-08-17 10:00:00,16.55,16.61,16.54,16.55,1113600.0,14.7617,14.8152,14.7528,14.7617,1113600.0
2009-08-17 10:30:00,16.55,16.59,16.54,16.57,969200.0,14.7617,14.7973,14.7528,14.7795,969200.0
2009-08-17 11:00:00,16.57,16.63,16.56,16.61,718800.0,14.7795,14.833,14.7706,14.8152,718800.0
2009-08-17 11:30:00,16.61,16.63,16.58,16.59,626800.0,14.8152,14.833,14.7884,14.7973,626800.0
2009-08-17 12:00:00,16.6,16.61,16.58,16.59,484800.0,14.8063,14.8152,14.7884,14.7973,484800.0
2009-08-17 12:30:00,16.59,16.62,16.58,16.61,432000.0,14.7973,14.8241,14.7884,14.8152,432000.0
2009-08-17 13:00:00,16.61,16.68,16.59,16.68,444400.0,14.8152,14.8776,14.7973,14.8776,444400.0
2009-08-17 13:30:00,16.68,16.73,16.67,16.72,506400.0,14.8776,14.9222,14.8687,14.9133,506400.0
2009-08-17 14:00:00,16.71,16.75,16.68,16.74,367600.0,14.9044,14.9401,14.8776,14.9311,367600.0
2009-08-17 14:30:00,16.74,16.75,16.66,16.68,434000.0,14.9311,14.9401,14.8598,14.8776,434000.0
2009-08-17 15:00:00,16.68,16.69,16.6,16.64,833600.0,14.8776,14.8865,14.8063,14.8419,833600.0
2009-08-17 15:30:00,16.63,16.68,16.56,16.61,4336000.0,14.833,14.8776,14.7706,14.8152,4336000.0
2009-08-18 09:30:00,16.66,16.84,16.64,16.8,1284000.0,14.8598,15.0203,14.8419,14.9847,1284000.0
2009-08-18 10:00:00,16.8,16.81,16.72,16.74,864000.0,14.9847,14.9936,14.9133,14.9311,864000.0
2009-08-18 10:30:00,16.74,16.77,16.66,16.68,760800.0,14.9311,14.9579,14.8598,14.8776,760800.0
2009-08-18 11:00:00,16.68,16.76,16.66,16.75,740400.0,14.8776,14.949,14.8598,14.9401,740400.0
2009-08-18 11:30:00,16.75,16.79,16.74,16.78,616800.0,14.9401,14.9757,14.9311,14.9668,616800.0
2009-08-18 12:00:00,16.78,16.81,16.76,16.8,541200.0,14.9668,14.9936,14.949,14.9847,541200.0
2009-08-18 12:30:00,16.8,16.81,16.76,16.77,497600.0,14.9847,14.9936,14.949,14.9579,497600.0
2009-08-18 13:00:00,16.77,16.8,16.75,16.77,784400.0,14.9579,14.9847,14.9401,14.9579,784400.0
2009-08-18 13:30:00,16.76,16.76,16.7,16.7,652800.0,14.949,14.949,14.8955,14.8955,652800.0
2009-08-18 14:00:00,16.7,16.79,16.7,16.74,667200.0,14.8955,14.9757,14.8955,14.9311,667200.0
2009-08-18 14:30:00,16.74,16.77,16.72,16.74,628000.0,14.9311,14.9579,14.9133,14.9311,628000.0
2009-08-18 15:00:00,16.74,16.78,16.71,16.77,847200.0,14.9311,14.9668,14.9044,14.9579,847200.0
2009-08-18 15:30:00,16.76,16.8,16.74,16.77,3302400.0,14.949,14.9847,14.9311,14.9579,3302400.0
2009-08-19 09:30:00,16.58,16.72,16.54,16.64,1992000.0,14.7884,14.9133,14.7528,14.8419,1992000.0
2009-08-19 10:00:00,16.64,16.69,16.62,16.64,919200.0,14.8419,14.8865,14.8241,14.8419,919200.0
2009-08-19 10:30:00,16.64,16.65,16.56,16.63,1431600.0,14.8419,14.8509,14.7706,14.833,1431600.0
2009-08-19 11:00:00,16.63,16.63,16.56,16.62,852400.0,14.833,14.833,14.7706,14.8241,852400.0
2009-08-19 11:30:00,16.62,16.64,16.59,16.62,933600.0,14.8241,14.8419,14.7973,14.8241,933600.0
2009-08-19 12:00:00,16.62,16.65,16.62,16.62,600000.0,14.8241,14.8509,14.8241,14.8241,600000.0
2009-08-19 12:30:00,16.63,16.63,16.6,16.63,808400.0,14.833,14.833,14.8063,14.833,808400.0
2009-08-19 13:00:00,16.63,16.65,16.61,16.63,514400.0,14.833,14.8509,14.8152,14.833,514400.0
2009-08-19 13:30:00,16.63,16.72,16.62,16.71,669600.0,14.833,14.9133,14.8241,14.9044,669600.0
2009-08-19 14:00:00,16.71,16.75,16.69,16.75,1233200.0,14.9044,14.9401,14.8865,14.9401,1233200.0
2009-08-19 14:30:00,16.75,16.8,16.74,16.77,1232000.0,14.9401,14.9847,14.9311,14.9579,1232000.0
2009-08-19 15:00:00,16.77,16.78,16.74,16.78,914800.0,14.9579,14.9668,14.9311,14.9668,914800.0
2009-08-19 15:30:00,16.78,16.81,16.71,16.78,1709600.0,14.9668,14.9936,14.9044,14.9668,1709600.0
2009-08-20 09:30:00,16.77,16.9,16.69,16.86,902800.0,14.9579,15.0739,14.8865,15.0382,902800.0
2009-08-20 10:00:00,16.86,16.91,16.84,16.89,740400.0,15.0382,15.0828,15.0203,15.0649,740400.0
2009-08-20 10:30:00,16.89,16.95,16.88,16.93,547600.0,15.0649,15.1184,15.056,15.1006,547600.0
2009-08-20 11:00:00,16.93,16.95,16.91,16.94,598000.0,15.1006,15.1184,15.0828,15.1095,598000.0
2009-08-20 11:30:00,16.94,16.95,16.87,16.89,707200.0,15.1095,15.1184,15.0471,15.0649,707200.0
2009-08-20 12:00:00,16.89,16.9,16.85,16.87,710000.0,15.0649,15.0739,15.0293,15.0471,710000.0
2009-08-20 12:30:00,16.87,16.93,16.85,16.89,446400.0,15.0471,15.1006,15.0293,15.0649,446400.0
2009-08-20 13:00:00,16.89,16.96,16.89,16.94,509600.0,15.0649,15.1274,15.0649,15.1095,509600.0
2009-08-20 13:30:00,16.95,16.95,16.9,16.92,629600.0,15.1184,15.1184,15.0739,15.0917,629600.0
2009-08-20 14:00:00,16.92,16.92,16.88,16.89,622800.0,15.0917,15.0917,15.056,15.0649,622800.0
2009-08-20 14:30:00,16.89,16.91,16.86,16.89,759600.0,15.0649,15.0828,15.0382,15.0649,759600.0
2009-08-20 15:00:00,16.9,16.99,16.89,16.98,862000.0,15.0739,15.1541,15.0649,15.1452,862000.0
2009-08-20 15:30:00,16.98,17.0,16.9,16.95,2530800.0,15.1452,15.163,15.0739,15.1184,2530800.0
2009-08-21 09:30:00,17.09,17.09,16.96,16.98,1574800.0,15.2433,15.2433,15.1274,15.1452,1574800.0
2009-08-21 10:00:00,16.99,17.12,16.99,17.11,956400.0,15.1541,15.2701,15.1541,15.2612,956400.0
2009-08-21 10:30:00,17.11,17.15,17.1,17.13,1040800.0,15.2612,15.2968,15.2522,15.279,1040800.0
2009-08-21 11:00:00,17.13,17.16,17.13,17.13,1346400.0,15.279,15.3058,15.279,15.279,1346400.0
2009-08-21 11:30:00,17.13,17.14,17.11,17.13,446000.0,15.279,15.2879,15.2612,15.279,446000.0
2009-08-21 12:00:00,17.13,17.15,17.13,17.13,340400.0,15.279,15.2968,15.279,15.279,340400.0
2009-08-21 12:30:00,17.14,17.14,17.11,17.13,472000.0,15.2879,15.2879,15.2612,15.279,472000.0
2009-08-21 13:00:00,17.13,17.15,17.11,17.13,453600.0,15.279,15.2968,15.2612,15.279,453600.0
2009-08-21 13:30:00,17.13,17.14,17.12,17.12,496400.0,15.279,15.2879,15.2701,15.2701,496400.0
2009-08-21 14:00:00,17.12,17.13,17.1,17.12,582000.0,15.2701,15.279,15.2522,15.2701,582000.0
2009-08-21 14:30:00,17.13,17.14,17.11,17.13,604800.0,15.279,15.2879,15.2612,15.279,604800.0
2009-08-21 15:00:00,17.13,17.21,17.13,17.2,1280400.0,15.279,15.3504,15.279,15.3414,1280400.0
2009-08-21 15:30:00,17.2,17.26,17.2,17.25,3342400.0,15.3414,15.395,15.3414,15.386,3342400.0
2009-08-24 09:30:00,17.31,17.38,17.09,17.13,2488800.0,15.4395,15.502,15.2433,15.279,2488800.0
2009-08-24 10:00:00,17.12,17.16,17.04,17.13,1910800.0,15.2701,15.3058,15.1987,15.279,1910800.0
2009-08-24 10:30:00,17.13,17.16,17.12,17.15,956400.0,15.279,15.3058,15.2701,15.2968,956400.0
2009-08-24 11:00:00,17.15,17.24,17.15,17.18,1409200.0,15.2968,15.3771,15.2968,15.3236,1409200.0
2009-08-24 11:30:00,17.18,17.2,17.15,17.17,747600.0,15.3236,15.3414,15.2968,15.3147,747600.0
2009-08-24 12:00:00,17.16,17.18,17.15,17.16,500800.0,15.3058,15.3236,15.2968,15.3058,500800.0
2009-08-24 12:30:00,17.16,17.19,17.13,17.15,1118800.0,15.3058,15.3325,15.279,15.2968,1118800.0
2009-08-24 13:00:00,17.15,17.16,17.06,17.06,1361200.0,15.2968,15.3058,15.2166,15.2166,1361200.0
2009-08-24 13:30:00,17.06,17.09,17.04,17.08,1123600.0,15.2166,15.2433,15.1987,15.2344,1123600.0
2009-08-24 14:00:00,17.08,17.12,17.04,17.11,1044000.0,15.2344,15.2701,15.1987,15.2612,1044000.0
2009-08-24 14:30:00,17.1,17.14,17.08,17.08,1237200.0,15.2522,15.2879,15.2344,15.2344,1237200.0
2009-08-24 15:00:00,17.08,17.11,17.04,17.08,1437600.0,15.2344,15.2612,15.1987,15.2344,1437600.0
2009-08-24 15:30:00,17.08,17.08,16.94,16.99,3152000.0,15.2344,15.2344,15.1095,15.1541,3152000.0
2009-08-25 09:30:00,17.05,17.12,16.98,17.07,2253600.0,15.2076,15.2701,15.1452,15.2255,2253600.0
2009-08-25 10:00:00,17.07,17.23,17.07,17.16,2742400.0,15.2255,15.3682,15.2255,15.3058,2742400.0
2009-08-25 10:30:00,17.17,17.23,17.13,17.19,1932000.0,15.3147,15.3682,15.279,15.3325,1932000.0
2009-08-25 11:00:00,17.19,17.22,17.18,17.2,894000.0,15.3325,15.3593,15.3236,15.3414,894000.0
2009-08-25 11:30:00,17.2,17.24,17.19,17.21,906800.0,15.3414,15.3771,15.3325,15.3504,906800.0
2009-08-25 12:00:00,17.21,17.22,17.18,17.21,796000.0,15.3504,15.3593,15.3236,15.3504,796000.0
2009-08-25 12:30:00,17.22,17.22,17.16,17.17,546800.0,15.3593,15.3593,15.3058,15.3147,546800.0
2009-08-25 13:00:00,17.17,17.21,17.16,17.19,1130400.0,15.3147,15.3504,15.3058,15.3325,1130400.0
2009-08-25 13:30:00,17.19,17.2,17.16,17.17,640400.0,15.3325,15.3414,15.3058,15.3147,640400.0
2009-08-25 14:00:00,17.17,17.22,17.17,17.21,507200.0,15.3147,15.3593,15.3147,15.3504,507200.0
2009-08-25 14:30:00,17.21,17.22,17.14,17.2,848000.0,15.3504,15.3593,15.2879,15.3414,848000.0
2009-08-25 15:00:00,17.2,17.24,17.19,17.23,766800.0,15.3414,15.3771,15.3325,15.3682,766800.0
2009-08-25 15:30:00,17.23,17.25,17.2,17.24,2094800.0,15.3682,15.386,15.3414,15.3771,2094800.0
2009-08-26 09:30:00,17.15,17.23,17.11,17.23,1302400.0,15.2968,15.3682,15.2612,15.3682,1302400.0
2009-08-26 10:00:00,17.23,17.3,17.22,17.3,1248400.0,15.3682,15.4306,15.3593,15.4306,1248400.0
2009-08-26 10:30:00,17.31,17.4,17.3,17.37,1584400.0,15.4395,15.5198,15.4306,15.4931,1584400.0
2009-08-26 11:00:00,17.37,17.39,17.33,17.35,802800.0,15.4931,15.5109,15.4574,15.4752,802800.0
2009-08-26 11:30:00,17.35,17.39,17.35,17.38,1066800.0,15.4752,15.5109,15.4752,15.502,1066800.0
2009-08-26 12:00:00,17.37,17.41,17.36,17.38,836800.0,15.4931,15.5287,15.4841,15.502,836800.0
2009-08-26 12:30:00,17.39,17.4,17.37,17.38,582400.0,15.5109,15.5198,15.4931,15.502,582400.0
2009-08-26 13:00:00,17.38,17.4,17.37,17.39,493600.0,15.502,15.5198,15.4931,15.5109,493600.0
2009-08-26 13:30:00,17.39,17.39,17.35,17.39,600000.0,15.5109,15.5109,15.4752,15.5109,600000.0
2009-08-26 14:00:00,17.39,17.47,17.38,17.45,1138000.0,15.5109,15.5823,15.502,15.5644,1138000.0
2009-08-26 14:30:00,17.45,17.48,17.43,17.47,1374400.0,15.5644,15.5912,15.5466,15.5823,1374400.0
2009-08-26 15:00:00,17.47,17.5,17.47,17.49,1616000.0,15.5823,15.609,15.5823,15.6001,1616000.0
2009-08-26 15:30:00,17.49,17.61,17.48,17.58,5425200.0,15.6001,15.7071,15.5912,15.6804,5425200.0
2009-08-27 09:30:00,17.42,17.52,17.38,17.48,2160800.0,15.5377,15.6269,15.502,15.5912,2160800.0
2009-08-27 10:00:00,17.48,17.56,17.4,17.52,2157200.0,15.5912,15.6625,15.5198,15.6269,2157200.0
2009-08-27 10:30:00,17.52,17.55,17.44,17.44,1802000.0,15.6269,15.6536,15.5555,15.5555,1802000.0
2009-08-27 11:00:00,17.44,17.46,17.38,17.43,1394000.0,15.5555,15.5733,15.502,15.5466,1394000.0
2009-08-27 11:30:00,17.44,17.45,17.38,17.42,879600.0,15.5555,15.5644,15.502,15.5377,879600.0
2009-08-27 12:00:00,17.42,17.45,17.39,17.43,648000.0,15.5377,15.5644,15.5109,15.5466,648000.0
2009-08-27 12:30:00,17.44,17.45,17.34,17.37,994400.0,15.5555,15.5644,15.4663,15.4931,994400.0
2009-08-27 13:00:00,17.37,17.41,17.32,17.33,656800.0,15.4931,15.5287,15.4485,15.4574,656800.0
2009-08-27 13:30:00,17.33,17.42,17.32,17.42,744000.0,15.4574,15.5377,15.4485,15.5377,744000.0
2009-08-27 14:00:00,17.41,17.45,17.39,17.4,878800.0,15.5287,15.5644,15.5109,15.5198,878800.0
2009-08-27 14:30:00,17.4,17.43,17.39,17.42,866000.0,15.5198,15.5466,15.5109,15.5377,866000.0
2009-08-27 15:00:00,17.42,17.44,17.36,17.36,1244800.0,15.5377,15.5555,15.4841,15.4841,1244800.0
2009-08-27 15:30:00,17.36,17.44,17.36,17.4,2470400.0,15.4841,15.5555,15.4841,15.5198,2470400.0
2009-08-28 09:30:00,17.5,17.53,17.32,17.37,1798400.0,15.609,15.6358,15.4485,15.4931,1798400.0
2009-08-28 10:00:00,17.36,17.42,17.33,17.41,963200.0,15.4841,15.5377,15.4574,15.5287,963200.0
2009-08-28 10:30:00,17.41,17.42,17.36,17.38,696800.0,15.5287,15.5377,15.4841,15.502,696800.0
2009-08-28 11:00:00,17.38,17.41,17.34,17.41,484000.0,15.502,15.5287,15.4663,15.5287,484000.0
2009-08-28 11:30:00,17.41,17.41,17.38,17.39,312000.0,15.5287,15.5287,15.502,15.5109,312000.0
2009-08-28 12:00:00,17.39,17.41,17.36,17.36,605600.0,15.5109,15.5287,15.4841,15.4841,605600.0
2009-08-28 12:30:00,17.36,17.4,17.35,17.4,614800.0,15.4841,15.5198,15.4752,15.5198,614800.0
2009-08-28 13:00:00,17.39,17.42,17.39,17.4,392400.0,15.5109,15.5377,15.5109,15.5198,392400.0
2009-08-28 13:30:00,17.4,17.43,17.4,17.41,345200.0,15.5198,15.5466,15.5198,15.5287,345200.0
2009-08-28 14:00:00,17.42,17.49,17.42,17.49,624400.0,15.5377,15.6001,15.5377,15.6001,624400.0
2009-08-28 14:30:00,17.48,17.53,17.48,17.51,1170800.0,15.5912,15.6358,15.5912,15.6179,1170800.0
2009-08-28 15:00:00,17.51,17.59,17.49,17.58,1877200.0,15.6179,15.6893,15.6001,15.6804,1877200.0
2009-08-28 15:30:00,17.58,17.63,17.5,17.63,2686400.0,15.6804,15.725,15.609,15.725,2686400.0
2009-08-31 09:30:00,17.43,17.74,17.4,17.71,3247200.0,15.5466,15.8231,15.5198,15.7963,3247200.0
2009-08-31 10:00:00,17.7,17.73,17.63,17.68,1262000.0,15.7874,15.8142,15.725,15.7696,1262000.0
2009-08-31 10:30:00,17.68,17.83,17.66,17.8,1846400.0,15.7696,15.9034,15.7517,15.8766,1846400.0
2009-08-31 11:00:00,17.8,17.81,17.68,17.69,999200.0,15.8766,15.8855,15.7696,15.7785,999200.0
2009-08-31 11:30:00,17.68,17.74,17.67,17.68,773600.0,15.7696,15.8231,15.7606,15.7696,773600.0
2009-08-31 12:00:00,17.68,17.73,17.67,17.71,443600.0,15.7696,15.8142,15.7606,15.7963,443600.0
2009-08-31 12:30:00,17.71,17.73,17.69,17.7,384000.0,15.7963,15.8142,15.7785,15.7874,384000.0
2009-08-31 13:00:00,17.7,17.7,17.61,17.63,709200.0,15.7874,15.7874,15.7071,15.725,709200.0
2009-08-31 13:30:00,17.62,17.65,17.61,17.64,568000.0,15.7161,15.7428,15.7071,15.7339,568000.0
2009-08-31 14:00:00,17.64,17.66,17.61,17.66,518800.0,15.7339,15.7517,15.7071,15.7517,518800.0
2009-08-31 14:30:00,17.66,17.71,17.66,17.68,636000.0,15.7517,15.7963,15.7517,15.7696,636000.0
2009-08-31 15:00:00,17.68,17.73,17.66,17.67,1210800.0,15.7696,15.8142,15.7517,15.7606,1210800.0
2009-08-31 15:30:00,17.67,17.8,17.67,17.78,2713600.0,15.7606,15.8766,15.7606,15.8588,2713600.0
2009-09-01 09:30:00,17.7,17.9,17.59,17.89,2125600.0,15.7874,15.9658,15.6893,15.9569,2125600.0
2009-09-01 10:00:00,17.88,18.0,17.85,17.9,3138800.0,15.948,16.055,15.9212,15.9658,3138800.0
2009-09-01 10:30:00,17.9,17.99,17.9,17.95,1657200.0,15.9658,16.0461,15.9658,16.0104,1657200.0
2009-09-01 11:00:00,17.95,17.97,17.83,17.84,1707600.0,16.0104,16.0282,15.9034,15.9123,1707600.0
2009-09-01 11:30:00,17.84,17.84,17.66,17.7,2079200.0,15.9123,15.9123,15.7517,15.7874,2079200.0
2009-09-01 12:00:00,17.71,17.81,17.7,17.8,1542800.0,15.7963,15.8855,15.7874,15.8766,1542800.0
2009-09-01 12:30:00,17.8,17.8,17.72,17.72,732800.0,15.8766,15.8766,15.8052,15.8052,732800.0
2009-09-01 13:00:00,17.73,17.74,17.64,17.67,631200.0,15.8142,15.8231,15.7339,15.7606,631200.0
2009-09-01 13:30:00,17.66,17.71,17.66,17.66,533200.0,15.7517,15.7963,15.7517,15.7517,533200.0
2009-09-01 14:00:00,17.67,17.77,17.66,17.69,860000.0,15.7606,15.8498,15.7517,15.7785,860000.0
2009-09-01 14:30:00,17.7,17.71,17.62,17.66,654000.0,15.7874,15.7963,15.7161,15.7517,654000.0
2009-09-01 15:00:00,17.66,17.68,17.6,17.61,1216400.0,15.7517,15.7696,15.6982,15.7071,1216400.0
2009-09-01 15:30:00,17.61,17.63,17.54,17.55,3122000.0,15.7071,15.725,15.6447,15.6536,3122000.0
2009-09-02 09:30:00,17.44,17.72,17.36,17.66,2145200.0,15.5555,15.8052,15.4841,15.7517,2145200.0
2009-09-02 10:00:00,17.66,17.67,17.6,17.62,1219600.0,15.7517,15.7606,15.6982,15.7161,1219600.0
2009-09-02 10:30:00,17.62,17.7,17.58,17.7,820400.0,15.7161,15.7874,15.6804,15.7874,820400.0
2009-09-02 11:00:00,17.69,17.69,17.61,17.64,564400.0,15.7785,15.7785,15.7071,15.7339,564400.0
2009-09-02 11:30:00,17.64,17.68,17.61,17.62,321200.0,15.7339,15.7696,15.7071,15.7161,321200.0
2009-09-02 12:00:00,17.62,17.65,17.55,17.62,503600.0,15.7161,15.7428,15.6536,15.7161,503600.0
2009-09-02 12:30:00,17.63,17.67,17.59,17.6,261600.0,15.725,15.7606,15.6893,15.6982,261600.0
2009-09-02 13:00:00,17.59,17.65,17.55,17.63,412000.0,15.6893,15.7428,15.6536,15.725,412000.0
2009-09-02 13:30:00,17.63,17.63,17.54,17.54,364400.0,15.725,15.725,15.6447,15.6447,364400.0
2009-09-02 14:00:00,17.54,17.56,17.5,17.5,802400.0,15.6447,15.6625,15.609,15.609,802400.0
2009-09-02 14:30:00,17.5,17.58,17.5,17.56,620000.0,15.609,15.6804,15.609,15.6625,620000.0
2009-09-02 15:00:00,17.56,17.61,17.52,17.56,772400.0,15.6625,15.7071,15.6269,15.6625,772400.0
2009-09-02 15:30:00,17.56,17.57,17.5,17.5,2624800.0,15.6625,15.6715,15.609,15.609,2624800.0
2009-09-03 09:30:00,17.6,17.76,17.56,17.61,1885200.0,15.6982,15.8409,15.6625,15.7071,1885200.0
2009-09-03 10:00:00,17.61,17.64,17.45,17.47,1570000.0,15.7071,15.7339,15.5644,15.5823,1570000.0
2009-09-03 10:30:00,17.46,17.53,17.46,17.51,650400.0,15.5733,15.6358,15.5733,15.6179,650400.0
2009-09-03 11:00:00,17.51,17.57,17.5,17.56,541200.0,15.6179,15.6715,15.609,15.6625,541200.0
2009-09-03 11:30:00,17.56,17.67,17.56,17.63,705200.0,15.6625,15.7606,15.6625,15.725,705200.0
2009-09-03 12:00:00,17.64,17.64,17.6,17.62,458800.0,15.7339,15.7339,15.6982,15.7161,458800.0
2009-09-03 12:30:00,17.62,17.66,17.59,17.66,318400.0,15.7161,15.7517,15.6893,15.7517,318400.0
2009-09-03 13:00:00,17.66,17.68,17.63,17.64,494000.0,15.7517,15.7696,15.725,15.7339,494000.0
2009-09-03 13:30:00,17.64,17.65,17.59,17.6,492400.0,15.7339,15.7428,15.6893,15.6982,492400.0
2009-09-03 14:00:00,17.59,17.61,17.59,17.61,498000.0,15.6893,15.7071,15.6893,15.7071,498000.0
2009-09-03 14:30:00,17.6,17.61,17.54,17.57,1079200.0,15.6982,15.7071,15.6447,15.6715,1079200.0
2009-09-03 15:00:00,17.57,17.59,17.55,17.57,630800.0,15.6715,15.6893,15.6536,15.6715,630800.0
2009-09-03 15:30:00,17.57,17.74,17.57,17.72,1924800.0,15.6715,15.8231,15.6715,15.8052,1924800.0
2009-09-04 09:30:00,17.66,17.74,17.59,17.61,739200.0,15.7517,15.8231,15.6893,15.7071,739200.0
2009-09-04 10:00:00,17.6,17.66,17.58,17.63,547200.0,15.6982,15.7517,15.6804,15.725,547200.0
2009-09-04 10:30:00,17.63,17.65,17.61,17.61,464400.0,15.725,15.7428,15.7071,15.7071,464400.0
2009-09-04 11:00:00,17.61,17.62,17.55,17.58,442000.0,15.7071,15.7161,15.6536,15.6804,442000.0
2009-09-04 11:30:00,17.58,17.58,17.53,17.56,533600.0,15.6804,15.6804,15.6358,15.6625,533600.0
2009-09-04 12:00:00,17.57,17.65,17.56,17.63,440800.0,15.6715,15.7428,15.6625,15.725,440800.0
2009-09-04 12:30:00,17.63,17.63,17.59,17.61,220400.0,15.725,15.725,15.6893,15.7071,220400.0
2009-09-04 13:00:00,17.61,17.63,17.57,17.61,347600.0,15.7071,15.725,15.6715,15.7071,347600.0
2009-09-04 13:30:00,17.62,17.66,17.56,17.57,537200.0,15.7161,15.7517,15.6625,15.6715,537200.0
2009-09-04 14:00:00,17.57,17.6,17.52,17.53,456400.0,15.6715,15.6982,15.6269,15.6358,456400.0
2009-09-04 14:30:00,17.53,17.58,17.51,17.57,419600.0,15.6358,15.6804,15.6179,15.6715,419600.0
2009-09-04 15:00:00,17.57,17.6,17.55,17.56,585600.0,15.6715,15.6982,15.6536,15.6625,585600.0
2009-09-04 15:30:00,17.56,17.62,17.55,17.59,1526800.0,15.6625,15.7161,15.6536,15.6893,1526800.0
2009-09-08 09:30:00,17.68,17.78,17.68,17.68,1473200.0,15.7696,15.8588,15.7696,15.7696,1473200.0
2009-09-08 10:00:00,17.68,17.7,17.54,17.58,837600.0,15.7696,15.7874,15.6447,15.6804,837600.0
2009-09-08 10:30:00,17.58,17.69,17.56,17.66,1020800.0,15.6804,15.7785,15.6625,15.7517,1020800.0
2009-09-08 11:00:00,17.66,17.71,17.63,17.69,351200.0,15.7517,15.7963,15.725,15.7785,351200.0
2009-09-08 11:30:00,17.69,17.75,17.66,17.75,480000.0,15.7785,15.832,15.7517,15.832,480000.0
2009-09-08 12:00:00,17.75,17.76,17.69,17.75,597600.0,15.832,15.8409,15.7785,15.832,597600.0
2009-09-08 12:30:00,17.75,17.81,17.74,17.8,493200.0,15.832,15.8855,15.8231,15.8766,493200.0
2009-09-08 13:00:00,17.8,17.81,17.69,17.72,664000.0,15.8766,15.8855,15.7785,15.8052,664000.0
2009-09-08 13:30:00,17.73,17.75,17.7,17.72,310800.0,15.8142,15.832,15.7874,15.8052,310800.0
2009-09-08 14:00:00,17.73,17.75,17.68,17.73,283200.0,15.8142,15.832,15.7696,15.8142,283200.0
2009-09-08 14:30:00,17.74,17.76,17.72,17.73,342400.0,15.8231,15.8409,15.8052,15.8142,342400.0
2009-09-08 15:00:00,17.73,17.75,17.67,17.68,801200.0,15.8142,15.832,15.7606,15.7696,801200.0
2009-09-08 15:30:00,17.68,17.74,17.65,17.74,2010400.0,15.7696,15.8231,15.7428,15.8231,2010400.0
2009-09-09 09:30:00,17.82,17.83,17.64,17.64,1163600.0,15.8944,15.9034,15.7339,15.7339,1163600.0
2009-09-09 10:00:00,17.64,17.74,17.61,17.72,1481200.0,15.7339,15.8231,15.7071,15.8052,1481200.0
2009-09-09 10:30:00,17.72,17.72,17.64,17.69,1112000.0,15.8052,15.8052,15.7339,15.7785,1112000.0
2009-09-09 11:00:00,17.68,17.69,17.61,17.63,1004800.0,15.7696,15.7785,15.7071,15.725,1004800.0
2009-09-09 11:30:00,17.63,17.7,17.63,17.63,747200.0,15.725,15.7874,15.725,15.725,747200.0
2009-09-09 12:00:00,17.64,17.64,17.59,17.6,668000.0,15.7339,15.7339,15.6893,15.6982,668000.0
2009-09-09 12:30:00,17.6,17.7,17.57,17.69,859600.0,15.6982,15.7874,15.6715,15.7785,859600.0
2009-09-09 13:00:00,17.69,17.7,17.64,17.65,494800.0,15.7785,15.7874,15.7339,15.7428,494800.0
2009-09-09 13:30:00,17.65,17.67,17.63,17.64,488400.0,15.7428,15.7606,15.725,15.7339,488400.0
2009-09-09 14:00:00,17.64,17.64,17.59,17.6,426000.0,15.7339,15.7339,15.6893,15.6982,426000.0
2009-09-09 14:30:00,17.6,17.63,17.55,17.55,862800.0,15.6982,15.725,15.6536,15.6536,862800.0
2009-09-09 15:00:00,17.55,17.63,17.55,17.59,1255600.0,15.6536,15.725,15.6536,15.6893,1255600.0
2009-09-09 15:30:00,17.59,17.66,17.56,17.6,3003200.0,15.6893,15.7517,15.6625,15.6982,3003200.0
2009-09-10 09:30:00,17.6,17.72,17.57,17.61,1227200.0,15.6982,15.8052,15.6715,15.7071,1227200.0
2009-09-10 10:00:00,17.61,17.63,17.58,17.62,705600.0,15.7071,15.725,15.6804,15.7161,705600.0
2009-09-10 10:30:00,17.62,17.73,17.61,17.72,1103200.0,15.7161,15.8142,15.7071,15.8052,1103200.0
2009-09-10 11:00:00,17.72,17.81,17.71,17.73,1466400.0,15.8052,15.8855,15.7963,15.8142,1466400.0
2009-09-10 11:30:00,17.73,17.8,17.71,17.72,1198000.0,15.8142,15.8766,15.7963,15.8052,1198000.0
2009-09-10 12:00:00,17.73,17.81,17.72,17.8,455200.0,15.8142,15.8855,15.8052,15.8766,455200.0
2009-09-10 12:30:00,17.8,17.84,17.78,17.84,722800.0,15.8766,15.9123,15.8588,15.9123,722800.0
2009-09-10 13:00:00,17.84,17.9,17.83,17.89,722400.0,15.9123,15.9658,15.9034,15.9569,722400.0
2009-09-10 13:30:00,17.89,17.94,17.83,17.94,912800.0,15.9569,16.0015,15.9034,16.0015,912800.0
2009-09-10 14:00:00,17.93,17.98,17.92,17.95,686400.0,15.9926,16.0371,15.9836,16.0104,686400.0
2009-09-10 14:30:00,17.95,17.95,17.87,17.92,1183200.0,16.0104,16.0104,15.939,15.9836,1183200.0
2009-09-10 15:00:00,17.92,18.06,17.89,18.04,2493200.0,15.9836,16.1085,15.9569,16.0907,2493200.0
2009-09-10 15:30:00,18.04,18.12,18.03,18.08,3026400.0,16.0907,16.162,16.0817,16.1263,3026400.0
2009-09-11 09:30:00,18.13,18.13,18.0,18.03,1363600.0,16.1709,16.1709,16.055,16.0817,1363600.0
2009-09-11 10:00:00,18.03,18.07,18.0,18.07,980400.0,16.0817,16.1174,16.055,16.1174,980400.0
2009-09-11 10:30:00,18.07,18.07,17.98,18.03,1168800.0,16.1174,16.1174,16.0371,16.0817,1168800.0
2009-09-11 11:00:00,18.02,18.1,18.01,18.06,1227200.0,16.0728,16.1442,16.0639,16.1085,1227200.0
2009-09-11 11:30:00,18.06,18.07,18.0,18.03,398800.0,16.1085,16.1174,16.055,16.0817,398800.0
2009-09-11 12:00:00,18.03,18.04,18.0,18.01,350400.0,16.0817,16.0907,16.055,16.0639,350400.0
2009-09-11 12:30:00,18.0,18.06,17.95,17.99,1156000.0,16.055,16.1085,16.0104,16.0461,1156000.0
2009-09-11 13:00:00,17.99,18.03,17.98,18.03,303600.0,16.0461,16.0817,16.0371,16.0817,303600.0
2009-09-11 13:30:00,18.02,18.05,17.97,17.97,370400.0,16.0728,16.0996,16.0282,16.0282,370400.0
2009-09-11 14:00:00,17.97,17.99,17.96,17.98,360400.0,16.0282,16.0461,16.0193,16.0371,360400.0
2009-09-11 14:30:00,17.98,17.99,17.94,17.94,363600.0,16.0371,16.0461,16.0015,16.0015,363600.0
2009-09-11 15:00:00,17.94,18.07,17.94,18.06,945200.0,16.0015,16.1174,16.0015,16.1085,945200.0
2009-09-11 15:30:00,18.06,18.11,18.0,18.07,2040800.0,16.1085,16.1531,16.055,16.1174,2040800.0
2009-09-14 09:30:00,17.88,18.13,17.88,18.09,1555600.0,15.948,16.1709,15.948,16.1353,1555600.0
2009-09-14 10:00:00,18.09,18.2,18.08,18.17,995600.0,16.1353,16.2334,16.1263,16.2066,995600.0
2009-09-14 10:30:00,18.18,18.19,18.03,18.11,1236000.0,16.2155,16.2245,16.0817,16.1531,1236000.0
2009-09-14 11:00:00,18.11,18.22,18.11,18.2,536400.0,16.1531,16.2512,16.1531,16.2334,536400.0
2009-09-14 11:30:00,18.2,18.22,18.17,18.21,352800.0,16.2334,16.2512,16.2066,16.2423,352800.0
2009-09-14 12:00:00,18.21,18.22,18.15,18.19,368000.0,16.2423,16.2512,16.1888,16.2245,368000.0
2009-09-14 12:30:00,18.18,18.18,18.12,18.13,318400.0,16.2155,16.2155,16.162,16.1709,318400.0
2009-09-14 13:00:00,18.13,18.13,18.09,18.12,307600.0,16.1709,16.1709,16.1353,16.162,307600.0
2009-09-14 13:30:00,18.12,18.18,18.11,18.17,396400.0,16.162,16.2155,16.1531,16.2066,396400.0
2009-09-14 14:00:00,18.17,18.24,18.13,18.23,440800.0,16.2066,16.2691,16.1709,16.2601,440800.0
2009-09-14 14:30:00,18.23,18.25,18.19,18.24,816000.0,16.2601,16.278,16.2245,16.2691,816000.0
2009-09-14 15:00:00,18.24,18.25,18.14,18.14,1312400.0,16.2691,16.278,16.1799,16.1799,1312400.0
2009-09-14 15:30:00,18.14,18.24,18.14,18.22,1756800.0,16.1799,16.2691,16.1799,16.2512,1756800.0
2009-09-15 09:30:00,18.25,18.31,18.14,18.2,1438000.0,16.278,16.3315,16.1799,16.2334,1438000.0
2009-09-15 10:00:00,18.2,18.22,18.1,18.12,954400.0,16.2334,16.2512,16.1442,16.162,954400.0
2009-09-15 10:30:00,18.12,18.18,18.11,18.18,544800.0,16.162,16.2155,16.1531,16.2155,544800.0
2009-09-15 11:00:00,18.18,18.18,18.11,18.12,382000.0,16.2155,16.2155,16.1531,16.162,382000.0
2009-09-15 11:30:00,18.12,18.18,18.11,18.18,459200.0,16.162,16.2155,16.1531,16.2155,459200.0
2009-09-15 12:00:00,18.17,18.18,18.12,18.12,334400.0,16.2066,16.2155,16.162,16.162,334400.0
2009-09-15 12:30:00,18.12,18.2,18.11,18.19,464800.0,16.162,16.2334,16.1531,16.2245,464800.0
2009-09-15 13:00:00,18.19,18.22,18.17,18.21,659200.0,16.2245,16.2512,16.2066,16.2423,659200.0
2009-09-15 13:30:00,18.21,18.24,18.2,18.23,694800.0,16.2423,16.2691,16.2334,16.2601,694800.0
2009-09-15 14:00:00,18.24,18.24,18.18,18.2,530800.0,16.2691,16.2691,16.2155,16.2334,530800.0
2009-09-15 14:30:00,18.2,18.27,18.2,18.25,580400.0,16.2334,16.2958,16.2334,16.278,580400.0
2009-09-15 15:00:00,18.25,18.32,18.23,18.3,1049600.0,16.278,16.3404,16.2601,16.3226,1049600.0
2009-09-15 15:30:00,18.29,18.36,18.24,18.31,2375600.0,16.3137,16.3761,16.2691,16.3315,2375600.0
2009-09-16 09:30:00,18.31,18.36,18.17,18.35,1557600.0,16.3315,16.3761,16.2066,16.3672,1557600.0
2009-09-16 10:00:00,18.35,18.47,18.35,18.39,1730000.0,16.3672,16.4742,16.3672,16.4028,1730000.0
2009-09-16 10:30:00,18.39,18.49,18.37,18.46,489200.0,16.4028,16.492,16.385,16.4653,489200.0
2009-09-16 11:00:00,18.46,18.49,18.4,18.45,711600.0,16.4653,16.492,16.4118,16.4564,711600.0
2009-09-16 11:30:00,18.44,18.5,18.43,18.47,945200.0,16.4474,16.501,16.4385,16.4742,945200.0
2009-09-16 12:00:00,18.47,18.65,18.47,18.52,2312800.0,16.4742,16.6348,16.4742,16.5188,2312800.0
2009-09-16 12:30:00,18.52,18.52,18.42,18.44,824400.0,16.5188,16.5188,16.4296,16.4474,824400.0
2009-09-16 13:00:00,18.44,18.52,18.43,18.49,941200.0,16.4474,16.5188,16.4385,16.492,941200.0
2009-09-16 13:30:00,18.49,18.5,18.43,18.47,550800.0,16.492,16.501,16.4385,16.4742,550800.0
2009-09-16 14:00:00,18.46,18.47,18.43,18.44,813200.0,16.4653,16.4742,16.4385,16.4474,813200.0
2009-09-16 14:30:00,18.44,18.47,18.43,18.43,706000.0,16.4474,16.4742,16.4385,16.4385,706000.0
2009-09-16 15:00:00,18.44,18.46,18.39,18.43,1001200.0,16.4474,16.4653,16.4028,16.4385,1001200.0
2009-09-16 15:30:00,18.43,18.53,18.38,18.52,2604800.0,16.4385,16.5277,16.3939,16.5188,2604800.0
2009-09-17 09:30:00,18.49,18.62,18.36,18.62,1496800.0,16.492,16.608,16.3761,16.608,1496800.0
2009-09-17 10:00:00,18.62,18.72,18.58,18.65,1418400.0,16.608,16.6972,16.5723,16.6348,1418400.0
2009-09-17 10:30:00,18.65,18.71,18.6,18.61,744400.0,16.6348,16.6883,16.5902,16.5991,744400.0
2009-09-17 11:00:00,18.61,18.62,18.56,18.58,555200.0,16.5991,16.608,16.5545,16.5723,555200.0
2009-09-17 11:30:00,18.58,18.6,18.53,18.53,624800.0,16.5723,16.5902,16.5277,16.5277,624800.0
2009-09-17 12:00:00,18.53,18.59,18.49,18.56,930800.0,16.5277,16.5812,16.492,16.5545,930800.0
2009-09-17 12:30:00,18.56,18.56,18.44,18.46,915200.0,16.5545,16.5545,16.4474,16.4653,915200.0
2009-09-17 13:00:00,18.46,18.46,18.38,18.38,563200.0,16.4653,16.4653,16.3939,16.3939,563200.0
2009-09-17 13:30:00,18.38,18.44,18.33,18.44,964400.0,16.3939,16.4474,16.3493,16.4474,964400.0
2009-09-17 14:00:00,18.44,18.45,18.4,18.42,557600.0,16.4474,16.4564,16.4118,16.4296,557600.0
2009-09-17 14:30:00,18.42,18.49,18.4,18.49,573200.0,16.4296,16.492,16.4118,16.492,573200.0
2009-09-17 15:00:00,18.49,18.55,18.48,18.55,1039200.0,16.492,16.5456,16.4831,16.5456,1039200.0
2009-09-17 15:30:00,18.55,18.57,18.41,18.45,2165200.0,16.5456,16.5634,16.4207,16.4564,2165200.0
2009-09-18 09:30:00,18.48,18.57,18.29,18.34,1966800.0,16.4831,16.5634,16.3137,16.3582,1966800.0
2009-09-18 10:00:00,18.34,18.39,18.32,18.37,790400.0,16.3582,16.4028,16.3404,16.385,790400.0
2009-09-18 10:30:00,18.36,18.41,18.34,18.38,890800.0,16.3761,16.4207,16.3582,16.3939,890800.0
2009-09-18 11:00:00,18.38,18.43,18.37,18.38,801200.0,16.3939,16.4385,16.385,16.3939,801200.0
2009-09-18 11:30:00,18.38,18.39,18.35,18.36,822000.0,16.3939,16.4028,16.3672,16.3761,822000.0
2009-09-18 12:00:00,18.36,18.42,18.35,18.42,546800.0,16.3761,16.4296,16.3672,16.4296,546800.0
2009-09-18 12:30:00,18.41,18.44,18.36,18.44,679600.0,16.4207,16.4474,16.3761,16.4474,679600.0
2009-09-18 13:00:00,18.43,18.46,18.4,18.43,534800.0,16.4385,16.4653,16.4118,16.4385,534800.0
2009-09-18 13:30:00,18.43,18.43,18.35,18.4,506800.0,16.4385,16.4385,16.3672,16.4118,506800.0
2009-09-18 14:00:00,18.4,18.45,18.39,18.43,714800.0,16.4118,16.4564,16.4028,16.4385,714800.0
2009-09-18 14:30:00,18.43,18.44,18.39,18.39,669600.0,16.4385,16.4474,16.4028,16.4028,669600.0
2009-09-18 15:00:00,18.39,18.43,18.38,18.41,964000.0,16.4028,16.4385,16.3939,16.4207,964000.0
2009-09-18 15:30:00,18.41,18.43,18.36,18.43,2348000.0,16.4207,16.4385,16.3761,16.4385,2348000.0
2009-09-21 09:30:00,18.27,18.39,18.25,18.38,1130000.0,16.2958,16.4028,16.278,16.3939,1130000.0
2009-09-21 10:00:00,18.38,18.54,18.38,18.54,734000.0,16.3939,16.5366,16.3939,16.5366,734000.0
2009-09-21 10:30:00,18.53,18.57,18.47,18.52,1275200.0,16.5277,16.5634,16.4742,16.5188,1275200.0
2009-09-21 11:00:00,18.52,18.55,18.51,18.53,795600.0,16.5188,16.5456,16.5099,16.5277,795600.0
2009-09-21 11:30:00,18.54,18.58,18.49,18.52,1293200.0,16.5366,16.5723,16.492,16.5188,1293200.0
2009-09-21 12:00:00,18.52,18.52,18.44,18.5,616400.0,16.5188,16.5188,16.4474,16.501,616400.0
2009-09-21 12:30:00,18.5,18.53,18.45,18.46,381600.0,16.501,16.5277,16.4564,16.4653,381600.0
2009-09-21 13:00:00,18.46,18.46,18.37,18.4,720400.0,16.4653,16.4653,16.385,16.4118,720400.0
2009-09-21 13:30:00,18.4,18.4,18.32,18.34,849600.0,16.4118,16.4118,16.3404,16.3582,849600.0
2009-09-21 14:00:00,18.34,18.4,18.32,18.32,747200.0,16.3582,16.4118,16.3404,16.3404,747200.0
2009-09-21 14:30:00,18.32,18.41,18.32,18.33,858800.0,16.3404,16.4207,16.3404,16.3493,858800.0
2009-09-21 15:00:00,18.33,18.37,18.29,18.3,953200.0,16.3493,16.385,16.3137,16.3226,953200.0
2009-09-21 15:30:00,18.3,18.37,18.29,18.35,1788400.0,16.3226,16.385,16.3137,16.3672,1788400.0
2009-09-22 09:30:00,18.4,18.45,18.33,18.44,1018800.0,16.4118,16.4564,16.3493,16.4474,1018800.0
2009-09-22 10:00:00,18.44,18.48,18.41,18.43,669200.0,16.4474,16.4831,16.4207,16.4385,669200.0
2009-09-22 10:30:00,18.43,18.43,18.39,18.41,296400.0,16.4385,16.4385,16.4028,16.4207,296400.0
2009-09-22 11:00:00,18.41,18.5,18.4,18.47,638800.0,16.4207,16.501,16.4118,16.4742,638800.0
2009-09-22 11:30:00,18.47,18.61,18.45,18.6,1440800.0,16.4742,16.5991,16.4564,16.5902,1440800.0
2009-09-22 12:00:00,18.6,18.65,18.57,18.65,1088400.0,16.5902,16.6348,16.5634,16.6348,1088400.0
2009-09-22 12:30:00,18.65,18.65,18.58,18.62,263600.0,16.6348,16.6348,16.5723,16.608,263600.0
2009-09-22 13:00:00,18.62,18.68,18.61,18.63,525600.0,16.608,16.6615,16.5991,16.6169,525600.0
2009-09-22 13:30:00,18.63,18.63,18.55,18.55,400400.0,16.6169,16.6169,16.5456,16.5456,400400.0
2009-09-22 14:00:00,18.56,18.6,18.5,18.55,889600.0,16.5545,16.5902,16.501,16.5456,889600.0
2009-09-22 14:30:00,18.54,18.62,18.53,18.61,1125600.0,16.5366,16.608,16.5277,16.5991,1125600.0
2009-09-22 15:00:00,18.61,18.61,18.54,18.58,579200.0,16.5991,16.5991,16.5366,16.5723,579200.0
2009-09-22 15:30:00,18.58,18.61,18.54,18.58,1680800.0,16.5723,16.5991,16.5366,16.5723,1680800.0
2009-09-23 09:30:00,18.6,18.65,18.5,18.51,1381600.0,16.5902,16.6348,16.501,16.5099,1381600.0
2009-09-23 10:00:00,18.5,18.6,18.48,18.6,1450000.0,16.501,16.5902,16.4831,16.5902,1450000.0
2009-09-23 10:30:00,18.59,18.64,18.52,18.59,1070800.0,16.5812,16.6258,16.5188,16.5812,1070800.0
2009-09-23 11:00:00,18.6,18.63,18.56,18.62,468000.0,16.5902,16.6169,16.5545,16.608,468000.0
2009-09-23 11:30:00,18.62,18.69,18.6,18.67,630000.0,16.608,16.6704,16.5902,16.6526,630000.0
2009-09-23 12:00:00,18.68,18.72,18.65,18.71,553200.0,16.6615,16.6972,16.6348,16.6883,553200.0
2009-09-23 12:30:00,18.71,18.71,18.66,18.69,361200.0,16.6883,16.6883,16.6437,16.6704,361200.0
2009-09-23 13:00:00,18.69,18.74,18.69,18.73,623200.0,16.6704,16.715,16.6704,16.7061,623200.0
2009-09-23 13:30:00,18.73,18.75,18.7,18.71,631200.0,16.7061,16.7239,16.6793,16.6883,631200.0
2009-09-23 14:00:00,18.71,18.74,18.67,18.73,1006400.0,16.6883,16.715,16.6526,16.7061,1006400.0
2009-09-23 14:30:00,18.73,18.75,18.66,18.67,1472400.0,16.7061,16.7239,16.6437,16.6526,1472400.0
2009-09-23 15:00:00,18.67,18.69,18.6,18.61,1775200.0,16.6526,16.6704,16.5902,16.5991,1775200.0
2009-09-23 15:30:00,18.61,18.61,18.44,18.47,2277200.0,16.5991,16.5991,16.4474,16.4742,2277200.0
2009-09-24 09:30:00,18.4,18.4,18.22,18.24,1968800.0,16.4118,16.4118,16.2512,16.2691,1968800.0
2009-09-24 10:00:00,18.24,18.24,18.06,18.21,1663600.0,16.2691,16.2691,16.1085,16.2423,1663600.0
2009-09-24 10:30:00,18.21,18.25,18.19,18.23,1521600.0,16.2423,16.278,16.2245,16.2601,1521600.0
2009-09-24 11:00:00,18.23,18.45,18.2,18.45,1731600.0,16.2601,16.4564,16.2334,16.4564,1731600.0
2009-09-24 11:30:00,18.45,18.46,18.37,18.39,810800.0,16.4564,16.4653,16.385,16.4028,810800.0
2009-09-24 12:00:00,18.39,18.45,18.37,18.44,704400.0,16.4028,16.4564,16.385,16.4474,704400.0
2009-09-24 12:30:00,18.43,18.46,18.38,18.44,646400.0,16.4385,16.4653,16.3939,16.4474,646400.0
2009-09-24 13:00:00,18.44,18.48,18.42,18.47,561200.0,16.4474,16.4831,16.4296,16.4742,561200.0
2009-09-24 13:30:00,18.47,18.47,18.41,18.43,776000.0,16.4742,16.4742,16.4207,16.4385,776000.0
2009-09-24 14:00:00,18.43,18.43,18.38,18.38,732000.0,16.4385,16.4385,16.3939,16.3939,732000.0
2009-09-24 14:30:00,18.38,18.4,18.34,18.39,740400.0,16.3939,16.4118,16.3582,16.4028,740400.0
2009-09-24 15:00:00,18.39,18.46,18.37,18.45,1275600.0,16.4028,16.4653,16.385,16.4564,1275600.0
2009-09-24 15:30:00,18.45,18.47,18.38,18.39,1588800.0,16.4564,16.4742,16.3939,16.4028,1588800.0
2009-09-25 09:30:00,18.29,18.31,18.02,18.08,1784000.0,16.3137,16.3315,16.0728,16.1263,1784000.0
2009-09-25 10:00:00,18.07,18.14,17.39,17.42,7695200.0,16.1174,16.1799,15.5109,15.5377,7695200.0
2009-09-25 10:30:00,17.42,17.92,17.31,17.91,13478400.0,15.5377,15.9836,15.4395,15.9747,13478400.0
2009-09-25 11:00:00,17.92,17.96,17.78,17.8,3938000.0,15.9836,16.0193,15.8588,15.8766,3938000.0
2009-09-25 11:30:00,17.8,17.83,17.67,17.68,3606400.0,15.8766,15.9034,15.7606,15.7696,3606400.0
2009-09-25 12:00:00,17.68,17.72,17.54,17.6,2588400.0,15.7696,15.8052,15.6447,15.6982,2588400.0
2009-09-25 12:30:00,17.6,17.69,17.58,17.68,1445600.0,15.6982,15.7785,15.6804,15.7696,1445600.0
2009-09-25 13:00:00,17.68,17.71,17.64,17.7,1251200.0,15.7696,15.7963,15.7339,15.7874,1251200.0
2009-09-25 13:30:00,17.71,17.75,17.6,17.65,1158000.0,15.7963,15.832,15.6982,15.7428,1158000.0
2009-09-25 14:00:00,17.66,17.68,17.53,17.54,1562400.0,15.7517,15.7696,15.6358,15.6447,1562400.0
2009-09-25 14:30:00,17.53,17.71,17.5,17.7,1593600.0,15.6358,15.7963,15.609,15.7874,1593600.0
2009-09-25 15:00:00,17.71,17.85,17.69,17.84,2087200.0,15.7963,15.9212,15.7785,15.9123,2087200.0
2009-09-25 15:30:00,17.84,17.84,17.59,17.63,3918800.0,15.9123,15.9123,15.6893,15.725,3918800.0
2009-09-28 09:30:00,17.75,17.96,17.63,17.87,2418800.0,15.832,16.0193,15.725,15.939,2418800.0
2009-09-28 10:00:00,17.87,17.89,17.67,17.71,1392400.0,15.939,15.9569,15.7606,15.7963,1392400.0
2009-09-28 10:30:00,17.71,17.79,17.69,17.78,1024800.0,15.7963,15.8677,15.7785,15.8588,1024800.0
2009-09-28 11:00:00,17.78,17.85,17.78,17.81,561600.0,15.8588,15.9212,15.8588,15.8855,561600.0
2009-09-28 11:30:00,17.81,17.87,17.81,17.83,500000.0,15.8855,15.939,15.8855,15.9034,500000.0
2009-09-28 12:00:00,17.83,17.84,17.79,17.81,619200.0,15.9034,15.9123,15.8677,15.8855,619200.0
2009-09-28 12:30:00,17.8,17.84,17.72,17.73,906000.0,15.8766,15.9123,15.8052,15.8142,906000.0
2009-09-28 13:00:00,17.73,17.8,17.73,17.79,300800.0,15.8142,15.8766,15.8142,15.8677,300800.0
2009-09-28 13:30:00,17.79,17.8,17.73,17.74,521600.0,15.8677,15.8766,15.8142,15.8231,521600.0
2009-09-28 14:00:00,17.73,17.77,17.67,17.71,705200.0,15.8142,15.8498,15.7606,15.7963,705200.0
2009-09-28 14:30:00,17.71,17.72,17.64,17.68,1119600.0,15.7963,15.8052,15.7339,15.7696,1119600.0
2009-09-28 15:00:00,17.68,17.77,17.68,17.73,1108000.0,15.7696,15.8498,15.7696,15.8142,1108000.0
2009-09-28 15:30:00,17.73,17.81,17.66,17.77,2772000.0,15.8142,15.8855,15.7517,15.8498,2772000.0
2009-09-29 09:30:00,17.8,18.04,17.8,17.94,2185600.0,15.8766,16.0907,15.8766,16.0015,2185600.0
2009-09-29 10:00:00,17.93,17.94,17.68,17.76,2216000.0,15.9926,16.0015,15.7696,15.8409,2216000.0
2009-09-29 10:30:00,17.77,17.81,17.7,17.74,1403200.0,15.8498,15.8855,15.7874,15.8231,1403200.0
2009-09-29 11:00:00,17.74,17.79,17.61,17.77,2529200.0,15.8231,15.8677,15.7071,15.8498,2529200.0
2009-09-29 11:30:00,17.77,17.77,17.49,17.5,2182800.0,15.8498,15.8498,15.6001,15.609,2182800.0
2009-09-29 12:00:00,17.5,17.51,17.35,17.39,5784800.0,15.609,15.6179,15.4752,15.5109,5784800.0
2009-09-29 12:30:00,17.38,17.39,17.32,17.33,2537600.0,15.502,15.5109,15.4485,15.4574,2537600.0
2009-09-29 13:00:00,17.32,17.36,17.31,17.33,2287600.0,15.4485,15.4841,15.4395,15.4574,2287600.0
2009-09-29 13:30:00,17.33,17.45,17.33,17.42,2018400.0,15.4574,15.5644,15.4574,15.5377,2018400.0
2009-09-29 14:00:00,17.41,17.42,17.32,17.34,2444000.0,15.5287,15.5377,15.4485,15.4663,2444000.0
2009-09-29 14:30:00,17.33,17.38,17.3,17.37,2447600.0,15.4574,15.502,15.4306,15.4931,2447600.0
2009-09-29 15:00:00,17.37,17.45,17.36,17.42,3022000.0,15.4931,15.5644,15.4841,15.5377,3022000.0
2009-09-29 15:30:00,17.43,17.44,17.39,17.4,4186800.0,15.5466,15.5555,15.5109,15.5198,4186800.0
2009-09-30 09:30:00,17.44,17.5,17.22,17.24,5574000.0,15.5555,15.609,15.3593,15.3771,5574000.0
2009-09-30 10:00:00,17.23,17.33,17.2,17.22,2740000.0,15.3682,15.4574,15.3414,15.3593,2740000.0
2009-09-30 10:30:00,17.23,17.36,17.22,17.27,1931200.0,15.3682,15.4841,15.3593,15.4039,1931200.0
2009-09-30 11:00:00,17.28,17.39,17.27,17.35,1523200.0,15.4128,15.5109,15.4039,15.4752,1523200.0
2009-09-30 11:30:00,17.36,17.37,17.15,17.22,2322800.0,15.4841,15.4931,15.2968,15.3593,2322800.0
2009-09-30 12:00:00,17.22,17.34,17.21,17.31,698000.0,15.3593,15.4663,15.3504,15.4395,698000.0
2009-09-30 12:30:00,17.31,17.38,17.3,17.31,1391600.0,15.4395,15.502,15.4306,15.4395,1391600.0
2009-09-30 13:00:00,17.31,17.36,17.28,17.34,1036800.0,15.4395,15.4841,15.4128,15.4663,1036800.0
2009-09-30 13:30:00,17.33,17.34,17.27,17.29,1265600.0,15.4574,15.4663,15.4039,15.4217,1265600.0
2009-09-30 14:00:00,17.29,17.33,17.27,17.31,1310800.0,15.4217,15.4574,15.4039,15.4395,1310800.0
2009-09-30 14:30:00,17.31,17.34,17.28,17.31,1400400.0,15.4395,15.4663,15.4128,15.4395,1400400.0
2009-09-30 15:00:00,17.32,17.32,17.22,17.24,1647600.0,15.4485,15.4485,15.3593,15.3771,1647600.0
2009-09-30 15:30:00,17.23,17.31,17.23,17.28,2466000.0,15.3682,15.4395,15.3682,15.4128,2466000.0
2009-10-01 09:30:00,17.19,17.44,17.19,17.42,2859200.0,15.3325,15.5555,15.3325,15.5377,2859200.0
2009-10-01 10:00:00,17.42,17.45,17.29,17.42,3502000.0,15.5377,15.5644,15.4217,15.5377,3502000.0
2009-10-01 10:30:00,17.42,17.5,17.4,17.45,1807600.0,15.5377,15.609,15.5198,15.5644,1807600.0
2009-10-01 11:00:00,17.45,17.46,17.39,17.43,1066400.0,15.5644,15.5733,15.5109,15.5466,1066400.0
2009-10-01 11:30:00,17.44,17.49,17.4,17.43,1552400.0,15.5555,15.6001,15.5198,15.5466,1552400.0
2009-10-01 12:00:00,17.43,17.46,17.39,17.43,1520000.0,15.5466,15.5733,15.5109,15.5466,1520000.0
2009-10-01 12:30:00,17.43,17.48,17.42,17.47,1214400.0,15.5466,15.5912,15.5377,15.5823,1214400.0
2009-10-01 13:00:00,17.47,17.51,17.44,17.5,1854800.0,15.5823,15.6179,15.5555,15.609,1854800.0
2009-10-01 13:30:00,17.5,17.54,17.47,17.49,1504400.0,15.609,15.6447,15.5823,15.6001,1504400.0
2009-10-01 14:00:00,17.49,17.49,17.39,17.44,2005600.0,15.6001,15.6001,15.5109,15.5555,2005600.0
2009-10-01 14:30:00,17.44,17.51,17.43,17.44,1358800.0,15.5555,15.6179,15.5466,15.5555,1358800.0
2009-10-01 15:00:00,17.43,17.44,17.39,17.42,992400.0,15.5466,15.5555,15.5109,15.5377,992400.0
2009-10-01 15:30:00,17.42,17.45,17.23,17.25,4648800.0,15.5377,15.5644,15.3682,15.386,4648800.0
2009-10-02 09:30:00,17.11,17.28,17.11,17.15,3694000.0,15.2612,15.4128,15.2612,15.2968,3694000.0
2009-10-02 10:00:00,17.15,17.19,17.05,17.09,2335600.0,15.2968,15.3325,15.2076,15.2433,2335600.0
2009-10-02 10:30:00,17.09,17.19,17.07,17.09,2018400.0,15.2433,15.3325,15.2255,15.2433,2018400.0
2009-10-02 11:00:00,17.09,17.1,16.99,17.0,1787200.0,15.2433,15.2522,15.1541,15.163,1787200.0
2009-10-02 11:30:00,17.0,17.04,16.88,16.91,2232400.0,15.163,15.1987,15.056,15.0828,2232400.0
2009-10-02 12:00:00,16.92,16.93,16.81,16.89,2328400.0,15.0917,15.1006,14.9936,15.0649,2328400.0
2009-10-02 12:30:00,16.89,16.9,16.85,16.88,1307200.0,15.0649,15.0739,15.0293,15.056,1307200.0
2009-10-02 13:00:00,16.88,16.93,16.77,16.79,2052400.0,15.056,15.1006,14.9579,14.9757,2052400.0
2009-10-02 13:30:00,16.79,16.9,16.79,16.84,2004400.0,14.9757,15.0739,14.9757,15.0203,2004400.0
2009-10-02 14:00:00,16.84,16.85,16.8,16.85,1750400.0,15.0203,15.0293,14.9847,15.0293,1750400.0
2009-10-02 14:30:00,16.85,16.86,16.74,16.74,2621600.0,15.0293,15.0382,14.9311,14.9311,2621600.0
2009-10-02 15:00:00,16.75,16.82,16.64,16.8,4813600.0,14.9401,15.0025,14.8419,14.9847,4813600.0
2009-10-02 15:30:00,16.8,16.96,16.79,16.95,5312000.0,14.9847,15.1274,14.9757,15.1184,5312000.0
2009-10-05 09:30:00,16.97,17.09,16.92,17.07,1698400.0,15.1363,15.2433,15.0917,15.2255,1698400.0
2009-10-05 10:00:00,17.07,17.19,17.07,17.18,1997200.0,15.2255,15.3325,15.2255,15.3236,1997200.0
2009-10-05 10:30:00,17.18,17.19,17.13,17.18,1091600.0,15.3236,15.3325,15.279,15.3236,1091600.0
2009-10-05 11:00:00,17.18,17.24,17.16,17.19,942400.0,15.3236,15.3771,15.3058,15.3325,942400.0
2009-10-05 11:30:00,17.2,17.23,17.16,17.21,944800.0,15.3414,15.3682,15.3058,15.3504,944800.0
2009-10-05 12:00:00,17.21,17.22,17.15,17.2,555200.0,15.3504,15.3593,15.2968,15.3414,555200.0
2009-10-05 12:30:00,17.2,17.2,17.15,17.16,424400.0,15.3414,15.3414,15.2968,15.3058,424400.0
2009-10-05 13:00:00,17.16,17.25,17.15,17.21,916000.0,15.3058,15.386,15.2968,15.3504,916000.0
2009-10-05 13:30:00,17.21,17.24,17.18,17.22,377600.0,15.3504,15.3771,15.3236,15.3593,377600.0
2009-10-05 14:00:00,17.22,17.23,17.18,17.2,387200.0,15.3593,15.3682,15.3236,15.3414,387200.0
2009-10-05 14:30:00,17.2,17.25,17.19,17.19,749600.0,15.3414,15.386,15.3325,15.3325,749600.0
2009-10-05 15:00:00,17.19,17.21,17.07,17.08,1613600.0,15.3325,15.3504,15.2255,15.2344,1613600.0
2009-10-05 15:30:00,17.08,17.1,17.0,17.05,3726800.0,15.2344,15.2522,15.163,15.2076,3726800.0
2009-10-06 09:30:00,17.17,17.18,16.92,16.95,4714400.0,15.3147,15.3236,15.0917,15.1184,4714400.0
2009-10-06 10:00:00,16.95,17.01,16.85,16.92,3974000.0,15.1184,15.172,15.0293,15.0917,3974000.0
2009-10-06 10:30:00,16.92,17.03,16.88,16.96,3018800.0,15.0917,15.1898,15.056,15.1274,3018800.0
2009-10-06 11:00:00,16.96,17.0,16.88,17.0,4101600.0,15.1274,15.163,15.056,15.163,4101600.0
2009-10-06 11:30:00,17.0,17.09,16.98,17.08,5095200.0,15.163,15.2433,15.1452,15.2344,5095200.0
2009-10-06 12:00:00,17.09,17.17,17.07,17.14,3799600.0,15.2433,15.3147,15.2255,15.2879,3799600.0
2009-10-06 12:30:00,17.14,17.16,17.11,17.12,1706800.0,15.2879,15.3058,15.2612,15.2701,1706800.0
2009-10-06 13:00:00,17.12,17.13,17.05,17.1,1431200.0,15.2701,15.279,15.2076,15.2522,1431200.0
2009-10-06 13:30:00,17.11,17.11,17.07,17.09,981200.0,15.2612,15.2612,15.2255,15.2433,981200.0
2009-10-06 14:00:00,17.09,17.09,17.02,17.03,1274000.0,15.2433,15.2433,15.1809,15.1898,1274000.0
2009-10-06 14:30:00,17.02,17.03,17.0,17.01,1775600.0,15.1809,15.1898,15.163,15.172,1775600.0
2009-10-06 15:00:00,17.01,17.1,17.01,17.06,1478800.0,15.172,15.2522,15.172,15.2166,1478800.0
2009-10-06 15:30:00,17.05,17.09,17.04,17.07,1827200.0,15.2076,15.2433,15.1987,15.2255,1827200.0
2009-10-07 09:30:00,17.29,17.47,17.23,17.35,6964000.0,15.4217,15.5823,15.3682,15.4752,6964000.0
2009-10-07 10:00:00,17.35,17.49,17.3,17.43,3960000.0,15.4752,15.6001,15.4306,15.5466,3960000.0
2009-10-07 10:30:00,17.43,17.44,17.33,17.37,2811200.0,15.5466,15.5555,15.4574,15.4931,2811200.0
2009-10-07 11:00:00,17.37,17.45,17.36,17.38,1938000.0,15.4931,15.5644,15.4841,15.502,1938000.0
2009-10-07 11:30:00,17.38,17.4,17.34,17.35,1558800.0,15.502,15.5198,15.4663,15.4752,1558800.0
2009-10-07 12:00:00,17.36,17.44,17.35,17.43,1904000.0,15.4841,15.5555,15.4752,15.5466,1904000.0
2009-10-07 12:30:00,17.43,17.51,17.42,17.5,2267200.0,15.5466,15.6179,15.5377,15.609,2267200.0
2009-10-07 13:00:00,17.49,17.84,17.49,17.76,7834800.0,15.6001,15.9123,15.6001,15.8409,7834800.0
2009-10-07 13:30:00,17.76,17.77,17.56,17.63,4633200.0,15.8409,15.8498,15.6625,15.725,4633200.0
2009-10-07 14:00:00,17.63,17.72,17.61,17.67,2954400.0,15.725,15.8052,15.7071,15.7606,2954400.0
2009-10-07 14:30:00,17.67,17.77,17.65,17.75,2660400.0,15.7606,15.8498,15.7428,15.832,2660400.0
2009-10-07 15:00:00,17.75,17.77,17.71,17.72,2871200.0,15.832,15.8498,15.7963,15.8052,2871200.0
2009-10-07 15:30:00,17.72,17.73,17.63,17.71,5447600.0,15.8052,15.8142,15.725,15.7963,5447600.0
2009-10-08 09:30:00,17.78,17.9,17.67,17.88,4233200.0,15.8588,15.9658,15.7606,15.948,4233200.0
2009-10-08 10:00:00,17.88,17.9,17.77,17.86,2051200.0,15.948,15.9658,15.8498,15.9301,2051200.0
2009-10-08 10:30:00,17.86,17.9,17.83,17.84,1334400.0,15.9301,15.9658,15.9034,15.9123,1334400.0
2009-10-08 11:00:00,17.84,17.92,17.83,17.92,1381200.0,15.9123,15.9836,15.9034,15.9836,1381200.0
2009-10-08 11:30:00,17.92,17.95,17.88,17.92,1317200.0,15.9836,16.0104,15.948,15.9836,1317200.0
2009-10-08 12:00:00,17.92,18.01,17.92,17.99,1420800.0,15.9836,16.0639,15.9836,16.0461,1420800.0
2009-10-08 12:30:00,17.99,18.0,17.9,17.91,1048400.0,16.0461,16.055,15.9658,15.9747,1048400.0
2009-10-08 13:00:00,17.91,17.92,17.84,17.87,1440400.0,15.9747,15.9836,15.9123,15.939,1440400.0
2009-10-08 13:30:00,17.87,17.89,17.86,17.87,757200.0,15.939,15.9569,15.9301,15.939,757200.0
2009-10-08 14:00:00,17.87,17.87,17.79,17.82,1080000.0,15.939,15.939,15.8677,15.8944,1080000.0
2009-10-08 14:30:00,17.82,17.89,17.81,17.87,1372800.0,15.8944,15.9569,15.8855,15.939,1372800.0
2009-10-08 15:00:00,17.87,17.94,17.85,17.93,2115600.0,15.939,16.0015,15.9212,15.9926,2115600.0
2009-10-08 15:30:00,17.92,17.98,17.9,17.92,3466800.0,15.9836,16.0371,15.9658,15.9836,3466800.0
2009-10-09 09:30:00,17.89,17.95,17.84,17.94,1031200.0,15.9569,16.0104,15.9123,16.0015,1031200.0
2009-10-09 10:00:00,17.94,18.09,17.94,18.09,2032400.0,16.0015,16.1353,16.0015,16.1353,2032400.0
2009-10-09 10:30:00,18.09,18.24,18.09,18.19,2345600.0,16.1353,16.2691,16.1353,16.2245,2345600.0
2009-10-09 11:00:00,18.2,18.23,18.12,18.19,1521200.0,16.2334,16.2601,16.162,16.2245,1521200.0
2009-10-09 11:30:00,18.19,18.29,18.18,18.28,1500400.0,16.2245,16.3137,16.2155,16.3047,1500400.0
2009-10-09 12:00:00,18.28,18.3,18.24,18.25,1975200.0,16.3047,16.3226,16.2691,16.278,1975200.0
2009-10-09 12:30:00,18.25,18.27,18.21,18.25,1256400.0,16.278,16.2958,16.2423,16.278,1256400.0
2009-10-09 13:00:00,18.25,18.3,18.24,18.29,915600.0,16.278,16.3226,16.2691,16.3137,915600.0
2009-10-09 13:30:00,18.29,18.32,18.23,18.26,1786800.0,16.3137,16.3404,16.2601,16.2869,1786800.0
2009-10-09 14:00:00,18.26,18.26,18.15,18.22,1174000.0,16.2869,16.2869,16.1888,16.2512,1174000.0
2009-10-09 14:30:00,18.22,18.23,18.17,18.23,914000.0,16.2512,16.2601,16.2066,16.2601,914000.0
2009-10-09 15:00:00,18.23,18.25,18.22,18.23,1081600.0,16.2601,16.278,16.2512,16.2601,1081600.0
2009-10-09 15:30:00,18.23,18.25,18.19,18.22,2098800.0,16.2601,16.278,16.2245,16.2512,2098800.0
2009-10-12 09:30:00,18.58,18.74,18.53,18.58,3845200.0,16.5723,16.715,16.5277,16.5723,3845200.0
2009-10-12 10:00:00,18.57,18.62,18.57,18.58,2289600.0,16.5634,16.608,16.5634,16.5723,2289600.0
2009-10-12 10:30:00,18.58,18.6,18.42,18.48,2126000.0,16.5723,16.5902,16.4296,16.4831,2126000.0
2009-10-12 11:00:00,18.48,18.56,18.47,18.54,888400.0,16.4831,16.5545,16.4742,16.5366,888400.0
2009-10-12 11:30:00,18.54,18.57,18.42,18.43,1108400.0,16.5366,16.5634,16.4296,16.4385,1108400.0
2009-10-12 12:00:00,18.43,18.52,18.38,18.44,1624400.0,16.4385,16.5188,16.3939,16.4474,1624400.0
2009-10-12 12:30:00,18.44,18.46,18.41,18.42,504000.0,16.4474,16.4653,16.4207,16.4296,504000.0
2009-10-12 13:00:00,18.42,18.43,18.4,18.42,483600.0,16.4296,16.4385,16.4118,16.4296,483600.0
2009-10-12 13:30:00,18.42,18.46,18.4,18.46,512800.0,16.4296,16.4653,16.4118,16.4653,512800.0
2009-10-12 14:00:00,18.46,18.5,18.45,18.46,1066400.0,16.4653,16.501,16.4564,16.4653,1066400.0
2009-10-12 14:30:00,18.46,18.46,18.34,18.38,1140800.0,16.4653,16.4653,16.3582,16.3939,1140800.0
2009-10-12 15:00:00,18.38,18.48,18.38,18.47,823600.0,16.3939,16.4831,16.3939,16.4742,823600.0
2009-10-12 15:30:00,18.47,18.5,18.39,18.44,2205600.0,16.4742,16.501,16.4028,16.4474,2205600.0
2009-10-13 09:30:00,18.43,18.46,18.31,18.42,1312800.0,16.4385,16.4653,16.3315,16.4296,1312800.0
2009-10-13 10:00:00,18.43,18.46,18.41,18.46,1371200.0,16.4385,16.4653,16.4207,16.4653,1371200.0
2009-10-13 10:30:00,18.46,18.57,18.45,18.57,1109200.0,16.4653,16.5634,16.4564,16.5634,1109200.0
2009-10-13 11:00:00,18.57,18.6,18.49,18.57,1415200.0,16.5634,16.5902,16.492,16.5634,1415200.0
2009-10-13 11:30:00,18.57,18.73,18.56,18.61,2509600.0,16.5634,16.7061,16.5545,16.5991,2509600.0
2009-10-13 12:00:00,18.61,18.74,18.58,18.72,1588400.0,16.5991,16.715,16.5723,16.6972,1588400.0
2009-10-13 12:30:00,18.73,18.74,18.64,18.65,928400.0,16.7061,16.715,16.6258,16.6348,928400.0
2009-10-13 13:00:00,18.65,18.67,18.62,18.64,641600.0,16.6348,16.6526,16.608,16.6258,641600.0
2009-10-13 13:30:00,18.64,18.7,18.59,18.63,1173600.0,16.6258,16.6793,16.5812,16.6169,1173600.0
2009-10-13 14:00:00,18.63,18.63,18.55,18.63,996000.0,16.6169,16.6169,16.5456,16.6169,996000.0
2009-10-13 14:30:00,18.63,18.73,18.62,18.73,2023600.0,16.6169,16.7061,16.608,16.7061,2023600.0
2009-10-13 15:00:00,18.72,18.75,18.67,18.69,3281200.0,16.6972,16.7239,16.6526,16.6704,3281200.0
2009-10-13 15:30:00,18.69,18.7,18.65,18.67,2055200.0,16.6704,16.6793,16.6348,16.6526,2055200.0
2009-10-14 09:30:00,18.71,18.81,18.63,18.7,4786800.0,16.6883,16.7775,16.6169,16.6793,4786800.0
2009-10-14 10:00:00,18.69,18.75,18.56,18.58,2434000.0,16.6704,16.7239,16.5545,16.5723,2434000.0
2009-10-14 10:30:00,18.58,18.75,18.53,18.72,2722800.0,16.5723,16.7239,16.5277,16.6972,2722800.0
2009-10-14 11:00:00,18.72,18.77,18.59,18.6,2336800.0,16.6972,16.7418,16.5812,16.5902,2336800.0
2009-10-14 11:30:00,18.6,18.69,18.54,18.54,1308000.0,16.5902,16.6704,16.5366,16.5366,1308000.0
2009-10-14 12:00:00,18.55,18.63,18.45,18.45,1536800.0,16.5456,16.6169,16.4564,16.4564,1536800.0
2009-10-14 12:30:00,18.45,18.54,18.45,18.51,1102400.0,16.4564,16.5366,16.4564,16.5099,1102400.0
2009-10-14 13:00:00,18.51,18.51,18.46,18.48,643200.0,16.5099,16.5099,16.4653,16.4831,643200.0
2009-10-14 13:30:00,18.48,18.56,18.47,18.5,802400.0,16.4831,16.5545,16.4742,16.501,802400.0
2009-10-14 14:00:00,18.5,18.53,18.47,18.5,786400.0,16.501,16.5277,16.4742,16.501,786400.0
2009-10-14 14:30:00,18.5,18.6,18.5,18.6,997200.0,16.501,16.5902,16.501,16.5902,997200.0
2009-10-14 15:00:00,18.6,18.7,18.59,18.66,1652000.0,16.5902,16.6793,16.5812,16.6437,1652000.0
2009-10-14 15:30:00,18.66,18.71,18.64,18.7,3174400.0,16.6437,16.6883,16.6258,16.6793,3174400.0
2009-10-15 09:30:00,18.55,18.64,18.54,18.64,1078400.0,16.5456,16.6258,16.5366,16.6258,1078400.0
2009-10-15 10:00:00,18.64,18.7,18.63,18.7,1091200.0,16.6258,16.6793,16.6169,16.6793,1091200.0
2009-10-15 10:30:00,18.7,18.73,18.67,18.67,879200.0,16.6793,16.7061,16.6526,16.6526,879200.0
2009-10-15 11:00:00,18.68,18.68,18.55,18.56,1039200.0,16.6615,16.6615,16.5456,16.5545,1039200.0
2009-10-15 11:30:00,18.56,18.6,18.55,18.56,626000.0,16.5545,16.5902,16.5456,16.5545,626000.0
2009-10-15 12:00:00,18.56,18.59,18.55,18.55,585200.0,16.5545,16.5812,16.5456,16.5456,585200.0
2009-10-15 12:30:00,18.55,18.58,18.5,18.56,728000.0,16.5456,16.5723,16.501,16.5545,728000.0
2009-10-15 13:00:00,18.56,18.63,18.56,18.59,834800.0,16.5545,16.6169,16.5545,16.5812,834800.0
2009-10-15 13:30:00,18.6,18.88,18.57,18.86,2743600.0,16.5902,16.8399,16.5634,16.8221,2743600.0
2009-10-15 14:00:00,18.86,18.96,18.78,18.83,3516000.0,16.8221,16.9113,16.7507,16.7953,3516000.0
2009-10-15 14:30:00,18.84,18.95,18.79,18.93,1836400.0,16.8042,16.9023,16.7596,16.8845,1836400.0
2009-10-15 15:00:00,18.94,18.96,18.77,18.77,1982400.0,16.8934,16.9113,16.7418,16.7418,1982400.0
2009-10-15 15:30:00,18.77,18.83,18.74,18.75,2043200.0,16.7418,16.7953,16.715,16.7239,2043200.0
2009-10-16 09:30:00,18.64,18.77,18.6,18.61,1136800.0,16.6258,16.7418,16.5902,16.5991,1136800.0
2009-10-16 10:00:00,18.61,18.62,18.54,18.56,1430400.0,16.5991,16.608,16.5366,16.5545,1430400.0
2009-10-16 10:30:00,18.56,18.64,18.54,18.6,2301200.0,16.5545,16.6258,16.5366,16.5902,2301200.0
2009-10-16 11:00:00,18.6,18.61,18.57,18.6,724000.0,16.5902,16.5991,16.5634,16.5902,724000.0
2009-10-16 11:30:00,18.59,18.63,18.57,18.58,443200.0,16.5812,16.6169,16.5634,16.5723,443200.0
2009-10-16 12:00:00,18.59,18.64,18.57,18.6,833600.0,16.5812,16.6258,16.5634,16.5902,833600.0
2009-10-16 12:30:00,18.6,18.64,18.6,18.61,421600.0,16.5902,16.6258,16.5902,16.5991,421600.0
2009-10-16 13:00:00,18.61,18.64,18.61,18.64,263600.0,16.5991,16.6258,16.5991,16.6258,263600.0
2009-10-16 13:30:00,18.64,18.64,18.6,18.61,499600.0,16.6258,16.6258,16.5902,16.5991,499600.0
2009-10-16 14:00:00,18.61,18.63,18.59,18.63,608800.0,16.5991,16.6169,16.5812,16.6169,608800.0
2009-10-16 14:30:00,18.63,18.65,18.6,18.63,641200.0,16.6169,16.6348,16.5902,16.6169,641200.0
2009-10-16 15:00:00,18.64,18.7,18.63,18.68,865600.0,16.6258,16.6793,16.6169,16.6615,865600.0
2009-10-16 15:30:00,18.68,18.71,18.5,18.55,3101200.0,16.6615,16.6883,16.501,16.5456,3101200.0
2009-10-19 09:30:00,18.57,18.66,18.3,18.37,2078800.0,16.5634,16.6437,16.3226,16.385,2078800.0
2009-10-19 10:00:00,18.37,18.5,18.35,18.39,1105600.0,16.385,16.501,16.3672,16.4028,1105600.0
2009-10-19 10:30:00,18.39,18.41,18.32,18.4,1040800.0,16.4028,16.4207,16.3404,16.4118,1040800.0
2009-10-19 11:00:00,18.4,18.61,18.4,18.6,1208000.0,16.4118,16.5991,16.4118,16.5902,1208000.0
2009-10-19 11:30:00,18.61,18.63,18.57,18.59,982800.0,16.5991,16.6169,16.5634,16.5812,982800.0
2009-10-19 12:00:00,18.59,18.74,18.59,18.68,1204800.0,16.5812,16.715,16.5812,16.6615,1204800.0
2009-10-19 12:30:00,18.68,18.7,18.65,18.67,332800.0,16.6615,16.6793,16.6348,16.6526,332800.0
2009-10-19 13:00:00,18.67,18.69,18.64,18.67,259600.0,16.6526,16.6704,16.6258,16.6526,259600.0
2009-10-19 13:30:00,18.67,18.71,18.63,18.66,730800.0,16.6526,16.6883,16.6169,16.6437,730800.0
2009-10-19 14:00:00,18.65,18.67,18.61,18.65,509600.0,16.6348,16.6526,16.5991,16.6348,509600.0
2009-10-19 14:30:00,18.65,18.65,18.63,18.65,472400.0,16.6348,16.6348,16.6169,16.6348,472400.0
2009-10-19 15:00:00,18.65,18.66,18.6,18.61,848800.0,16.6348,16.6437,16.5902,16.5991,848800.0
2009-10-19 15:30:00,18.61,18.75,18.61,18.73,3262800.0,16.5991,16.7239,16.5991,16.7061,3262800.0
2009-10-20 09:30:00,18.86,18.88,18.61,18.87,2065600.0,16.8221,16.8399,16.5991,16.831,2065600.0
2009-10-20 10:00:00,18.87,18.95,18.8,18.88,1743600.0,16.831,16.9023,16.7685,16.8399,1743600.0
2009-10-20 10:30:00,18.87,18.98,18.83,18.93,1844000.0,16.831,16.9291,16.7953,16.8845,1844000.0
2009-10-20 11:00:00,18.94,18.94,18.86,18.9,1512400.0,16.8934,16.8934,16.8221,16.8577,1512400.0
2009-10-20 11:30:00,18.9,18.9,18.78,18.89,1068800.0,16.8577,16.8577,16.7507,16.8488,1068800.0
2009-10-20 12:00:00,18.89,18.91,18.76,18.88,1393600.0,16.8488,16.8667,16.7329,16.8399,1393600.0
2009-10-20 12:30:00,18.87,18.95,18.86,18.88,633600.0,16.831,16.9023,16.8221,16.8399,633600.0
2009-10-20 13:00:00,18.88,18.97,18.88,18.94,656000.0,16.8399,16.9202,16.8399,16.8934,656000.0
2009-10-20 13:30:00,18.94,18.94,18.85,18.85,396000.0,16.8934,16.8934,16.8131,16.8131,396000.0
2009-10-20 14:00:00,18.85,18.89,18.75,18.76,888000.0,16.8131,16.8488,16.7239,16.7329,888000.0
2009-10-20 14:30:00,18.77,18.8,18.75,18.77,632400.0,16.7418,16.7685,16.7239,16.7418,632400.0
2009-10-20 15:00:00,18.77,18.8,18.67,18.67,964000.0,16.7418,16.7685,16.6526,16.6526,964000.0
2009-10-20 15:30:00,18.67,18.81,18.67,18.77,1513200.0,16.6526,16.7775,16.6526,16.7418,1513200.0
2009-10-21 09:30:00,18.71,18.98,18.71,18.96,1284000.0,16.6883,16.9291,16.6883,16.9113,1284000.0
2009-10-21 10:00:00,18.96,19.09,18.92,19.09,1562400.0,16.9113,17.0272,16.8756,17.0272,1562400.0
2009-10-21 10:30:00,19.09,19.23,19.09,19.18,1933600.0,17.0272,17.1521,17.0272,17.1075,1933600.0
2009-10-21 11:00:00,19.18,19.19,19.12,19.17,831600.0,17.1075,17.1164,17.054,17.0986,831600.0
2009-10-21 11:30:00,19.17,19.21,19.16,19.18,627600.0,17.0986,17.1342,17.0896,17.1075,627600.0
2009-10-21 12:00:00,19.19,19.25,19.18,19.22,664000.0,17.1164,17.1699,17.1075,17.1432,664000.0
2009-10-21 12:30:00,19.22,19.23,19.18,19.19,404800.0,17.1432,17.1521,17.1075,17.1164,404800.0
2009-10-21 13:00:00,19.19,19.2,19.17,19.2,702400.0,17.1164,17.1253,17.0986,17.1253,702400.0
2009-10-21 13:30:00,19.2,19.21,19.16,19.2,718800.0,17.1253,17.1342,17.0896,17.1253,718800.0
2009-10-21 14:00:00,19.2,19.21,19.16,19.2,741200.0,17.1253,17.1342,17.0896,17.1253,741200.0
2009-10-21 14:30:00,19.2,19.2,19.14,19.17,774400.0,17.1253,17.1253,17.0718,17.0986,774400.0
2009-10-21 15:00:00,19.18,19.18,19.06,19.09,1336000.0,17.1075,17.1075,17.0004,17.0272,1336000.0
2009-10-21 15:30:00,19.09,19.09,18.8,18.81,3503600.0,17.0272,17.0272,16.7685,16.7775,3503600.0
2009-10-22 09:30:00,18.9,18.97,18.71,18.77,2160000.0,16.8577,16.9202,16.6883,16.7418,2160000.0
2009-10-22 10:00:00,18.76,18.78,18.57,18.73,2669600.0,16.7329,16.7507,16.5634,16.7061,2669600.0
2009-10-22 10:30:00,18.73,18.76,18.68,18.72,709600.0,16.7061,16.7329,16.6615,16.6972,709600.0
2009-10-22 11:00:00,18.72,18.82,18.72,18.79,1070800.0,16.6972,16.7864,16.6972,16.7596,1070800.0
2009-10-22 11:30:00,18.79,18.8,18.73,18.8,952800.0,16.7596,16.7685,16.7061,16.7685,952800.0
2009-10-22 12:00:00,18.79,18.87,18.79,18.83,853200.0,16.7596,16.831,16.7596,16.7953,853200.0
2009-10-22 12:30:00,18.84,18.86,18.81,18.83,474000.0,16.8042,16.8221,16.7775,16.7953,474000.0
2009-10-22 13:00:00,18.82,18.84,18.76,18.8,349200.0,16.7864,16.8042,16.7329,16.7685,349200.0
2009-10-22 13:30:00,18.8,18.8,18.75,18.8,606000.0,16.7685,16.7685,16.7239,16.7685,606000.0
2009-10-22 14:00:00,18.8,18.84,18.78,18.8,846400.0,16.7685,16.8042,16.7507,16.7685,846400.0
2009-10-22 14:30:00,18.8,18.87,18.75,18.85,1406000.0,16.7685,16.831,16.7239,16.8131,1406000.0
2009-10-22 15:00:00,18.85,18.87,18.79,18.84,1766400.0,16.8131,16.831,16.7596,16.8042,1766400.0
2009-10-22 15:30:00,18.83,18.92,18.79,18.92,2054800.0,16.7953,16.8756,16.7596,16.8756,2054800.0
2009-10-23 09:30:00,18.98,19.02,18.83,18.84,2193200.0,16.9291,16.9648,16.7953,16.8042,2193200.0
2009-10-23 10:00:00,18.85,18.89,18.71,18.77,1624000.0,16.8131,16.8488,16.6883,16.7418,1624000.0
2009-10-23 10:30:00,18.78,18.78,18.58,18.59,1793200.0,16.7507,16.7507,16.5723,16.5812,1793200.0
2009-10-23 11:00:00,18.59,18.74,18.56,18.63,1200800.0,16.5812,16.715,16.5545,16.6169,1200800.0
2009-10-23 11:30:00,18.63,18.75,18.61,18.74,1678400.0,16.6169,16.7239,16.5991,16.715,1678400.0
2009-10-23 12:00:00,18.74,18.82,18.71,18.75,1178400.0,16.715,16.7864,16.6883,16.7239,1178400.0
2009-10-23 12:30:00,18.74,18.74,18.63,18.64,796000.0,16.715,16.715,16.6169,16.6258,796000.0
2009-10-23 13:00:00,18.64,18.66,18.56,18.6,1413200.0,16.6258,16.6437,16.5545,16.5902,1413200.0
2009-10-23 13:30:00,18.6,18.6,18.5,18.5,1378400.0,16.5902,16.5902,16.501,16.501,1378400.0
2009-10-23 14:00:00,18.5,18.55,18.45,18.52,1382000.0,16.501,16.5456,16.4564,16.5188,1382000.0
2009-10-23 14:30:00,18.52,18.54,18.44,18.45,1121600.0,16.5188,16.5366,16.4474,16.4564,1121600.0
2009-10-23 15:00:00,18.45,18.47,18.42,18.45,1812000.0,16.4564,16.4742,16.4296,16.4564,1812000.0
2009-10-23 15:30:00,18.45,18.55,18.41,18.53,5102400.0,16.4564,16.5456,16.4207,16.5277,5102400.0
2009-10-26 09:30:00,18.74,18.85,18.54,18.85,3172800.0,16.715,16.8131,16.5366,16.8131,3172800.0
2009-10-26 10:00:00,18.84,18.95,18.84,18.91,2052400.0,16.8042,16.9023,16.8042,16.8667,2052400.0
2009-10-26 10:30:00,18.91,18.94,18.84,18.93,1708400.0,16.8667,16.8934,16.8042,16.8845,1708400.0
2009-10-26 11:00:00,18.93,18.96,18.88,18.88,1264800.0,16.8845,16.9113,16.8399,16.8399,1264800.0
2009-10-26 11:30:00,18.88,18.88,18.55,18.58,2442400.0,16.8399,16.8399,16.5456,16.5723,2442400.0
2009-10-26 12:00:00,18.58,18.66,18.5,18.61,1412000.0,16.5723,16.6437,16.501,16.5991,1412000.0
2009-10-26 12:30:00,18.61,18.61,18.49,18.5,969200.0,16.5991,16.5991,16.492,16.501,969200.0
2009-10-26 13:00:00,18.51,18.55,18.42,18.44,1136000.0,16.5099,16.5456,16.4296,16.4474,1136000.0
2009-10-26 13:30:00,18.44,18.59,18.41,18.51,1786000.0,16.4474,16.5812,16.4207,16.5099,1786000.0
2009-10-26 14:00:00,18.5,18.5,18.37,18.38,1721600.0,16.501,16.501,16.385,16.3939,1721600.0
2009-10-26 14:30:00,18.38,18.39,18.11,18.23,3568800.0,16.3939,16.4028,16.1531,16.2601,3568800.0
2009-10-26 15:00:00,18.24,18.29,18.13,18.13,2936800.0,16.2691,16.3137,16.1709,16.1709,2936800.0
2009-10-26 15:30:00,18.14,18.31,18.13,18.22,6100000.0,16.1799,16.3315,16.1709,16.2512,6100000.0
2009-10-27 09:30:00,18.4,18.4,18.17,18.26,3049600.0,16.4118,16.4118,16.2066,16.2869,3049600.0
2009-10-27 10:00:00,18.26,18.28,18.13,18.28,2774000.0,16.2869,16.3047,16.1709,16.3047,2774000.0
2009-10-27 10:30:00,18.28,18.38,18.2,18.29,3100400.0,16.3047,16.3939,16.2334,16.3137,3100400.0
2009-10-27 11:00:00,18.29,18.34,18.25,18.32,1312400.0,16.3137,16.3582,16.278,16.3404,1312400.0
2009-10-27 11:30:00,18.32,18.46,18.28,18.46,1726000.0,16.3404,16.4653,16.3047,16.4653,1726000.0
2009-10-27 12:00:00,18.46,18.55,18.39,18.49,2314400.0,16.4653,16.5456,16.4028,16.492,2314400.0
2009-10-27 12:30:00,18.49,18.6,18.48,18.49,1590000.0,16.492,16.5902,16.4831,16.492,1590000.0
2009-10-27 13:00:00,18.49,18.51,18.38,18.4,1225600.0,16.492,16.5099,16.3939,16.4118,1225600.0
2009-10-27 13:30:00,18.4,18.53,18.4,18.52,2716400.0,16.4118,16.5277,16.4118,16.5188,2716400.0
2009-10-27 14:00:00,18.52,18.61,18.48,18.56,2050000.0,16.5188,16.5991,16.4831,16.5545,2050000.0
2009-10-27 14:30:00,18.57,18.58,18.52,18.55,1790000.0,16.5634,16.5723,16.5188,16.5456,1790000.0
2009-10-27 15:00:00,18.55,18.56,18.39,18.39,2538000.0,16.5456,16.5545,16.4028,16.4028,2538000.0
2009-10-27 15:30:00,18.4,18.58,18.38,18.48,5350000.0,16.4118,16.5723,16.3939,16.4831,5350000.0
2009-10-28 09:30:00,18.74,19.32,18.69,19.23,17766400.0,16.715,17.2324,16.6704,17.1521,17766400.0
2009-10-28 10:00:00,19.23,19.46,19.15,19.32,10604800.0,17.1521,17.3572,17.0807,17.2324,10604800.0
2009-10-28 10:30:00,19.33,19.33,19.04,19.16,6676800.0,17.2413,17.2413,16.9826,17.0896,6676800.0
2009-10-28 11:00:00,19.16,19.5,19.11,19.46,8556000.0,17.0896,17.3929,17.045,17.3572,8556000.0
2009-10-28 11:30:00,19.46,19.5,19.33,19.35,5777600.0,17.3572,17.3929,17.2413,17.2591,5777600.0
2009-10-28 12:00:00,19.35,19.48,19.21,19.24,4368800.0,17.2591,17.3751,17.1342,17.161,4368800.0
2009-10-28 12:30:00,19.24,19.25,19.06,19.07,3031200.0,17.161,17.1699,17.0004,17.0094,3031200.0
2009-10-28 13:00:00,19.07,19.49,19.01,19.29,4004800.0,17.0094,17.384,16.9559,17.2056,4004800.0
2009-10-28 13:30:00,19.29,19.35,19.24,19.28,1350400.0,17.2056,17.2591,17.161,17.1967,1350400.0
2009-10-28 14:00:00,19.28,19.32,19.22,19.25,1599200.0,17.1967,17.2324,17.1432,17.1699,1599200.0
2009-10-28 14:30:00,19.25,19.29,19.18,19.29,2719600.0,17.1699,17.2056,17.1075,17.2056,2719600.0
2009-10-28 15:00:00,19.28,19.31,19.15,19.17,2886000.0,17.1967,17.2234,17.0807,17.0986,2886000.0
2009-10-28 15:30:00,19.17,19.2,19.06,19.18,5249200.0,17.0986,17.1253,17.0004,17.1075,5249200.0
2009-10-29 09:30:00,19.25,19.43,19.19,19.4,4672800.0,17.1699,17.3305,17.1164,17.3037,4672800.0
2009-10-29 10:00:00,19.4,19.55,19.34,19.48,4875200.0,17.3037,17.4375,17.2502,17.3751,4875200.0
2009-10-29 10:30:00,19.47,19.54,19.36,19.39,3030400.0,17.3661,17.4286,17.268,17.2948,3030400.0
2009-10-29 11:00:00,19.39,19.45,19.25,19.28,3428400.0,17.2948,17.3483,17.1699,17.1967,3428400.0
2009-10-29 11:30:00,19.27,19.29,19.18,19.23,2964000.0,17.1878,17.2056,17.1075,17.1521,2964000.0
2009-10-29 12:00:00,19.23,19.23,19.12,19.18,2636400.0,17.1521,17.1521,17.054,17.1075,2636400.0
2009-10-29 12:30:00,19.18,19.27,19.16,19.18,1328000.0,17.1075,17.1878,17.0896,17.1075,1328000.0
2009-10-29 13:00:00,19.18,19.18,18.96,18.98,2187200.0,17.1075,17.1075,16.9113,16.9291,2187200.0
2009-10-29 13:30:00,18.98,19.2,18.97,19.16,1994800.0,16.9291,17.1253,16.9202,17.0896,1994800.0
2009-10-29 14:00:00,19.16,19.18,19.07,19.12,2337200.0,17.0896,17.1075,17.0094,17.054,2337200.0
2009-10-29 14:30:00,19.11,19.21,19.11,19.13,2309600.0,17.045,17.1342,17.045,17.0629,2309600.0
2009-10-29 15:00:00,19.13,19.28,19.11,19.23,1774800.0,17.0629,17.1967,17.045,17.1521,1774800.0
2009-10-29 15:30:00,19.23,19.33,19.21,19.3,4924400.0,17.1521,17.2413,17.1342,17.2145,4924400.0
2009-10-30 09:30:00,19.24,19.3,19.02,19.2,3077200.0,17.161,17.2145,16.9648,17.1253,3077200.0
2009-10-30 10:00:00,19.2,19.38,19.19,19.29,2064400.0,17.1253,17.2859,17.1164,17.2056,2064400.0
2009-10-30 10:30:00,19.3,19.34,19.18,19.33,1151200.0,17.2145,17.2502,17.1075,17.2413,1151200.0
2009-10-30 11:00:00,19.32,19.33,19.2,19.21,601600.0,17.2324,17.2413,17.1253,17.1342,601600.0
2009-10-30 11:30:00,19.22,19.25,19.1,19.22,1464800.0,17.1432,17.1699,17.0361,17.1432,1464800.0
2009-10-30 12:00:00,19.22,19.25,19.04,19.09,1150000.0,17.1432,17.1699,16.9826,17.0272,1150000.0
2009-10-30 12:30:00,19.09,19.14,18.94,18.96,1615200.0,17.0272,17.0718,16.8934,16.9113,1615200.0
2009-10-30 13:00:00,18.96,19.01,18.89,18.93,2185200.0,16.9113,16.9559,16.8488,16.8845,2185200.0
2009-10-30 13:30:00,18.93,18.94,18.81,18.87,2141200.0,16.8845,16.8934,16.7775,16.831,2141200.0
2009-10-30 14:00:00,18.87,19.0,18.83,18.99,1777600.0,16.831,16.9469,16.7953,16.938,1777600.0
2009-10-30 14:30:00,18.99,19.06,18.91,19.04,1912000.0,16.938,17.0004,16.8667,16.9826,1912000.0
2009-10-30 15:00:00,19.04,19.04,18.79,18.96,2512400.0,16.9826,16.9826,16.7596,16.9113,2512400.0
2009-10-30 15:30:00,18.96,19.04,18.93,18.97,3787200.0,16.9113,16.9826,16.8845,16.9202,3787200.0
2009-11-02 09:30:00,19.02,19.38,18.96,19.28,3251200.0,16.9648,17.2859,16.9113,17.1967,3251200.0
2009-11-02 10:00:00,19.29,19.54,19.29,19.49,3046800.0,17.2056,17.4286,17.2056,17.384,3046800.0
2009-11-02 10:30:00,19.5,19.52,19.31,19.31,1577200.0,17.3929,17.4107,17.2234,17.2234,1577200.0
2009-11-02 11:00:00,19.3,19.5,19.29,19.48,1076000.0,17.2145,17.3929,17.2056,17.3751,1076000.0
2009-11-02 11:30:00,19.48,19.5,19.42,19.46,864800.0,17.3751,17.3929,17.3215,17.3572,864800.0
2009-11-02 12:00:00,19.46,19.51,19.36,19.39,1099200.0,17.3572,17.4018,17.268,17.2948,1099200.0
2009-11-02 12:30:00,19.39,19.4,19.1,19.1,2237600.0,17.2948,17.3037,17.0361,17.0361,2237600.0
2009-11-02 13:00:00,19.09,19.29,19.09,19.25,1543600.0,17.0272,17.2056,17.0272,17.1699,1543600.0
2009-11-02 13:30:00,19.25,19.25,19.11,19.14,1378400.0,17.1699,17.1699,17.045,17.0718,1378400.0
2009-11-02 14:00:00,19.14,19.28,19.09,19.25,1549200.0,17.0718,17.1967,17.0272,17.1699,1549200.0
2009-11-02 14:30:00,19.25,19.38,19.23,19.33,1510400.0,17.1699,17.2859,17.1521,17.2413,1510400.0
2009-11-02 15:00:00,19.33,19.38,19.22,19.26,1606400.0,17.2413,17.2859,17.1432,17.1788,1606400.0
2009-11-02 15:30:00,19.26,19.34,19.21,19.3,3471600.0,17.1788,17.2502,17.1342,17.2145,3471600.0
2009-11-03 09:30:00,19.19,19.35,18.95,19.18,6056400.0,17.1164,17.2591,16.9023,17.1075,6056400.0
2009-11-03 10:00:00,19.18,19.28,19.02,19.05,2741600.0,17.1075,17.1967,16.9648,16.9915,2741600.0
2009-11-03 10:30:00,19.05,19.3,18.97,19.21,3684000.0,16.9915,17.2145,16.9202,17.1342,3684000.0
2009-11-03 11:00:00,19.21,19.21,19.03,19.11,1392400.0,17.1342,17.1342,16.9737,17.045,1392400.0
2009-11-03 11:30:00,19.12,19.18,19.05,19.06,794800.0,17.054,17.1075,16.9915,17.0004,794800.0
2009-11-03 12:00:00,19.06,19.2,19.06,19.17,778400.0,17.0004,17.1253,17.0004,17.0986,778400.0
2009-11-03 12:30:00,19.16,19.23,19.16,19.22,1535200.0,17.0896,17.1521,17.0896,17.1432,1535200.0
2009-11-03 13:00:00,19.22,19.23,19.16,19.17,704000.0,17.1432,17.1521,17.0896,17.0986,704000.0
2009-11-03 13:30:00,19.17,19.25,19.16,19.25,1099600.0,17.0986,17.1699,17.0896,17.1699,1099600.0
2009-11-03 14:00:00,19.24,19.29,19.23,19.26,1416000.0,17.161,17.2056,17.1521,17.1788,1416000.0
2009-11-03 14:30:00,19.26,19.34,19.25,19.27,1588800.0,17.1788,17.2502,17.1699,17.1878,1588800.0
2009-11-03 15:00:00,19.27,19.33,19.25,19.32,1014000.0,17.1878,17.2413,17.1699,17.2324,1014000.0
2009-11-03 15:30:00,19.33,19.42,19.32,19.38,2088400.0,17.2413,17.3215,17.2324,17.2859,2088400.0
2009-11-04 09:30:00,19.58,19.79,19.53,19.74,3741200.0,17.4643,17.6516,17.4197,17.607,3741200.0
2009-11-04 10:00:00,19.74,19.86,19.73,19.81,2226800.0,17.607,17.714,17.5981,17.6694,2226800.0
2009-11-04 10:30:00,19.81,19.81,19.73,19.8,1398400.0,17.6694,17.6694,17.5981,17.6605,1398400.0
2009-11-04 11:00:00,19.8,19.88,19.78,19.83,1168000.0,17.6605,17.7318,17.6426,17.6872,1168000.0
2009-11-04 11:30:00,19.83,19.86,19.79,19.82,523200.0,17.6872,17.714,17.6516,17.6783,523200.0
2009-11-04 12:00:00,19.82,19.84,19.76,19.8,857200.0,17.6783,17.6962,17.6248,17.6605,857200.0
2009-11-04 12:30:00,19.8,19.81,19.75,19.8,512400.0,17.6605,17.6694,17.6159,17.6605,512400.0
2009-11-04 13:00:00,19.79,19.85,19.76,19.84,618000.0,17.6516,17.7051,17.6248,17.6962,618000.0
2009-11-04 13:30:00,19.84,19.87,19.82,19.83,943600.0,17.6962,17.7229,17.6783,17.6872,943600.0
2009-11-04 14:00:00,19.83,19.84,19.63,19.65,1281600.0,17.6872,17.6962,17.5089,17.5267,1281600.0
2009-11-04 14:30:00,19.65,19.82,19.65,19.81,1660400.0,17.5267,17.6783,17.5267,17.6694,1660400.0
2009-11-04 15:00:00,19.8,19.86,19.68,19.68,1967600.0,17.6605,17.714,17.5535,17.5535,1967600.0
2009-11-04 15:30:00,19.69,19.69,19.53,19.56,4221200.0,17.5624,17.5624,17.4197,17.4464,4221200.0
2009-11-05 09:30:00,19.63,19.76,19.57,19.63,1993600.0,17.5089,17.6248,17.4553,17.5089,1993600.0
2009-11-05 10:00:00,19.62,19.73,19.61,19.68,1284800.0,17.4999,17.5981,17.491,17.5535,1284800.0
2009-11-05 10:30:00,19.68,19.71,19.63,19.66,1150400.0,17.5535,17.5802,17.5089,17.5356,1150400.0
2009-11-05 11:00:00,19.66,19.68,19.63,19.66,543200.0,17.5356,17.5535,17.5089,17.5356,543200.0
2009-11-05 11:30:00,19.66,19.68,19.61,19.63,862400.0,17.5356,17.5535,17.491,17.5089,862400.0
2009-11-05 12:00:00,19.63,19.68,19.62,19.68,509600.0,17.5089,17.5535,17.4999,17.5535,509600.0
2009-11-05 12:30:00,19.68,19.71,19.6,19.65,652000.0,17.5535,17.5802,17.4821,17.5267,652000.0
2009-11-05 13:00:00,19.66,19.66,19.62,19.64,532400.0,17.5356,17.5356,17.4999,17.5178,532400.0
2009-11-05 13:30:00,19.64,19.73,19.63,19.71,924800.0,17.5178,17.5981,17.5089,17.5802,924800.0
2009-11-05 14:00:00,19.71,19.75,19.7,19.72,597200.0,17.5802,17.6159,17.5713,17.5891,597200.0
2009-11-05 14:30:00,19.72,19.82,19.71,19.79,1094400.0,17.5891,17.6783,17.5802,17.6516,1094400.0
2009-11-05 15:00:00,19.79,19.82,19.74,19.81,1440000.0,17.6516,17.6783,17.607,17.6694,1440000.0
2009-11-05 15:30:00,19.8,19.94,19.78,19.91,3011600.0,17.6605,17.7854,17.6426,17.7586,3011600.0
2009-11-06 09:30:00,19.75,19.95,19.72,19.9,2285200.0,17.6159,17.7943,17.5891,17.7497,2285200.0
2009-11-06 10:00:00,19.91,19.93,19.77,19.78,1280400.0,17.7586,17.7764,17.6337,17.6426,1280400.0
2009-11-06 10:30:00,19.78,19.78,19.66,19.72,1631200.0,17.6426,17.6426,17.5356,17.5891,1631200.0
2009-11-06 11:00:00,19.72,19.83,19.7,19.82,727200.0,17.5891,17.6872,17.5713,17.6783,727200.0
2009-11-06 11:30:00,19.82,19.84,19.78,19.83,380400.0,17.6783,17.6962,17.6426,17.6872,380400.0
2009-11-06 12:00:00,19.83,19.95,19.82,19.95,731200.0,17.6872,17.7943,17.6783,17.7943,731200.0
2009-11-06 12:30:00,19.94,19.98,19.92,19.95,771600.0,17.7854,17.821,17.7675,17.7943,771600.0
2009-11-06 13:00:00,19.95,19.95,19.85,19.86,1054000.0,17.7943,17.7943,17.7051,17.714,1054000.0
2009-11-06 13:30:00,19.85,19.87,19.83,19.85,976400.0,17.7051,17.7229,17.6872,17.7051,976400.0
2009-11-06 14:00:00,19.85,19.88,19.83,19.84,700000.0,17.7051,17.7318,17.6872,17.6962,700000.0
2009-11-06 14:30:00,19.84,19.9,19.83,19.88,1198800.0,17.6962,17.7497,17.6872,17.7318,1198800.0
2009-11-06 15:00:00,19.88,19.91,19.83,19.88,1000000.0,17.7318,17.7586,17.6872,17.7318,1000000.0
2009-11-06 15:30:00,19.89,19.93,19.88,19.91,2045200.0,17.7408,17.7764,17.7318,17.7586,2045200.0
2009-11-09 09:30:00,19.97,20.27,19.93,20.22,4946800.0,17.8121,18.0797,17.7764,18.0351,4946800.0
2009-11-09 10:00:00,20.22,20.41,20.21,20.3,3161200.0,18.0351,18.2046,18.0262,18.1065,3161200.0
2009-11-09 10:30:00,20.3,20.33,20.21,20.29,2019200.0,18.1065,18.1332,18.0262,18.0975,2019200.0
2009-11-09 11:00:00,20.29,20.31,20.17,20.2,1590800.0,18.0975,18.1154,17.9905,18.0173,1590800.0
2009-11-09 11:30:00,20.2,20.27,20.17,20.25,1338400.0,18.0173,18.0797,17.9905,18.0619,1338400.0
2009-11-09 12:00:00,20.25,20.28,20.2,20.21,582400.0,18.0619,18.0886,18.0173,18.0262,582400.0
2009-11-09 12:30:00,20.2,20.25,20.2,20.25,459600.0,18.0173,18.0619,18.0173,18.0619,459600.0
2009-11-09 13:00:00,20.25,20.26,20.16,20.16,976000.0,18.0619,18.0708,17.9816,17.9816,976000.0
2009-11-09 13:30:00,20.16,20.2,20.09,20.12,1672400.0,17.9816,18.0173,17.9192,17.9459,1672400.0
2009-11-09 14:00:00,20.13,20.18,20.12,20.13,919200.0,17.9548,17.9994,17.9459,17.9548,919200.0
2009-11-09 14:30:00,20.13,20.24,20.13,20.23,1179200.0,17.9548,18.0529,17.9548,18.044,1179200.0
2009-11-09 15:00:00,20.23,20.26,20.22,20.25,1557600.0,18.044,18.0708,18.0351,18.0619,1557600.0
2009-11-09 15:30:00,20.25,20.31,20.23,20.3,4350800.0,18.0619,18.1154,18.044,18.1065,4350800.0
2009-11-10 09:30:00,20.23,20.37,20.19,20.24,2945200.0,18.044,18.1689,18.0083,18.0529,2945200.0
2009-11-10 10:00:00,20.24,20.31,20.14,20.29,2023200.0,18.0529,18.1154,17.9637,18.0975,2023200.0
2009-11-10 10:30:00,20.29,20.35,20.22,20.24,1510400.0,18.0975,18.1511,18.0351,18.0529,1510400.0
2009-11-10 11:00:00,20.24,20.31,20.21,20.28,1777200.0,18.0529,18.1154,18.0262,18.0886,1777200.0
2009-11-10 11:30:00,20.28,20.29,20.18,20.2,1014400.0,18.0886,18.0975,17.9994,18.0173,1014400.0
2009-11-10 12:00:00,20.2,20.29,20.19,20.23,944400.0,18.0173,18.0975,18.0083,18.044,944400.0
2009-11-10 12:30:00,20.23,20.29,20.21,20.29,780800.0,18.044,18.0975,18.0262,18.0975,780800.0
2009-11-10 13:00:00,20.29,20.32,20.26,20.32,646000.0,18.0975,18.1243,18.0708,18.1243,646000.0
2009-11-10 13:30:00,20.32,20.35,20.25,20.26,1393600.0,18.1243,18.1511,18.0619,18.0708,1393600.0
2009-11-10 14:00:00,20.25,20.26,20.19,20.21,1007600.0,18.0619,18.0708,18.0083,18.0262,1007600.0
2009-11-10 14:30:00,20.2,20.27,20.2,20.25,994800.0,18.0173,18.0797,18.0173,18.0619,994800.0
2009-11-10 15:00:00,20.25,20.29,20.21,20.27,1482800.0,18.0619,18.0975,18.0262,18.0797,1482800.0
2009-11-10 15:30:00,20.27,20.3,20.23,20.28,2331200.0,18.0797,18.1065,18.044,18.0886,2331200.0
2009-11-11 09:30:00,20.41,20.49,20.34,20.47,2366000.0,18.2046,18.2759,18.1421,18.2581,2366000.0
2009-11-11 10:00:00,20.47,20.48,20.38,20.41,1240400.0,18.2581,18.267,18.1778,18.2046,1240400.0
2009-11-11 10:30:00,20.41,20.43,20.35,20.38,1032000.0,18.2046,18.2224,18.1511,18.1778,1032000.0
2009-11-11 11:00:00,20.38,20.41,20.28,20.32,934400.0,18.1778,18.2046,18.0886,18.1243,934400.0
2009-11-11 11:30:00,20.32,20.34,20.21,20.25,1022000.0,18.1243,18.1421,18.0262,18.0619,1022000.0
2009-11-11 12:00:00,20.25,20.27,20.16,20.17,765200.0,18.0619,18.0797,17.9816,17.9905,765200.0
2009-11-11 12:30:00,20.17,20.22,20.14,20.22,1190400.0,17.9905,18.0351,17.9637,18.0351,1190400.0
2009-11-11 13:00:00,20.22,20.26,20.19,20.2,478400.0,18.0351,18.0708,18.0083,18.0173,478400.0
2009-11-11 13:30:00,20.2,20.22,20.14,20.18,1253600.0,18.0173,18.0351,17.9637,17.9994,1253600.0
2009-11-11 14:00:00,20.18,20.25,20.18,20.18,405600.0,17.9994,18.0619,17.9994,17.9994,405600.0
2009-11-11 14:30:00,20.18,20.2,20.16,20.16,772800.0,17.9994,18.0173,17.9816,17.9816,772800.0
2009-11-11 15:00:00,20.17,20.2,20.1,20.15,908400.0,17.9905,18.0173,17.9281,17.9727,908400.0
2009-11-11 15:30:00,20.15,20.21,20.14,20.2,1760800.0,17.9727,18.0262,17.9637,18.0173,1760800.0
2009-11-12 09:30:00,20.17,20.27,20.07,20.23,1044000.0,18.0186,18.108,17.9293,18.0722,1044000.0
2009-11-12 10:00:00,20.23,20.26,20.09,20.13,729600.0,18.0722,18.099,17.9472,17.9829,729600.0
2009-11-12 10:30:00,20.14,20.15,20.07,20.08,796400.0,17.9918,18.0008,17.9293,17.9382,796400.0
2009-11-12 11:00:00,20.08,20.1,20.03,20.07,595600.0,17.9382,17.9561,17.8936,17.9293,595600.0
2009-11-12 11:30:00,20.07,20.08,20.03,20.03,559200.0,17.9293,17.9382,17.8936,17.8936,559200.0
2009-11-12 12:00:00,20.04,20.07,20.03,20.03,292800.0,17.9025,17.9293,17.8936,17.8936,292800.0
2009-11-12 12:30:00,20.03,20.05,20.0,20.0,512400.0,17.8936,17.9114,17.8668,17.8668,512400.0
2009-11-12 13:00:00,20.01,20.02,19.95,19.95,685200.0,17.8757,17.8846,17.8221,17.8221,685200.0
2009-11-12 13:30:00,19.95,20.02,19.95,20.01,1064800.0,17.8221,17.8846,17.8221,17.8757,1064800.0
2009-11-12 14:00:00,20.02,20.02,19.98,19.98,394000.0,17.8846,17.8846,17.8489,17.8489,394000.0
2009-11-12 14:30:00,19.98,20.01,19.97,20.0,539600.0,17.8489,17.8757,17.84,17.8668,539600.0
2009-11-12 15:00:00,20.0,20.0,19.87,19.87,1257600.0,17.8668,17.8668,17.7506,17.7506,1257600.0
2009-11-12 15:30:00,19.87,20.0,19.83,19.97,3606000.0,17.7506,17.8668,17.7149,17.84,3606000.0
2009-11-13 09:30:00,19.98,19.98,19.7,19.75,3073200.0,17.8489,17.8489,17.5988,17.6434,3073200.0
2009-11-13 10:00:00,19.75,19.93,19.69,19.88,1688800.0,17.6434,17.8042,17.5898,17.7596,1688800.0
2009-11-13 10:30:00,19.89,19.91,19.81,19.81,551600.0,17.7685,17.7864,17.697,17.697,551600.0
2009-11-13 11:00:00,19.82,19.97,19.81,19.95,505200.0,17.706,17.84,17.697,17.8221,505200.0
2009-11-13 11:30:00,19.94,20.02,19.93,19.96,1220800.0,17.8132,17.8846,17.8042,17.831,1220800.0
2009-11-13 12:00:00,19.95,19.97,19.93,19.96,582800.0,17.8221,17.84,17.8042,17.831,582800.0
2009-11-13 12:30:00,19.96,20.03,19.95,20.02,858800.0,17.831,17.8936,17.8221,17.8846,858800.0
2009-11-13 13:00:00,20.02,20.05,19.96,19.97,516000.0,17.8846,17.9114,17.831,17.84,516000.0
2009-11-13 13:30:00,19.97,19.98,19.93,19.94,371200.0,17.84,17.8489,17.8042,17.8132,371200.0
2009-11-13 14:00:00,19.94,19.97,19.91,19.93,499600.0,17.8132,17.84,17.7864,17.8042,499600.0
2009-11-13 14:30:00,19.93,19.95,19.89,19.89,510800.0,17.8042,17.8221,17.7685,17.7685,510800.0
2009-11-13 15:00:00,19.89,19.97,19.89,19.96,395600.0,17.7685,17.84,17.7685,17.831,395600.0
2009-11-13 15:30:00,19.96,20.01,19.95,19.99,1555600.0,17.831,17.8757,17.8221,17.8578,1555600.0
2009-11-16 09:30:00,20.03,20.1,19.91,19.92,1118000.0,17.8936,17.9561,17.7864,17.7953,1118000.0
2009-11-16 10:00:00,19.92,19.99,19.9,19.95,1528000.0,17.7953,17.8578,17.7774,17.8221,1528000.0
2009-11-16 10:30:00,19.96,19.99,19.91,19.94,1206800.0,17.831,17.8578,17.7864,17.8132,1206800.0
2009-11-16 11:00:00,19.94,19.96,19.84,19.87,1220400.0,17.8132,17.831,17.7238,17.7506,1220400.0
2009-11-16 11:30:00,19.88,19.94,19.81,19.85,1187600.0,17.7596,17.8132,17.697,17.7328,1187600.0
2009-11-16 12:00:00,19.85,19.97,19.85,19.92,1130400.0,17.7328,17.84,17.7328,17.7953,1130400.0
2009-11-16 12:30:00,19.92,19.95,19.89,19.91,1042800.0,17.7953,17.8221,17.7685,17.7864,1042800.0
2009-11-16 13:00:00,19.91,19.91,19.89,19.9,775600.0,17.7864,17.7864,17.7685,17.7774,775600.0
2009-11-16 13:30:00,19.9,19.92,19.9,19.91,1087600.0,17.7774,17.7953,17.7774,17.7864,1087600.0
2009-11-16 14:00:00,19.91,19.91,19.87,19.9,912000.0,17.7864,17.7864,17.7506,17.7774,912000.0
2009-11-16 14:30:00,19.9,19.91,19.82,19.88,1578000.0,17.7774,17.7864,17.706,17.7596,1578000.0
2009-11-16 15:00:00,19.88,19.91,19.83,19.88,1513200.0,17.7596,17.7864,17.7149,17.7596,1513200.0
2009-11-16 15:30:00,19.87,19.94,19.86,19.89,4450400.0,17.7506,17.8132,17.7417,17.7685,4450400.0
2009-11-17 09:30:00,19.89,20.02,19.89,19.92,2035600.0,17.7685,17.8846,17.7685,17.7953,2035600.0
2009-11-17 10:00:00,19.92,19.96,19.88,19.88,1140400.0,17.7953,17.831,17.7596,17.7596,1140400.0
2009-11-17 10:30:00,19.88,19.9,19.86,19.86,823600.0,17.7596,17.7774,17.7417,17.7417,823600.0
2009-11-17 11:00:00,19.86,19.9,19.82,19.89,1117200.0,17.7417,17.7774,17.706,17.7685,1117200.0
2009-11-17 11:30:00,19.89,19.92,19.85,19.89,773600.0,17.7685,17.7953,17.7328,17.7685,773600.0
2009-11-17 12:00:00,19.89,19.94,19.88,19.93,456400.0,17.7685,17.8132,17.7596,17.8042,456400.0
2009-11-17 12:30:00,19.93,20.0,19.93,19.96,968400.0,17.8042,17.8668,17.8042,17.831,968400.0
2009-11-17 13:00:00,19.96,19.99,19.93,19.95,402000.0,17.831,17.8578,17.8042,17.8221,402000.0
2009-11-17 13:30:00,19.95,20.04,19.94,20.04,590400.0,17.8221,17.9025,17.8132,17.9025,590400.0
2009-11-17 14:00:00,20.04,20.06,19.97,20.03,556800.0,17.9025,17.9204,17.84,17.8936,556800.0
2009-11-17 14:30:00,20.02,20.12,20.0,20.04,3001200.0,17.8846,17.974,17.8668,17.9025,3001200.0
2009-11-17 15:00:00,20.04,20.1,20.02,20.04,633200.0,17.9025,17.9561,17.8846,17.9025,633200.0
2009-11-17 15:30:00,20.04,20.17,20.04,20.16,1894000.0,17.9025,18.0186,17.9025,18.0097,1894000.0
2009-11-18 09:30:00,20.05,20.18,20.02,20.03,1116400.0,17.9114,18.0276,17.8846,17.8936,1116400.0
2009-11-18 10:00:00,20.03,20.08,19.92,20.06,1013600.0,17.8936,17.9382,17.7953,17.9204,1013600.0
2009-11-18 10:30:00,20.06,20.2,20.04,20.17,953200.0,17.9204,18.0454,17.9025,18.0186,953200.0
2009-11-18 11:00:00,20.16,20.2,20.13,20.18,688800.0,18.0097,18.0454,17.9829,18.0276,688800.0
2009-11-18 11:30:00,20.18,20.21,20.18,20.21,875200.0,18.0276,18.0544,18.0276,18.0544,875200.0
2009-11-18 12:00:00,20.2,20.22,20.13,20.13,606000.0,18.0454,18.0633,17.9829,17.9829,606000.0
2009-11-18 12:30:00,20.13,20.17,20.1,20.11,798800.0,17.9829,18.0186,17.9561,17.965,798800.0
2009-11-18 13:00:00,20.11,20.13,20.07,20.11,393200.0,17.965,17.9829,17.9293,17.965,393200.0
2009-11-18 13:30:00,20.11,20.14,20.08,20.11,715600.0,17.965,17.9918,17.9382,17.965,715600.0
2009-11-18 14:00:00,20.12,20.16,20.11,20.15,401200.0,17.974,18.0097,17.965,18.0008,401200.0
2009-11-18 14:30:00,20.15,20.17,20.11,20.13,524000.0,18.0008,18.0186,17.965,17.9829,524000.0
2009-11-18 15:00:00,20.14,20.16,20.11,20.14,709600.0,17.9918,18.0097,17.965,17.9918,709600.0
2009-11-18 15:30:00,20.15,20.15,20.08,20.1,2106800.0,18.0008,18.0008,17.9382,17.9561,2106800.0
2009-11-19 09:30:00,19.99,20.0,19.63,19.66,3244400.0,17.8578,17.8668,17.5362,17.563,3244400.0
2009-11-19 10:00:00,19.65,19.81,19.56,19.79,3132000.0,17.5541,17.697,17.4737,17.6792,3132000.0
2009-11-19 10:30:00,19.78,20.19,19.75,20.14,4849200.0,17.6702,18.0365,17.6434,17.9918,4849200.0
2009-11-19 11:00:00,20.14,20.29,19.99,20.21,5862400.0,17.9918,18.1258,17.8578,18.0544,5862400.0
2009-11-19 11:30:00,20.22,20.39,20.21,20.32,3848000.0,18.0633,18.2152,18.0544,18.1526,3848000.0
2009-11-19 12:00:00,20.31,20.33,20.16,20.16,1398000.0,18.1437,18.1616,18.0097,18.0097,1398000.0
2009-11-19 12:30:00,20.16,20.19,20.09,20.15,1286000.0,18.0097,18.0365,17.9472,18.0008,1286000.0
2009-11-19 13:00:00,20.15,20.18,20.08,20.09,1010000.0,18.0008,18.0276,17.9382,17.9472,1010000.0
2009-11-19 13:30:00,20.09,20.18,20.09,20.11,878000.0,17.9472,18.0276,17.9472,17.965,878000.0
2009-11-19 14:00:00,20.11,20.13,20.01,20.05,1086400.0,17.965,17.9829,17.8757,17.9114,1086400.0
2009-11-19 14:30:00,20.05,20.13,20.03,20.09,1176400.0,17.9114,17.9829,17.8936,17.9472,1176400.0
2009-11-19 15:00:00,20.08,20.09,20.04,20.05,786800.0,17.9382,17.9472,17.9025,17.9114,786800.0
2009-11-19 15:30:00,20.05,20.1,20.03,20.05,2039200.0,17.9114,17.9561,17.8936,17.9114,2039200.0
2009-11-20 09:30:00,19.93,20.11,19.93,19.99,1178800.0,17.8042,17.965,17.8042,17.8578,1178800.0
2009-11-20 10:00:00,19.98,20.02,19.93,19.98,793200.0,17.8489,17.8846,17.8042,17.8489,793200.0
2009-11-20 10:30:00,19.98,19.99,19.91,19.98,682000.0,17.8489,17.8578,17.7864,17.8489,682000.0
2009-11-20 11:00:00,19.99,20.08,19.98,20.07,717600.0,17.8578,17.9382,17.8489,17.9293,717600.0
2009-11-20 11:30:00,20.08,20.09,20.03,20.03,850000.0,17.9382,17.9472,17.8936,17.8936,850000.0
2009-11-20 12:00:00,20.03,20.04,19.96,19.97,691200.0,17.8936,17.9025,17.831,17.84,691200.0
2009-11-20 12:30:00,19.97,20.01,19.95,20.0,894000.0,17.84,17.8757,17.8221,17.8668,894000.0
2009-11-20 13:00:00,20.0,20.01,20.0,20.01,493200.0,17.8668,17.8757,17.8668,17.8757,493200.0
2009-11-20 13:30:00,20.01,20.04,19.99,20.0,858400.0,17.8757,17.9025,17.8578,17.8668,858400.0
2009-11-20 14:00:00,20.0,20.02,19.97,19.99,1050800.0,17.8668,17.8846,17.84,17.8578,1050800.0
2009-11-20 14:30:00,19.99,20.01,19.97,19.98,697600.0,17.8578,17.8757,17.84,17.8489,697600.0
2009-11-20 15:00:00,19.98,20.0,19.96,20.0,531600.0,17.8489,17.8668,17.831,17.8668,531600.0
2009-11-20 15:30:00,20.0,20.03,19.97,20.0,2096800.0,17.8668,17.8936,17.84,17.8668,2096800.0
2009-11-23 09:30:00,20.2,20.2,20.0,20.03,2938400.0,18.0454,18.0454,17.8668,17.8936,2938400.0
2009-11-23 10:00:00,20.03,20.04,20.0,20.03,2330000.0,17.8936,17.9025,17.8668,17.8936,2330000.0
2009-11-23 10:30:00,20.03,20.05,20.01,20.03,1364400.0,17.8936,17.9114,17.8757,17.8936,1364400.0
2009-11-23 11:00:00,20.03,20.07,20.01,20.05,974400.0,17.8936,17.9293,17.8757,17.9114,974400.0
2009-11-23 11:30:00,20.06,20.07,20.03,20.06,771600.0,17.9204,17.9293,17.8936,17.9204,771600.0
2009-11-23 12:00:00,20.06,20.06,20.0,20.02,589600.0,17.9204,17.9204,17.8668,17.8846,589600.0
2009-11-23 12:30:00,20.02,20.04,19.98,20.01,791600.0,17.8846,17.9025,17.8489,17.8757,791600.0
2009-11-23 13:00:00,20.01,20.02,19.98,20.0,810400.0,17.8757,17.8846,17.8489,17.8668,810400.0
2009-11-23 13:30:00,20.0,20.02,19.99,20.01,915200.0,17.8668,17.8846,17.8578,17.8757,915200.0
2009-11-23 14:00:00,20.0,20.02,19.99,20.01,588800.0,17.8668,17.8846,17.8578,17.8757,588800.0
2009-11-23 14:30:00,20.01,20.06,20.0,20.04,718800.0,17.8757,17.9204,17.8668,17.9025,718800.0
2009-11-23 15:00:00,20.04,20.08,20.04,20.06,1146800.0,17.9025,17.9382,17.9025,17.9204,1146800.0
2009-11-23 15:30:00,20.06,20.12,20.06,20.11,3756000.0,17.9204,17.974,17.9204,17.965,3756000.0
2009-11-24 09:30:00,20.09,20.09,19.9,19.97,1112400.0,17.9472,17.9472,17.7774,17.84,1112400.0
2009-11-24 10:00:00,19.97,20.0,19.93,20.0,571200.0,17.84,17.8668,17.8042,17.8668,571200.0
2009-11-24 10:30:00,20.0,20.01,19.98,19.98,616800.0,17.8668,17.8757,17.8489,17.8489,616800.0
2009-11-24 11:00:00,19.99,20.02,19.98,19.99,618400.0,17.8578,17.8846,17.8489,17.8578,618400.0
2009-11-24 11:30:00,19.99,20.01,19.98,20.01,247200.0,17.8578,17.8757,17.8489,17.8757,247200.0
2009-11-24 12:00:00,20.01,20.09,20.0,20.07,414400.0,17.8757,17.9472,17.8668,17.9293,414400.0
2009-11-24 12:30:00,20.07,20.08,20.05,20.08,339200.0,17.9293,17.9382,17.9114,17.9382,339200.0
2009-11-24 13:00:00,20.07,20.12,20.05,20.11,613600.0,17.9293,17.974,17.9114,17.965,613600.0
2009-11-24 13:30:00,20.11,20.12,20.09,20.12,557600.0,17.965,17.974,17.9472,17.974,557600.0
2009-11-24 14:00:00,20.12,20.14,20.09,20.13,975200.0,17.974,17.9918,17.9472,17.9829,975200.0
2009-11-24 14:30:00,20.13,20.14,20.1,20.14,964800.0,17.9829,17.9918,17.9561,17.9918,964800.0
2009-11-24 15:00:00,20.14,20.16,20.12,20.16,1763200.0,17.9918,18.0097,17.974,18.0097,1763200.0
2009-11-24 15:30:00,20.16,20.16,20.12,20.16,2796400.0,18.0097,18.0097,17.974,18.0097,2796400.0
2009-11-25 09:30:00,20.2,20.25,20.09,20.16,1125600.0,18.0454,18.0901,17.9472,18.0097,1125600.0
2009-11-25 10:00:00,20.17,20.21,20.11,20.11,661600.0,18.0186,18.0544,17.965,17.965,661600.0
2009-11-25 10:30:00,20.11,20.24,20.1,20.23,508800.0,17.965,18.0812,17.9561,18.0722,508800.0
2009-11-25 11:00:00,20.23,20.31,20.21,20.3,1190000.0,18.0722,18.1437,18.0544,18.1348,1190000.0
2009-11-25 11:30:00,20.3,20.4,20.29,20.38,938400.0,18.1348,18.2241,18.1258,18.2062,938400.0
2009-11-25 12:00:00,20.38,20.4,20.36,20.38,562800.0,18.2062,18.2241,18.1884,18.2062,562800.0
2009-11-25 12:30:00,20.37,20.38,20.33,20.35,474000.0,18.1973,18.2062,18.1616,18.1794,474000.0
2009-11-25 13:00:00,20.35,20.37,20.34,20.36,240000.0,18.1794,18.1973,18.1705,18.1884,240000.0
2009-11-25 13:30:00,20.36,20.43,20.35,20.43,1031200.0,18.1884,18.2509,18.1794,18.2509,1031200.0
2009-11-25 14:00:00,20.43,20.45,20.4,20.45,396400.0,18.2509,18.2688,18.2241,18.2688,396400.0
2009-11-25 14:30:00,20.45,20.45,20.39,20.43,525600.0,18.2688,18.2688,18.2152,18.2509,525600.0
2009-11-25 15:00:00,20.42,20.48,20.41,20.46,1094800.0,18.242,18.2956,18.233,18.2777,1094800.0
2009-11-25 15:30:00,20.46,20.48,20.43,20.45,1698000.0,18.2777,18.2956,18.2509,18.2688,1698000.0
2009-11-27 09:30:00,19.95,20.17,19.9,20.02,2192800.0,17.8221,18.0186,17.7774,17.8846,2192800.0
2009-11-27 10:00:00,20.02,20.18,20.02,20.15,1076800.0,17.8846,18.0276,17.8846,18.0008,1076800.0
2009-11-27 10:30:00,20.15,20.15,20.09,20.11,906800.0,18.0008,18.0008,17.9472,17.965,906800.0
2009-11-27 11:00:00,20.11,20.2,20.1,20.14,687200.0,17.965,18.0454,17.9561,17.9918,687200.0
2009-11-27 11:30:00,20.14,20.16,20.13,20.14,538000.0,17.9918,18.0097,17.9829,17.9918,538000.0
2009-11-27 12:00:00,20.13,20.16,20.1,20.16,682000.0,17.9829,18.0097,17.9561,18.0097,682000.0
2009-11-27 12:30:00,20.16,20.21,20.08,20.11,2077200.0,18.0097,18.0544,17.9382,17.965,2077200.0
2009-11-30 09:30:00,20.08,20.35,20.06,20.23,1592800.0,17.9382,18.1794,17.9204,18.0722,1592800.0
2009-11-30 10:00:00,20.23,20.25,20.19,20.25,544000.0,18.0722,18.0901,18.0365,18.0901,544000.0
2009-11-30 10:30:00,20.24,20.33,20.24,20.27,689600.0,18.0812,18.1616,18.0812,18.108,689600.0
2009-11-30 11:00:00,20.28,20.3,20.24,20.25,679600.0,18.1169,18.1348,18.0812,18.0901,679600.0
2009-11-30 11:30:00,20.26,20.27,20.19,20.23,962800.0,18.099,18.108,18.0365,18.0722,962800.0
2009-11-30 12:00:00,20.23,20.24,20.18,20.18,1432800.0,18.0722,18.0812,18.0276,18.0276,1432800.0
2009-11-30 12:30:00,20.18,20.22,20.15,20.17,758400.0,18.0276,18.0633,18.0008,18.0186,758400.0
2009-11-30 13:00:00,20.17,20.18,20.14,20.15,402400.0,18.0186,18.0276,17.9918,18.0008,402400.0
2009-11-30 13:30:00,20.15,20.16,20.08,20.14,597600.0,18.0008,18.0097,17.9382,17.9918,597600.0
2009-11-30 14:00:00,20.13,20.13,20.09,20.11,585600.0,17.9829,17.9829,17.9472,17.965,585600.0
2009-11-30 14:30:00,20.1,20.11,20.06,20.06,811600.0,17.9561,17.965,17.9204,17.9204,811600.0
2009-11-30 15:00:00,20.06,20.16,20.05,20.15,1098400.0,17.9204,18.0097,17.9114,18.0008,1098400.0
2009-11-30 15:30:00,20.15,20.27,20.12,20.25,3341600.0,18.0008,18.108,17.974,18.0901,3341600.0
2009-12-01 09:30:00,20.36,20.71,20.35,20.61,3973200.0,18.1884,18.501,18.1794,18.4117,3973200.0
2009-12-01 10:00:00,20.61,20.69,20.56,20.68,1649600.0,18.4117,18.4832,18.367,18.4742,1649600.0
2009-12-01 10:30:00,20.68,20.74,20.66,20.7,1263200.0,18.4742,18.5278,18.4564,18.4921,1263200.0
2009-12-01 11:00:00,20.7,20.77,20.67,20.76,1469200.0,18.4921,18.5546,18.4653,18.5457,1469200.0
2009-12-01 11:30:00,20.76,20.77,20.68,20.72,957600.0,18.5457,18.5546,18.4742,18.51,957600.0
2009-12-01 12:00:00,20.73,20.78,20.68,20.73,1090400.0,18.5189,18.5636,18.4742,18.5189,1090400.0
2009-12-01 12:30:00,20.73,20.75,20.7,20.73,617200.0,18.5189,18.5368,18.4921,18.5189,617200.0
2009-12-01 13:00:00,20.73,20.76,20.72,20.75,678400.0,18.5189,18.5457,18.51,18.5368,678400.0
2009-12-01 13:30:00,20.75,20.81,20.75,20.77,1124000.0,18.5368,18.5904,18.5368,18.5546,1124000.0
2009-12-01 14:00:00,20.78,20.81,20.75,20.8,855600.0,18.5636,18.5904,18.5368,18.5814,855600.0
2009-12-01 14:30:00,20.81,20.85,20.76,20.81,2476400.0,18.5904,18.6261,18.5457,18.5904,2476400.0
2009-12-01 15:00:00,20.8,20.83,20.79,20.79,1752400.0,18.5814,18.6082,18.5725,18.5725,1752400.0
2009-12-01 15:30:00,20.79,20.79,20.7,20.75,5663200.0,18.5725,18.5725,18.4921,18.5368,5663200.0
2009-12-02 09:30:00,20.76,20.85,20.69,20.76,1299600.0,18.5457,18.6261,18.4832,18.5457,1299600.0
2009-12-02 10:00:00,20.77,20.78,20.69,20.73,1173600.0,18.5546,18.5636,18.4832,18.5189,1173600.0
2009-12-02 10:30:00,20.73,20.8,20.7,20.78,820800.0,18.5189,18.5814,18.4921,18.5636,820800.0
2009-12-02 11:00:00,20.78,20.79,20.63,20.64,962400.0,18.5636,18.5725,18.4296,18.4385,962400.0
2009-12-02 11:30:00,20.65,20.7,20.64,20.66,692000.0,18.4474,18.4921,18.4385,18.4564,692000.0
2009-12-02 12:00:00,20.66,20.68,20.65,20.67,1226400.0,18.4564,18.4742,18.4474,18.4653,1226400.0
2009-12-02 12:30:00,20.67,20.72,20.66,20.68,999200.0,18.4653,18.51,18.4564,18.4742,999200.0
2009-12-02 13:00:00,20.69,20.69,20.63,20.63,332400.0,18.4832,18.4832,18.4296,18.4296,332400.0
2009-12-02 13:30:00,20.63,20.65,20.53,20.56,764400.0,18.4296,18.4474,18.3402,18.367,764400.0
2009-12-02 14:00:00,20.56,20.61,20.56,20.58,719600.0,18.367,18.4117,18.367,18.3849,719600.0
2009-12-02 14:30:00,20.58,20.61,20.55,20.57,488000.0,18.3849,18.4117,18.3581,18.376,488000.0
2009-12-02 15:00:00,20.57,20.59,20.52,20.53,633200.0,18.376,18.3938,18.3313,18.3402,633200.0
2009-12-02 15:30:00,20.53,20.58,20.53,20.53,2071600.0,18.3402,18.3849,18.3402,18.3402,2071600.0
2009-12-03 09:30:00,20.59,20.66,20.41,20.48,1935200.0,18.3938,18.4564,18.233,18.2956,1935200.0
2009-12-03 10:00:00,20.48,20.5,20.42,20.45,1142400.0,18.2956,18.3134,18.242,18.2688,1142400.0
2009-12-03 10:30:00,20.45,20.5,20.45,20.5,1013200.0,18.2688,18.3134,18.2688,18.3134,1013200.0
2009-12-03 11:00:00,20.5,20.51,20.45,20.47,592000.0,18.3134,18.3224,18.2688,18.2866,592000.0
2009-12-03 11:30:00,20.47,20.5,20.45,20.48,487600.0,18.2866,18.3134,18.2688,18.2956,487600.0
2009-12-03 12:00:00,20.48,20.49,20.45,20.46,482000.0,18.2956,18.3045,18.2688,18.2777,482000.0
2009-12-03 12:30:00,20.46,20.48,20.41,20.42,792400.0,18.2777,18.2956,18.233,18.242,792400.0
2009-12-03 13:00:00,20.42,20.43,20.31,20.32,977600.0,18.242,18.2509,18.1437,18.1526,977600.0
2009-12-03 13:30:00,20.31,20.32,20.18,20.2,1418400.0,18.1437,18.1526,18.0276,18.0454,1418400.0
2009-12-03 14:00:00,20.19,20.29,20.19,20.23,1009600.0,18.0365,18.1258,18.0365,18.0722,1009600.0
2009-12-03 14:30:00,20.23,20.23,20.15,20.16,1312800.0,18.0722,18.0722,18.0008,18.0097,1312800.0
2009-12-03 15:00:00,20.16,20.18,20.13,20.16,1550400.0,18.0097,18.0276,17.9829,18.0097,1550400.0
2009-12-03 15:30:00,20.16,20.17,19.98,20.03,4307200.0,18.0097,18.0186,17.8489,17.8936,4307200.0
2009-12-04 09:30:00,20.27,20.4,20.19,20.24,2918800.0,18.108,18.2241,18.0365,18.0812,2918800.0
2009-12-04 10:00:00,20.24,20.28,20.13,20.13,1176800.0,18.0812,18.1169,17.9829,17.9829,1176800.0
2009-12-04 10:30:00,20.14,20.21,20.08,20.08,1237200.0,17.9918,18.0544,17.9382,17.9382,1237200.0
2009-12-04 11:00:00,20.08,20.08,19.92,19.92,1960800.0,17.9382,17.9382,17.7953,17.7953,1960800.0
2009-12-04 11:30:00,19.92,19.92,19.68,19.9,2766000.0,17.7953,17.7953,17.5809,17.7774,2766000.0
2009-12-04 12:00:00,19.9,20.03,19.88,20.02,886800.0,17.7774,17.8936,17.7596,17.8846,886800.0
2009-12-04 12:30:00,20.02,20.09,20.0,20.0,881200.0,17.8846,17.9472,17.8668,17.8668,881200.0
2009-12-04 13:00:00,20.0,20.03,19.97,19.97,842400.0,17.8668,17.8936,17.84,17.84,842400.0
2009-12-04 13:30:00,19.97,19.97,19.88,19.92,1615600.0,17.84,17.84,17.7596,17.7953,1615600.0
2009-12-04 14:00:00,19.92,19.93,19.86,19.86,948000.0,17.7953,17.8042,17.7417,17.7417,948000.0
2009-12-04 14:30:00,19.87,19.97,19.87,19.97,771600.0,17.7506,17.84,17.7506,17.84,771600.0
2009-12-04 15:00:00,19.97,20.07,19.95,20.06,1325200.0,17.84,17.9293,17.8221,17.9204,1325200.0
2009-12-04 15:30:00,20.06,20.11,20.0,20.07,3426800.0,17.9204,17.965,17.8668,17.9293,3426800.0
2009-12-07 09:30:00,20.09,20.16,19.96,20.07,852000.0,17.9472,18.0097,17.831,17.9293,852000.0
2009-12-07 10:00:00,20.07,20.11,20.04,20.07,644800.0,17.9293,17.965,17.9025,17.9293,644800.0
2009-12-07 10:30:00,20.07,20.12,20.0,20.1,570000.0,17.9293,17.974,17.8668,17.9561,570000.0
2009-12-07 11:00:00,20.09,20.09,20.0,20.0,558400.0,17.9472,17.9472,17.8668,17.8668,558400.0
2009-12-07 11:30:00,20.0,20.03,20.0,20.02,540800.0,17.8668,17.8936,17.8668,17.8846,540800.0
2009-12-07 12:00:00,20.02,20.05,20.01,20.04,425600.0,17.8846,17.9114,17.8757,17.9025,425600.0
2009-12-07 12:30:00,20.04,20.08,20.03,20.04,837600.0,17.9025,17.9382,17.8936,17.9025,837600.0
2009-12-07 13:00:00,20.04,20.08,20.04,20.06,212000.0,17.9025,17.9382,17.9025,17.9204,212000.0
2009-12-07 13:30:00,20.06,20.09,20.05,20.06,301200.0,17.9204,17.9472,17.9114,17.9204,301200.0
2009-12-07 14:00:00,20.06,20.08,20.02,20.02,404400.0,17.9204,17.9382,17.8846,17.8846,404400.0
2009-12-07 14:30:00,20.02,20.02,19.97,19.98,796400.0,17.8846,17.8846,17.84,17.8489,796400.0
2009-12-07 15:00:00,19.99,20.03,19.96,19.98,931200.0,17.8578,17.8936,17.831,17.8489,931200.0
2009-12-07 15:30:00,19.98,20.05,19.98,19.99,1622800.0,17.8489,17.9114,17.8489,17.8578,1622800.0
2009-12-08 09:30:00,19.91,20.1,19.91,20.09,1365600.0,17.7864,17.9561,17.7864,17.9472,1365600.0
2009-12-08 10:00:00,20.09,20.1,19.95,20.01,842000.0,17.9472,17.9561,17.8221,17.8757,842000.0
2009-12-08 10:30:00,20.01,20.01,19.93,19.94,515200.0,17.8757,17.8757,17.8042,17.8132,515200.0
2009-12-08 11:00:00,19.94,19.96,19.89,19.94,624000.0,17.8132,17.831,17.7685,17.8132,624000.0
2009-12-08 11:30:00,19.95,20.01,19.95,20.0,498000.0,17.8221,17.8757,17.8221,17.8668,498000.0
2009-12-08 12:00:00,20.0,20.03,19.98,20.0,424400.0,17.8668,17.8936,17.8489,17.8668,424400.0
2009-12-08 12:30:00,19.99,20.02,19.98,20.0,307200.0,17.8578,17.8846,17.8489,17.8668,307200.0
2009-12-08 13:00:00,20.01,20.03,20.0,20.01,427200.0,17.8757,17.8936,17.8668,17.8757,427200.0
2009-12-08 13:30:00,20.0,20.04,20.0,20.03,746400.0,17.8668,17.9025,17.8668,17.8936,746400.0
2009-12-08 14:00:00,20.03,20.06,20.0,20.0,712400.0,17.8936,17.9204,17.8668,17.8668,712400.0
2009-12-08 14:30:00,20.0,20.01,19.97,20.0,550800.0,17.8668,17.8757,17.84,17.8668,550800.0
2009-12-08 15:00:00,20.0,20.02,19.96,19.98,778000.0,17.8668,17.8846,17.831,17.8489,778000.0
2009-12-08 15:30:00,19.98,20.02,19.95,20.01,1460000.0,17.8489,17.8846,17.8221,17.8757,1460000.0
2009-12-09 09:30:00,19.91,20.06,19.88,20.05,3526000.0,17.7864,17.9204,17.7596,17.9114,3526000.0
2009-12-09 10:00:00,20.05,20.08,19.97,20.0,634800.0,17.9114,17.9382,17.84,17.8668,634800.0
2009-12-09 10:30:00,20.0,20.23,20.0,20.19,944800.0,17.8668,18.0722,17.8668,18.0365,944800.0
2009-12-09 11:00:00,20.2,20.23,20.11,20.13,808800.0,18.0454,18.0722,17.965,17.9829,808800.0
2009-12-09 11:30:00,20.13,20.2,20.12,20.19,591200.0,17.9829,18.0454,17.974,18.0365,591200.0
2009-12-09 12:00:00,20.19,20.25,20.14,20.14,669600.0,18.0365,18.0901,17.9918,17.9918,669600.0
2009-12-09 12:30:00,20.14,20.22,20.13,20.22,420400.0,17.9918,18.0633,17.9829,18.0633,420400.0
2009-12-09 13:00:00,20.22,20.27,20.17,20.24,694400.0,18.0633,18.108,18.0186,18.0812,694400.0
2009-12-09 13:30:00,20.24,20.27,20.22,20.25,643600.0,18.0812,18.108,18.0633,18.0901,643600.0
2009-12-09 14:00:00,20.25,20.26,20.19,20.2,659200.0,18.0901,18.099,18.0365,18.0454,659200.0
2009-12-09 14:30:00,20.2,20.36,20.2,20.35,1330000.0,18.0454,18.1884,18.0454,18.1794,1330000.0
2009-12-09 15:00:00,20.35,20.4,20.33,20.35,1528000.0,18.1794,18.2241,18.1616,18.1794,1528000.0
2009-12-09 15:30:00,20.34,20.48,20.33,20.44,3148800.0,18.1705,18.2956,18.1616,18.2598,3148800.0
2009-12-10 09:30:00,20.47,20.69,20.44,20.55,2351200.0,18.2866,18.4832,18.2598,18.3581,2351200.0
2009-12-10 10:00:00,20.56,20.61,20.5,20.56,890800.0,18.367,18.4117,18.3134,18.367,890800.0
2009-12-10 10:30:00,20.57,20.59,20.52,20.55,693200.0,18.376,18.3938,18.3313,18.3581,693200.0
2009-12-10 11:00:00,20.55,20.59,20.51,20.53,485200.0,18.3581,18.3938,18.3224,18.3402,485200.0
2009-12-10 11:30:00,20.56,20.56,20.35,20.43,2032800.0,18.367,18.367,18.1794,18.2509,2032800.0
2009-12-10 12:00:00,20.43,20.44,20.39,20.4,847600.0,18.2509,18.2598,18.2152,18.2241,847600.0
2009-12-10 12:30:00,20.4,20.47,20.4,20.46,537600.0,18.2241,18.2866,18.2241,18.2777,537600.0
2009-12-10 13:00:00,20.46,20.53,20.46,20.49,977600.0,18.2777,18.3402,18.2777,18.3045,977600.0
2009-12-10 13:30:00,20.49,20.56,20.49,20.55,734000.0,18.3045,18.367,18.3045,18.3581,734000.0
2009-12-10 14:00:00,20.55,20.62,20.53,20.62,808800.0,18.3581,18.4206,18.3402,18.4206,808800.0
2009-12-10 14:30:00,20.61,20.62,20.56,20.57,702000.0,18.4117,18.4206,18.367,18.376,702000.0
2009-12-10 15:00:00,20.57,20.63,20.55,20.61,918000.0,18.376,18.4296,18.3581,18.4117,918000.0
2009-12-10 15:30:00,20.61,20.61,20.52,20.56,1794800.0,18.4117,18.4117,18.3313,18.367,1794800.0
2009-12-11 09:30:00,20.57,20.6,20.48,20.59,1360400.0,18.376,18.4028,18.2956,18.3938,1360400.0
2009-12-11 10:00:00,20.59,20.6,20.52,20.56,697200.0,18.3938,18.4028,18.3313,18.367,697200.0
2009-12-11 10:30:00,20.56,20.59,20.54,20.56,516000.0,18.367,18.3938,18.3492,18.367,516000.0
2009-12-11 11:00:00,20.56,20.56,20.5,20.52,501200.0,18.367,18.367,18.3134,18.3313,501200.0
2009-12-11 11:30:00,20.51,20.54,20.4,20.41,684400.0,18.3224,18.3492,18.2241,18.233,684400.0
2009-12-11 12:00:00,20.41,20.42,20.35,20.36,725200.0,18.233,18.242,18.1794,18.1884,725200.0
2009-12-11 12:30:00,20.35,20.37,20.34,20.36,369600.0,18.1794,18.1973,18.1705,18.1884,369600.0
2009-12-11 13:00:00,20.36,20.36,20.29,20.29,674000.0,18.1884,18.1884,18.1258,18.1258,674000.0
2009-12-11 13:30:00,20.3,20.36,20.29,20.32,547200.0,18.1348,18.1884,18.1258,18.1526,547200.0
2009-12-11 14:00:00,20.33,20.39,20.31,20.39,623200.0,18.1616,18.2152,18.1437,18.2152,623200.0
2009-12-11 14:30:00,20.39,20.4,20.31,20.32,688000.0,18.2152,18.2241,18.1437,18.1526,688000.0
2009-12-11 15:00:00,20.32,20.36,20.3,20.32,707600.0,18.1526,18.1884,18.1348,18.1526,707600.0
2009-12-11 15:30:00,20.32,20.35,20.29,20.32,1630400.0,18.1526,18.1794,18.1258,18.1526,1630400.0
2009-12-14 09:30:00,21.24,21.48,21.16,21.21,14917200.0,18.9745,19.1889,18.9031,18.9477,14917200.0
2009-12-14 10:00:00,21.21,21.27,21.03,21.09,6971600.0,18.9477,19.0013,18.7869,18.8405,6971600.0
2009-12-14 10:30:00,21.09,21.09,20.87,20.91,5390800.0,18.8405,18.8405,18.644,18.6797,5390800.0
2009-12-14 11:00:00,20.9,21.02,20.9,21.01,3745200.0,18.6708,18.778,18.6708,18.769,3745200.0
2009-12-14 11:30:00,21.01,21.05,20.96,21.0,2434400.0,18.769,18.8048,18.7244,18.7601,2434400.0
2009-12-14 12:00:00,21.0,21.03,20.92,20.99,2742400.0,18.7601,18.7869,18.6886,18.7512,2742400.0
2009-12-14 12:30:00,20.99,21.03,20.98,21.02,3236800.0,18.7512,18.7869,18.7422,18.778,3236800.0
2009-12-14 13:00:00,21.03,21.05,20.99,21.0,2094800.0,18.7869,18.8048,18.7512,18.7601,2094800.0
2009-12-14 13:30:00,21.0,21.01,20.98,20.99,1936000.0,18.7601,18.769,18.7422,18.7512,1936000.0
2009-12-14 14:00:00,20.99,21.03,20.99,21.02,1925600.0,18.7512,18.7869,18.7512,18.778,1925600.0
2009-12-14 14:30:00,21.02,21.07,21.01,21.05,2055200.0,18.778,18.8227,18.769,18.8048,2055200.0
2009-12-14 15:00:00,21.05,21.11,20.99,21.08,4078000.0,18.8048,18.8584,18.7512,18.8316,4078000.0
2009-12-14 15:30:00,21.08,21.2,21.07,21.18,7170800.0,18.8316,18.9388,18.8227,18.9209,7170800.0
2009-12-15 09:30:00,21.04,21.17,20.98,21.15,2888000.0,18.7959,18.912,18.7422,18.8941,2888000.0
2009-12-15 10:00:00,21.15,21.41,21.15,21.38,4062000.0,18.8941,19.1264,18.8941,19.0996,4062000.0
2009-12-15 10:30:00,21.38,21.43,21.33,21.39,3089200.0,19.0996,19.1443,19.0549,19.1085,3089200.0
2009-12-15 11:00:00,21.39,21.5,21.38,21.5,2113200.0,19.1085,19.2068,19.0996,19.2068,2113200.0
2009-12-15 11:30:00,21.5,21.5,21.42,21.45,2037200.0,19.2068,19.2068,19.1353,19.1621,2037200.0
2009-12-15 12:00:00,21.45,21.48,21.36,21.4,2521200.0,19.1621,19.1889,19.0817,19.1175,2521200.0
2009-12-15 12:30:00,21.39,21.41,21.35,21.36,1857200.0,19.1085,19.1264,19.0728,19.0817,1857200.0
2009-12-15 13:00:00,21.36,21.46,21.36,21.43,1246400.0,19.0817,19.1711,19.0817,19.1443,1246400.0
2009-12-15 13:30:00,21.44,21.48,21.42,21.44,990400.0,19.1532,19.1889,19.1353,19.1532,990400.0
2009-12-15 14:00:00,21.44,21.44,21.4,21.43,1404000.0,19.1532,19.1532,19.1175,19.1443,1404000.0
2009-12-15 14:30:00,21.43,21.46,21.4,21.44,2708800.0,19.1443,19.1711,19.1175,19.1532,2708800.0
2009-12-15 15:00:00,21.44,21.5,21.43,21.5,3814800.0,19.1532,19.2068,19.1443,19.2068,3814800.0
2009-12-15 15:30:00,21.5,21.55,21.43,21.53,7225600.0,19.2068,19.2515,19.1443,19.2336,7225600.0
2009-12-16 09:30:00,21.56,21.66,21.47,21.57,3782800.0,19.2604,19.3497,19.18,19.2693,3782800.0
2009-12-16 10:00:00,21.57,21.68,21.56,21.61,2680400.0,19.2693,19.3676,19.2604,19.3051,2680400.0
2009-12-16 10:30:00,21.6,21.67,21.58,21.61,2270400.0,19.2961,19.3587,19.2783,19.3051,2270400.0
2009-12-16 11:00:00,21.62,21.74,21.6,21.73,1611600.0,19.314,19.4212,19.2961,19.4123,1611600.0
2009-12-16 11:30:00,21.73,21.87,21.71,21.8,2664000.0,19.4123,19.5373,19.3944,19.4748,2664000.0
2009-12-16 12:00:00,21.8,21.82,21.7,21.71,2307600.0,19.4748,19.4927,19.3855,19.3944,2307600.0
2009-12-16 12:30:00,21.71,21.79,21.71,21.78,1468400.0,19.3944,19.4659,19.3944,19.4569,1468400.0
2009-12-16 13:00:00,21.78,21.82,21.77,21.8,1443200.0,19.4569,19.4927,19.448,19.4748,1443200.0
2009-12-16 13:30:00,21.8,21.81,21.67,21.72,2043200.0,19.4748,19.4837,19.3587,19.4033,2043200.0
2009-12-16 14:00:00,21.72,21.75,21.63,21.66,1870400.0,19.4033,19.4301,19.3229,19.3497,1870400.0
2009-12-16 14:30:00,21.66,21.75,21.65,21.75,2512400.0,19.3497,19.4301,19.3408,19.4301,2512400.0
2009-12-16 15:00:00,21.75,21.78,21.71,21.76,3010400.0,19.4301,19.4569,19.3944,19.4391,3010400.0
2009-12-16 15:30:00,21.76,21.78,21.73,21.76,5191600.0,19.4391,19.4569,19.4123,19.4391,5191600.0
2009-12-17 09:30:00,21.61,21.85,21.61,21.79,3032800.0,19.3051,19.5195,19.3051,19.4659,3032800.0
2009-12-17 10:00:00,21.78,21.84,21.64,21.65,4233600.0,19.4569,19.5105,19.3319,19.3408,4233600.0
2009-12-17 10:30:00,21.65,21.65,21.55,21.61,2203600.0,19.3408,19.3408,19.2515,19.3051,2203600.0
2009-12-17 11:00:00,21.61,21.63,21.58,21.59,1502000.0,19.3051,19.3229,19.2783,19.2872,1502000.0
2009-12-17 11:30:00,21.59,21.59,21.38,21.43,4461200.0,19.2872,19.2872,19.0996,19.1443,4461200.0
2009-12-17 12:00:00,21.43,21.52,21.4,21.46,2934000.0,19.1443,19.2247,19.1175,19.1711,2934000.0
2009-12-17 12:30:00,21.46,21.46,21.41,21.44,1850400.0,19.1711,19.1711,19.1264,19.1532,1850400.0
2009-12-17 13:00:00,21.44,21.51,21.43,21.51,1652800.0,19.1532,19.2157,19.1443,19.2157,1652800.0
2009-12-17 13:30:00,21.51,21.53,21.44,21.49,1597600.0,19.2157,19.2336,19.1532,19.1979,1597600.0
2009-12-17 14:00:00,21.49,21.55,21.47,21.51,1536800.0,19.1979,19.2515,19.18,19.2157,1536800.0
2009-12-17 14:30:00,21.51,21.68,21.51,21.61,2809600.0,19.2157,19.3676,19.2157,19.3051,2809600.0
2009-12-17 15:00:00,21.61,21.73,21.61,21.7,3130400.0,19.3051,19.4123,19.3051,19.3855,3130400.0
2009-12-17 15:30:00,21.7,21.77,21.65,21.76,5587200.0,19.3855,19.448,19.3408,19.4391,5587200.0
2009-12-18 09:30:00,21.89,22.16,21.85,22.15,8796400.0,19.5552,19.7964,19.5195,19.7875,8796400.0
2009-12-18 10:00:00,22.15,22.17,21.98,22.07,5593200.0,19.7875,19.8053,19.6356,19.716,5593200.0
2009-12-18 10:30:00,22.08,22.13,22.04,22.09,4316000.0,19.7249,19.7696,19.6892,19.7339,4316000.0
2009-12-18 11:00:00,22.09,22.25,22.09,22.2,8448800.0,19.7339,19.8768,19.7339,19.8321,8448800.0
2009-12-18 11:30:00,22.2,22.3,22.17,22.29,4504000.0,19.8321,19.9215,19.8053,19.9125,4504000.0
2009-12-18 12:00:00,22.29,22.36,22.25,22.26,4631600.0,19.9125,19.9751,19.8768,19.8857,4631600.0
2009-12-18 12:30:00,22.26,22.3,22.23,22.25,3343200.0,19.8857,19.9215,19.8589,19.8768,3343200.0
2009-12-18 13:00:00,22.25,22.27,22.23,22.25,3792800.0,19.8768,19.8947,19.8589,19.8768,3792800.0
2009-12-18 13:30:00,22.25,22.31,22.24,22.25,3914000.0,19.8768,19.9304,19.8679,19.8768,3914000.0
2009-12-18 14:00:00,22.25,22.26,22.18,22.25,6260800.0,19.8768,19.8857,19.8143,19.8768,6260800.0
2009-12-18 14:30:00,22.25,22.37,22.25,22.35,7816800.0,19.8768,19.984,19.8768,19.9661,7816800.0
2009-12-18 15:00:00,22.36,22.42,22.33,22.37,13136000.0,19.9751,20.0287,19.9483,19.984,13136000.0
2009-12-18 15:30:00,22.37,22.39,22.08,22.14,28459600.0,19.984,20.0019,19.7249,19.7785,28459600.0
2009-12-21 09:30:00,22.24,22.27,21.95,22.03,7640400.0,19.8679,19.8947,19.6088,19.6803,7640400.0
2009-12-21 10:00:00,22.02,22.02,21.66,21.76,7528000.0,19.6713,19.6713,19.3497,19.4391,7528000.0
2009-12-21 10:30:00,21.74,21.94,21.7,21.78,4454400.0,19.4212,19.5999,19.3855,19.4569,4454400.0
2009-12-21 11:00:00,21.78,21.82,21.75,21.77,2896400.0,19.4569,19.4927,19.4301,19.448,2896400.0
2009-12-21 11:30:00,21.77,21.81,21.74,21.76,2218800.0,19.448,19.4837,19.4212,19.4391,2218800.0
2009-12-21 12:00:00,21.76,21.8,21.75,21.75,2092000.0,19.4391,19.4748,19.4301,19.4301,2092000.0
2009-12-21 12:30:00,21.75,21.77,21.73,21.75,2605600.0,19.4301,19.448,19.4123,19.4301,2605600.0
2009-12-21 13:00:00,21.75,21.79,21.74,21.78,1826400.0,19.4301,19.4659,19.4212,19.4569,1826400.0
2009-12-21 13:30:00,21.78,21.79,21.75,21.76,1173200.0,19.4569,19.4659,19.4301,19.4391,1173200.0
2009-12-21 14:00:00,21.76,21.83,21.75,21.82,2028800.0,19.4391,19.5016,19.4301,19.4927,2028800.0
2009-12-21 14:30:00,21.82,21.85,21.77,21.78,1470800.0,19.4927,19.5195,19.448,19.4569,1470800.0
2009-12-21 15:00:00,21.78,21.84,21.76,21.81,1983200.0,19.4569,19.5105,19.4391,19.4837,1983200.0
2009-12-21 15:30:00,21.81,21.92,21.79,21.87,4400400.0,19.4837,19.582,19.4659,19.5373,4400400.0
2009-12-22 09:30:00,21.97,21.99,21.79,21.86,2410400.0,19.6267,19.6445,19.4659,19.5284,2410400.0
2009-12-22 10:00:00,21.88,21.91,21.74,21.76,2426800.0,19.5463,19.5731,19.4212,19.4391,2426800.0
2009-12-22 10:30:00,21.75,21.8,21.67,21.72,3235600.0,19.4301,19.4748,19.3587,19.4033,3235600.0
2009-12-22 11:00:00,21.72,21.73,21.55,21.66,3146400.0,19.4033,19.4123,19.2515,19.3497,3146400.0
2009-12-22 11:30:00,21.66,21.66,21.55,21.56,1868400.0,19.3497,19.3497,19.2515,19.2604,1868400.0
2009-12-22 12:00:00,21.57,21.63,21.55,21.6,1282800.0,19.2693,19.3229,19.2515,19.2961,1282800.0
2009-12-22 12:30:00,21.6,21.63,21.5,21.5,2018000.0,19.2961,19.3229,19.2068,19.2068,2018000.0
2009-12-22 13:00:00,21.5,21.56,21.49,21.49,1714400.0,19.2068,19.2604,19.1979,19.1979,1714400.0
2009-12-22 13:30:00,21.5,21.54,21.47,21.5,1667200.0,19.2068,19.2425,19.18,19.2068,1667200.0
2009-12-22 14:00:00,21.49,21.52,21.47,21.5,1676000.0,19.1979,19.2247,19.18,19.2068,1676000.0
2009-12-22 14:30:00,21.5,21.54,21.5,21.54,1380000.0,19.2068,19.2425,19.2068,19.2425,1380000.0
2009-12-22 15:00:00,21.54,21.6,21.52,21.57,2172000.0,19.2425,19.2961,19.2247,19.2693,2172000.0
2009-12-22 15:30:00,21.57,21.58,21.53,21.55,3004400.0,19.2693,19.2783,19.2336,19.2515,3004400.0
2009-12-23 09:30:00,21.61,21.71,21.5,21.57,4602400.0,19.3051,19.3944,19.2068,19.2693,4602400.0
2009-12-23 10:00:00,21.56,21.57,21.41,21.54,1975600.0,19.2604,19.2693,19.1264,19.2425,1975600.0
2009-12-23 10:30:00,21.55,21.6,21.54,21.56,932000.0,19.2515,19.2961,19.2425,19.2604,932000.0
2009-12-23 11:00:00,21.56,21.64,21.55,21.62,1192000.0,19.2604,19.3319,19.2515,19.314,1192000.0
2009-12-23 11:30:00,21.63,21.7,21.62,21.69,1310800.0,19.3229,19.3855,19.314,19.3765,1310800.0
2009-12-23 12:00:00,21.69,21.72,21.66,21.7,1482000.0,19.3765,19.4033,19.3497,19.3855,1482000.0
2009-12-23 12:30:00,21.7,21.75,21.69,21.73,1138000.0,19.3855,19.4301,19.3765,19.4123,1138000.0
2009-12-23 13:00:00,21.72,21.75,21.7,21.72,934400.0,19.4033,19.4301,19.3855,19.4033,934400.0
2009-12-23 13:30:00,21.72,21.74,21.61,21.63,1044800.0,19.4033,19.4212,19.3051,19.3229,1044800.0
2009-12-23 14:00:00,21.63,21.63,21.53,21.55,1447200.0,19.3229,19.3229,19.2336,19.2515,1447200.0
2009-12-23 14:30:00,21.55,21.57,21.51,21.52,1693600.0,19.2515,19.2693,19.2157,19.2247,1693600.0
2009-12-23 15:00:00,21.52,21.54,21.47,21.54,2152400.0,19.2247,19.2425,19.18,19.2425,2152400.0
2009-12-23 15:30:00,21.53,21.64,21.5,21.52,5197200.0,19.2336,19.3319,19.2068,19.2247,5197200.0
2009-12-24 09:30:00,21.66,21.7,21.52,21.58,1108800.0,19.3497,19.3855,19.2247,19.2783,1108800.0
2009-12-24 10:00:00,21.58,21.64,21.51,21.61,853200.0,19.2783,19.3319,19.2157,19.3051,853200.0
2009-12-24 10:30:00,21.61,21.67,21.58,21.59,731200.0,19.3051,19.3587,19.2783,19.2872,731200.0
2009-12-24 11:00:00,21.59,21.6,21.52,21.53,490800.0,19.2872,19.2961,19.2247,19.2336,490800.0
2009-12-24 11:30:00,21.52,21.57,21.47,21.48,959200.0,19.2247,19.2693,19.18,19.1889,959200.0
2009-12-24 12:00:00,21.48,21.52,21.45,21.48,1541600.0,19.1889,19.2247,19.1621,19.1889,1541600.0
2009-12-24 12:30:00,21.48,21.61,21.48,21.56,928000.0,19.1889,19.3051,19.1889,19.2604,928000.0
2009-12-28 09:30:00,21.61,21.75,21.53,21.54,1471600.0,19.3051,19.4301,19.2336,19.2425,1471600.0
2009-12-28 10:00:00,21.54,21.62,21.52,21.62,1026800.0,19.2425,19.314,19.2247,19.314,1026800.0
2009-12-28 10:30:00,21.61,21.64,21.57,21.63,729600.0,19.3051,19.3319,19.2693,19.3229,729600.0
2009-12-28 11:00:00,21.63,21.68,21.63,21.66,928800.0,19.3229,19.3676,19.3229,19.3497,928800.0
2009-12-28 11:30:00,21.66,21.7,21.66,21.68,893600.0,19.3497,19.3855,19.3497,19.3676,893600.0
2009-12-28 12:00:00,21.68,21.71,21.66,21.67,631600.0,19.3676,19.3944,19.3497,19.3587,631600.0
2009-12-28 12:30:00,21.66,21.68,21.61,21.61,665600.0,19.3497,19.3676,19.3051,19.3051,665600.0
2009-12-28 13:00:00,21.62,21.7,21.61,21.68,490000.0,19.314,19.3855,19.3051,19.3676,490000.0
2009-12-28 13:30:00,21.68,21.68,21.61,21.65,558400.0,19.3676,19.3676,19.3051,19.3408,558400.0
2009-12-28 14:00:00,21.65,21.67,21.56,21.6,1070800.0,19.3408,19.3587,19.2604,19.2961,1070800.0
2009-12-28 14:30:00,21.61,21.66,21.57,21.6,1639200.0,19.3051,19.3497,19.2693,19.2961,1639200.0
2009-12-28 15:00:00,21.59,21.68,21.59,21.66,1014800.0,19.2872,19.3676,19.2872,19.3497,1014800.0
2009-12-28 15:30:00,21.66,21.68,21.61,21.68,1556400.0,19.3497,19.3676,19.3051,19.3676,1556400.0
2009-12-29 09:30:00,21.66,21.92,21.66,21.88,1748800.0,19.3497,19.582,19.3497,19.5463,1748800.0
2009-12-29 10:00:00,21.88,21.9,21.71,21.77,1504000.0,19.5463,19.5641,19.3944,19.448,1504000.0
2009-12-29 10:30:00,21.79,21.83,21.72,21.81,977600.0,19.4659,19.5016,19.4033,19.4837,977600.0
2009-12-29 11:00:00,21.81,21.85,21.8,21.82,832000.0,19.4837,19.5195,19.4748,19.4927,832000.0
2009-12-29 11:30:00,21.82,21.87,21.8,21.84,1069600.0,19.4927,19.5373,19.4748,19.5105,1069600.0
2009-12-29 12:00:00,21.84,21.86,21.81,21.85,724400.0,19.5105,19.5284,19.4837,19.5195,724400.0
2009-12-29 12:30:00,21.85,21.9,21.85,21.87,1000000.0,19.5195,19.5641,19.5195,19.5373,1000000.0
2009-12-29 13:00:00,21.87,21.88,21.79,21.79,826000.0,19.5373,19.5463,19.4659,19.4659,826000.0
2009-12-29 13:30:00,21.79,21.85,21.77,21.82,1276800.0,19.4659,19.5195,19.448,19.4927,1276800.0
2009-12-29 14:00:00,21.82,21.85,21.8,21.84,652800.0,19.4927,19.5195,19.4748,19.5105,652800.0
2009-12-29 14:30:00,21.83,21.91,21.83,21.91,1042400.0,19.5016,19.5731,19.5016,19.5731,1042400.0
2009-12-29 15:00:00,21.91,22.02,21.91,22.02,2662400.0,19.5731,19.6713,19.5731,19.6713,2662400.0
2009-12-29 15:30:00,22.02,22.07,21.97,21.99,3118800.0,19.6713,19.716,19.6267,19.6445,3118800.0
2009-12-30 09:30:00,21.87,22.06,21.87,21.93,1172400.0,19.5373,19.7071,19.5373,19.5909,1172400.0
2009-12-30 10:00:00,21.94,22.0,21.9,21.99,653600.0,19.5999,19.6535,19.5641,19.6445,653600.0
2009-12-30 10:30:00,21.99,22.0,21.89,21.96,552000.0,19.6445,19.6535,19.5552,19.6177,552000.0
2009-12-30 11:00:00,21.95,22.04,21.92,21.99,1152000.0,19.6088,19.6892,19.582,19.6445,1152000.0
2009-12-30 11:30:00,21.99,22.03,21.97,22.0,628000.0,19.6445,19.6803,19.6267,19.6535,628000.0
2009-12-30 12:00:00,22.0,22.05,21.99,22.03,743200.0,19.6535,19.6981,19.6445,19.6803,743200.0
2009-12-30 12:30:00,22.03,22.07,22.03,22.05,627600.0,19.6803,19.716,19.6803,19.6981,627600.0
2009-12-30 13:00:00,22.05,22.06,22.01,22.04,1088800.0,19.6981,19.7071,19.6624,19.6892,1088800.0
2009-12-30 13:30:00,22.04,22.05,22.01,22.03,1050400.0,19.6892,19.6981,19.6624,19.6803,1050400.0
2009-12-30 14:00:00,22.03,22.04,21.98,22.03,712400.0,19.6803,19.6892,19.6356,19.6803,712400.0
2009-12-30 14:30:00,22.03,22.06,22.02,22.05,861200.0,19.6803,19.7071,19.6713,19.6981,861200.0
2009-12-30 15:00:00,22.05,22.06,22.0,22.03,1092400.0,19.6981,19.7071,19.6535,19.6803,1092400.0
2009-12-30 15:30:00,22.03,22.07,22.0,22.04,1594400.0,19.6803,19.716,19.6535,19.6892,1594400.0
2009-12-31 09:30:00,22.0,22.05,21.83,21.87,1272400.0,19.6535,19.6981,19.5016,19.5373,1272400.0
2009-12-31 10:00:00,21.87,21.88,21.79,21.85,1136400.0,19.5373,19.5463,19.4659,19.5195,1136400.0
2009-12-31 10:30:00,21.86,21.92,21.84,21.9,852400.0,19.5284,19.582,19.5105,19.5641,852400.0
2009-12-31 11:00:00,21.9,21.98,21.89,21.96,764000.0,19.5641,19.6356,19.5552,19.6177,764000.0
2009-12-31 11:30:00,21.95,21.96,21.88,21.9,565600.0,19.6088,19.6177,19.5463,19.5641,565600.0
2009-12-31 12:00:00,21.91,21.92,21.87,21.88,470800.0,19.5731,19.582,19.5373,19.5463,470800.0
2009-12-31 12:30:00,21.88,21.9,21.87,21.88,375200.0,19.5463,19.5641,19.5373,19.5463,375200.0
2009-12-31 13:00:00,21.87,21.9,21.86,21.89,762400.0,19.5373,19.5641,19.5284,19.5552,762400.0
2009-12-31 13:30:00,21.89,21.93,21.87,21.88,882800.0,19.5552,19.5909,19.5373,19.5463,882800.0
2009-12-31 14:00:00,21.88,21.91,21.84,21.87,785600.0,19.5463,19.5731,19.5105,19.5373,785600.0
2009-12-31 14:30:00,21.87,21.88,21.85,21.86,579600.0,19.5373,19.5463,19.5195,19.5284,579600.0
2009-12-31 15:00:00,21.86,21.9,21.86,21.9,705200.0,19.5284,19.5641,19.5284,19.5641,705200.0
2009-12-31 15:30:00,21.9,21.9,21.83,21.84,2545200.0,19.5641,19.5641,19.5016,19.5105,2545200.0
2010-01-04 09:30:00,22.0,22.0,21.86,21.95,2118800.0,19.6535,19.6535,19.5284,19.6088,2118800.0
2010-01-04 10:00:00,21.95,22.11,21.93,22.07,1546800.0,19.6088,19.7517,19.5909,19.716,1546800.0
2010-01-04 10:30:00,22.07,22.14,22.05,22.14,1115600.0,19.716,19.7785,19.6981,19.7785,1115600.0
2010-01-04 11:00:00,22.14,22.17,22.06,22.09,1688800.0,19.7785,19.8053,19.7071,19.7339,1688800.0
2010-01-04 11:30:00,22.09,22.13,22.06,22.11,992800.0,19.7339,19.7696,19.7071,19.7517,992800.0
2010-01-04 12:00:00,22.11,22.19,22.11,22.13,1364800.0,19.7517,19.8232,19.7517,19.7696,1364800.0
2010-01-04 12:30:00,22.13,22.19,22.11,22.17,718000.0,19.7696,19.8232,19.7517,19.8053,718000.0
2010-01-04 13:00:00,22.17,22.19,22.11,22.13,1417600.0,19.8053,19.8232,19.7517,19.7696,1417600.0
2010-01-04 13:30:00,22.13,22.18,22.09,22.1,855600.0,19.7696,19.8143,19.7339,19.7428,855600.0
2010-01-04 14:00:00,22.1,22.11,22.06,22.11,996400.0,19.7428,19.7517,19.7071,19.7517,996400.0
2010-01-04 14:30:00,22.11,22.15,22.06,22.08,1059600.0,19.7517,19.7875,19.7071,19.7249,1059600.0
2010-01-04 15:00:00,22.08,22.08,22.03,22.04,1565200.0,19.7249,19.7249,19.6803,19.6892,1565200.0
2010-01-04 15:30:00,22.04,22.05,21.97,22.04,2788400.0,19.6892,19.6981,19.6267,19.6892,2788400.0
2010-01-05 09:30:00,21.83,21.88,21.66,21.66,2637200.0,19.5016,19.5463,19.3497,19.3497,2637200.0
2010-01-05 10:00:00,21.67,21.73,21.62,21.71,2580800.0,19.3587,19.4123,19.314,19.3944,2580800.0
2010-01-05 10:30:00,21.71,21.71,21.63,21.65,2076000.0,19.3944,19.3944,19.3229,19.3408,2076000.0
2010-01-05 11:00:00,21.65,21.66,21.59,21.61,1300400.0,19.3408,19.3497,19.2872,19.3051,1300400.0
2010-01-05 11:30:00,21.61,21.63,21.56,21.59,1554000.0,19.3051,19.3229,19.2604,19.2872,1554000.0
2010-01-05 12:00:00,21.59,21.63,21.56,21.6,2622000.0,19.2872,19.3229,19.2604,19.2961,2622000.0
2010-01-05 12:30:00,21.6,21.6,21.51,21.51,1563200.0,19.2961,19.2961,19.2157,19.2157,1563200.0
2010-01-05 13:00:00,21.51,21.63,21.5,21.62,1566800.0,19.2157,19.3229,19.2068,19.314,1566800.0
2010-01-05 13:30:00,21.62,21.68,21.61,21.64,2565600.0,19.314,19.3676,19.3051,19.3319,2565600.0
2010-01-05 14:00:00,21.64,21.68,21.6,21.65,1214400.0,19.3319,19.3676,19.2961,19.3408,1214400.0
2010-01-05 14:30:00,21.66,21.72,21.64,21.71,1010000.0,19.3497,19.4033,19.3319,19.3944,1010000.0
2010-01-05 15:00:00,21.71,21.75,21.7,21.74,1217600.0,19.3944,19.4301,19.3855,19.4212,1217600.0
2010-01-05 15:30:00,21.73,21.8,21.73,21.78,2418000.0,19.4123,19.4748,19.4123,19.4569,2418000.0
2010-01-06 09:30:00,21.75,21.77,21.61,21.63,1210000.0,19.4301,19.448,19.3051,19.3229,1210000.0
2010-01-06 10:00:00,21.62,21.68,21.6,21.61,897200.0,19.314,19.3676,19.2961,19.3051,897200.0
2010-01-06 10:30:00,21.61,21.64,21.54,21.58,913200.0,19.3051,19.3319,19.2425,19.2783,913200.0
2010-01-06 11:00:00,21.58,21.6,21.55,21.59,910000.0,19.2783,19.2961,19.2515,19.2872,910000.0
2010-01-06 11:30:00,21.6,21.6,21.54,21.55,945600.0,19.2961,19.2961,19.2425,19.2515,945600.0
2010-01-06 12:00:00,21.55,21.57,21.52,21.57,785200.0,19.2515,19.2693,19.2247,19.2693,785200.0
2010-01-06 12:30:00,21.57,21.59,21.55,21.57,1248800.0,19.2693,19.2872,19.2515,19.2693,1248800.0
2010-01-06 13:00:00,21.57,21.64,21.55,21.63,1493200.0,19.2693,19.3319,19.2515,19.3229,1493200.0
2010-01-06 13:30:00,21.63,21.64,21.58,21.62,876400.0,19.3229,19.3319,19.2783,19.314,876400.0
2010-01-06 14:00:00,21.62,21.64,21.59,21.62,681600.0,19.314,19.3319,19.2872,19.314,681600.0
2010-01-06 14:30:00,21.62,21.67,21.6,21.61,896400.0,19.314,19.3587,19.2961,19.3051,896400.0
2010-01-06 15:00:00,21.61,21.62,21.52,21.56,1278400.0,19.3051,19.314,19.2247,19.2604,1278400.0
2010-01-06 15:30:00,21.56,21.57,21.48,21.49,3256800.0,19.2604,19.2693,19.1889,19.1979,3256800.0
2010-01-07 09:30:00,21.51,21.59,21.42,21.46,2998800.0,19.2157,19.2872,19.1353,19.1711,2998800.0
2010-01-07 10:00:00,21.46,21.49,21.39,21.43,1084000.0,19.1711,19.1979,19.1085,19.1443,1084000.0
2010-01-07 10:30:00,21.43,21.48,21.43,21.48,710800.0,19.1443,19.1889,19.1443,19.1889,710800.0
2010-01-07 11:00:00,21.48,21.5,21.44,21.5,720800.0,19.1889,19.2068,19.1532,19.2068,720800.0
2010-01-07 11:30:00,21.5,21.51,21.47,21.51,1072800.0,19.2068,19.2157,19.18,19.2157,1072800.0
2010-01-07 12:00:00,21.51,21.54,21.48,21.49,951600.0,19.2157,19.2425,19.1889,19.1979,951600.0
2010-01-07 12:30:00,21.49,21.53,21.48,21.53,743200.0,19.1979,19.2336,19.1889,19.2336,743200.0
2010-01-07 13:00:00,21.53,21.56,21.52,21.53,723200.0,19.2336,19.2604,19.2247,19.2336,723200.0
2010-01-07 13:30:00,21.54,21.55,21.51,21.52,1190000.0,19.2425,19.2515,19.2157,19.2247,1190000.0
2010-01-07 14:00:00,21.53,21.57,21.52,21.56,910800.0,19.2336,19.2693,19.2247,19.2604,910800.0
2010-01-07 14:30:00,21.56,21.7,21.56,21.64,1969600.0,19.2604,19.3855,19.2604,19.3319,1969600.0
2010-01-07 15:00:00,21.64,21.67,21.55,21.66,1056000.0,19.3319,19.3587,19.2515,19.3497,1056000.0
2010-01-07 15:30:00,21.66,21.75,21.66,21.7,6016400.0,19.3497,19.4301,19.3497,19.3855,6016400.0
2010-01-08 09:30:00,21.71,21.85,21.58,21.78,2115600.0,19.3944,19.5195,19.2783,19.4569,2115600.0
2010-01-08 10:00:00,21.78,21.8,21.68,21.71,1320000.0,19.4569,19.4748,19.3676,19.3944,1320000.0
2010-01-08 10:30:00,21.7,21.71,21.59,21.68,1014800.0,19.3855,19.3944,19.2872,19.3676,1014800.0
2010-01-08 11:00:00,21.68,21.68,21.61,21.63,552000.0,19.3676,19.3676,19.3051,19.3229,552000.0
2010-01-08 11:30:00,21.64,21.65,21.56,21.6,820800.0,19.3319,19.3408,19.2604,19.2961,820800.0
2010-01-08 12:00:00,21.6,21.63,21.57,21.61,416000.0,19.2961,19.3229,19.2693,19.3051,416000.0
2010-01-08 12:30:00,21.61,21.66,21.61,21.63,545200.0,19.3051,19.3497,19.3051,19.3229,545200.0
2010-01-08 13:00:00,21.63,21.68,21.62,21.65,484800.0,19.3229,19.3676,19.314,19.3408,484800.0
2010-01-08 13:30:00,21.65,21.68,21.63,21.63,395200.0,19.3408,19.3676,19.3229,19.3229,395200.0
2010-01-08 14:00:00,21.63,21.65,21.62,21.62,385600.0,19.3229,19.3408,19.314,19.314,385600.0
2010-01-08 14:30:00,21.62,21.62,21.57,21.59,512400.0,19.314,19.314,19.2693,19.2872,512400.0
2010-01-08 15:00:00,21.58,21.67,21.56,21.67,595600.0,19.2783,19.3587,19.2604,19.3587,595600.0
2010-01-08 15:30:00,21.67,21.76,21.65,21.74,1983600.0,19.3587,19.4391,19.3408,19.4212,1983600.0
2010-01-11 09:30:00,21.88,21.99,21.83,21.9,2028400.0,19.5463,19.6445,19.5016,19.5641,2028400.0
2010-01-11 10:00:00,21.91,21.92,21.7,21.77,934400.0,19.5731,19.582,19.3855,19.448,934400.0
2010-01-11 10:30:00,21.77,21.83,21.73,21.73,802400.0,19.448,19.5016,19.4123,19.4123,802400.0
2010-01-11 11:00:00,21.73,21.74,21.61,21.63,1025200.0,19.4123,19.4212,19.3051,19.3229,1025200.0
2010-01-11 11:30:00,21.63,21.64,21.54,21.62,914400.0,19.3229,19.3319,19.2425,19.314,914400.0
2010-01-11 12:00:00,21.63,21.67,21.59,21.62,580000.0,19.3229,19.3587,19.2872,19.314,580000.0
2010-01-11 12:30:00,21.62,21.64,21.61,21.62,757200.0,19.314,19.3319,19.3051,19.314,757200.0
2010-01-11 13:00:00,21.62,21.65,21.61,21.63,544400.0,19.314,19.3408,19.3051,19.3229,544400.0
2010-01-11 13:30:00,21.62,21.64,21.61,21.63,407200.0,19.314,19.3319,19.3051,19.3229,407200.0
2010-01-11 14:00:00,21.63,21.64,21.59,21.61,563600.0,19.3229,19.3319,19.2872,19.3051,563600.0
2010-01-11 14:30:00,21.61,21.67,21.6,21.61,666000.0,19.3051,19.3587,19.2961,19.3051,666000.0
2010-01-11 15:00:00,21.61,21.71,21.6,21.66,862800.0,19.3051,19.3944,19.2961,19.3497,862800.0
2010-01-11 15:30:00,21.66,21.72,21.65,21.7,1671200.0,19.3497,19.4033,19.3408,19.3855,1671200.0
2010-01-12 09:30:00,21.65,21.66,21.46,21.53,2262800.0,19.3408,19.3497,19.1711,19.2336,2262800.0
2010-01-12 10:00:00,21.53,21.63,21.52,21.61,1933200.0,19.2336,19.3229,19.2247,19.3051,1933200.0
2010-01-12 10:30:00,21.61,21.62,21.53,21.56,635200.0,19.3051,19.314,19.2336,19.2604,635200.0
2010-01-12 11:00:00,21.56,21.7,21.53,21.7,840800.0,19.2604,19.3855,19.2336,19.3855,840800.0
2010-01-12 11:30:00,21.69,21.76,21.56,21.58,818400.0,19.3765,19.4391,19.2604,19.2783,818400.0
2010-01-12 12:00:00,21.58,21.6,21.53,21.54,820000.0,19.2783,19.2961,19.2336,19.2425,820000.0
2010-01-12 12:30:00,21.54,21.57,21.51,21.55,593200.0,19.2425,19.2693,19.2157,19.2515,593200.0
2010-01-12 13:00:00,21.54,21.55,21.5,21.54,476800.0,19.2425,19.2515,19.2068,19.2425,476800.0
2010-01-12 13:30:00,21.55,21.59,21.51,21.55,477200.0,19.2515,19.2872,19.2157,19.2515,477200.0
2010-01-12 14:00:00,21.55,21.55,21.49,21.5,690400.0,19.2515,19.2515,19.1979,19.2068,690400.0
2010-01-12 14:30:00,21.5,21.65,21.48,21.64,763600.0,19.2068,19.3408,19.1889,19.3319,763600.0
2010-01-12 15:00:00,21.64,21.64,21.54,21.58,530400.0,19.3319,19.3319,19.2425,19.2783,530400.0
2010-01-12 15:30:00,21.58,21.6,21.54,21.59,1322400.0,19.2783,19.2961,19.2425,19.2872,1322400.0
2010-01-13 09:30:00,21.67,21.75,21.53,21.61,1195600.0,19.3587,19.4301,19.2336,19.3051,1195600.0
2010-01-13 10:00:00,21.61,21.64,21.54,21.62,813600.0,19.3051,19.3319,19.2425,19.314,813600.0
2010-01-13 10:30:00,21.61,21.64,21.56,21.58,686000.0,19.3051,19.3319,19.2604,19.2783,686000.0
2010-01-13 11:00:00,21.59,21.63,21.49,21.63,1371600.0,19.2872,19.3229,19.1979,19.3229,1371600.0
2010-01-13 11:30:00,21.63,21.67,21.6,21.63,1617200.0,19.3229,19.3587,19.2961,19.3229,1617200.0
2010-01-13 12:00:00,21.64,21.67,21.58,21.61,841600.0,19.3319,19.3587,19.2783,19.3051,841600.0
2010-01-13 12:30:00,21.61,21.65,21.61,21.63,457600.0,19.3051,19.3408,19.3051,19.3229,457600.0
2010-01-13 13:00:00,21.63,21.65,21.6,21.65,480000.0,19.3229,19.3408,19.2961,19.3408,480000.0
2010-01-13 13:30:00,21.64,21.66,21.61,21.62,362000.0,19.3319,19.3497,19.3051,19.314,362000.0
2010-01-13 14:00:00,21.61,21.66,21.61,21.64,495200.0,19.3051,19.3497,19.3051,19.3319,495200.0
2010-01-13 14:30:00,21.64,21.74,21.64,21.66,947600.0,19.3319,19.4212,19.3319,19.3497,947600.0
2010-01-13 15:00:00,21.67,21.73,21.66,21.72,792000.0,19.3587,19.4123,19.3497,19.4033,792000.0
2010-01-13 15:30:00,21.73,21.8,21.73,21.77,2288400.0,19.4123,19.4748,19.4123,19.448,2288400.0
2010-01-14 09:30:00,21.74,21.84,21.63,21.72,1465200.0,19.4212,19.5105,19.3229,19.4033,1465200.0
2010-01-14 10:00:00,21.73,21.86,21.71,21.73,1554000.0,19.4123,19.5284,19.3944,19.4123,1554000.0
2010-01-14 10:30:00,21.73,21.77,21.67,21.7,1181600.0,19.4123,19.448,19.3587,19.3855,1181600.0
2010-01-14 11:00:00,21.7,21.75,21.68,21.75,885200.0,19.3855,19.4301,19.3676,19.4301,885200.0
2010-01-14 11:30:00,21.75,21.77,21.72,21.75,852800.0,19.4301,19.448,19.4033,19.4301,852800.0
2010-01-14 12:00:00,21.75,21.78,21.74,21.77,1098400.0,19.4301,19.4569,19.4212,19.448,1098400.0
2010-01-14 12:30:00,21.77,21.81,21.77,21.8,917600.0,19.448,19.4837,19.448,19.4748,917600.0
2010-01-14 13:00:00,21.8,21.88,21.79,21.82,1168800.0,19.4748,19.5463,19.4659,19.4927,1168800.0
2010-01-14 13:30:00,21.82,21.88,21.76,21.8,916000.0,19.4927,19.5463,19.4391,19.4748,916000.0
2010-01-14 14:00:00,21.8,21.88,21.8,21.86,773600.0,19.4748,19.5463,19.4748,19.5284,773600.0
2010-01-14 14:30:00,21.86,21.88,21.83,21.85,631600.0,19.5284,19.5463,19.5016,19.5195,631600.0
2010-01-14 15:00:00,21.86,21.87,21.83,21.84,822400.0,19.5284,19.5373,19.5016,19.5105,822400.0
2010-01-14 15:30:00,21.84,21.88,21.82,21.86,2219600.0,19.5105,19.5463,19.4927,19.5284,2219600.0
2010-01-15 09:30:00,21.87,21.89,21.63,21.66,5580000.0,19.5373,19.5552,19.3229,19.3497,5580000.0
2010-01-15 10:00:00,21.66,21.7,21.63,21.65,1123200.0,19.3497,19.3855,19.3229,19.3408,1123200.0
2010-01-15 10:30:00,21.65,21.68,21.58,21.66,1337600.0,19.3408,19.3676,19.2783,19.3497,1337600.0
2010-01-15 11:00:00,21.66,21.71,21.64,21.67,564800.0,19.3497,19.3944,19.3319,19.3587,564800.0
2010-01-15 11:30:00,21.67,21.74,21.62,21.69,697600.0,19.3587,19.4212,19.314,19.3765,697600.0
2010-01-15 12:00:00,21.69,21.71,21.64,21.64,249600.0,19.3765,19.3944,19.3319,19.3319,249600.0
2010-01-15 12:30:00,21.64,21.64,21.56,21.58,705200.0,19.3319,19.3319,19.2604,19.2783,705200.0
2010-01-15 13:00:00,21.58,21.58,21.53,21.53,784400.0,19.2783,19.2783,19.2336,19.2336,784400.0
2010-01-15 13:30:00,21.53,21.6,21.52,21.58,724000.0,19.2336,19.2961,19.2247,19.2783,724000.0
2010-01-15 14:00:00,21.58,21.61,21.54,21.54,1044400.0,19.2783,19.3051,19.2425,19.2425,1044400.0
2010-01-15 14:30:00,21.54,21.54,21.48,21.5,1552000.0,19.2425,19.2425,19.1889,19.2068,1552000.0
2010-01-15 15:00:00,21.5,21.54,21.49,21.51,1449200.0,19.2068,19.2425,19.1979,19.2157,1449200.0
2010-01-15 15:30:00,21.51,21.59,21.51,21.54,4395200.0,19.2157,19.2872,19.2157,19.2425,4395200.0
2010-01-19 09:30:00,21.54,21.73,21.43,21.72,1168800.0,19.2425,19.4123,19.1443,19.4033,1168800.0
2010-01-19 10:00:00,21.72,22.0,21.67,21.98,1621200.0,19.4033,19.6535,19.3587,19.6356,1621200.0
2010-01-19 10:30:00,21.97,22.1,21.96,22.01,2061200.0,19.6267,19.7428,19.6177,19.6624,2061200.0
2010-01-19 11:00:00,22.01,22.05,21.95,21.99,1263200.0,19.6624,19.6981,19.6088,19.6445,1263200.0
2010-01-19 11:30:00,21.98,22.04,21.93,21.94,656400.0,19.6356,19.6892,19.5909,19.5999,656400.0
2010-01-19 12:00:00,21.94,21.97,21.8,21.81,1179200.0,19.5999,19.6267,19.4748,19.4837,1179200.0
2010-01-19 12:30:00,21.81,21.9,21.79,21.88,606400.0,19.4837,19.5641,19.4659,19.5463,606400.0
2010-01-19 13:00:00,21.88,21.89,21.83,21.85,536000.0,19.5463,19.5552,19.5016,19.5195,536000.0
2010-01-19 13:30:00,21.86,21.93,21.85,21.86,584800.0,19.5284,19.5909,19.5195,19.5284,584800.0
2010-01-19 14:00:00,21.86,21.87,21.85,21.86,474800.0,19.5284,19.5373,19.5195,19.5284,474800.0
2010-01-19 14:30:00,21.86,21.95,21.85,21.94,784000.0,19.5284,19.6088,19.5195,19.5999,784000.0
2010-01-19 15:00:00,21.94,21.99,21.9,21.98,1033600.0,19.5999,19.6445,19.5641,19.6356,1033600.0
2010-01-19 15:30:00,21.98,21.98,21.9,21.95,1868400.0,19.6356,19.6356,19.5641,19.6088,1868400.0
2010-01-20 09:30:00,21.92,21.93,21.68,21.83,1905200.0,19.582,19.5909,19.3676,19.5016,1905200.0
2010-01-20 10:00:00,21.83,21.84,21.63,21.65,1229200.0,19.5016,19.5105,19.3229,19.3408,1229200.0
2010-01-20 10:30:00,21.65,21.73,21.61,21.67,1091200.0,19.3408,19.4123,19.3051,19.3587,1091200.0
2010-01-20 11:00:00,21.67,21.68,21.59,21.61,678400.0,19.3587,19.3676,19.2872,19.3051,678400.0
2010-01-20 11:30:00,21.61,21.63,21.58,21.61,517200.0,19.3051,19.3229,19.2783,19.3051,517200.0
2010-01-20 12:00:00,21.61,21.65,21.59,21.63,668000.0,19.3051,19.3408,19.2872,19.3229,668000.0
2010-01-20 12:30:00,21.64,21.68,21.61,21.68,824000.0,19.3319,19.3676,19.3051,19.3676,824000.0
2010-01-20 13:00:00,21.68,21.7,21.65,21.65,567200.0,19.3676,19.3855,19.3408,19.3408,567200.0
2010-01-20 13:30:00,21.65,21.76,21.64,21.74,643200.0,19.3408,19.4391,19.3319,19.4212,643200.0
2010-01-20 14:00:00,21.74,21.78,21.68,21.7,395200.0,19.4212,19.4569,19.3676,19.3855,395200.0
2010-01-20 14:30:00,21.7,21.75,21.68,21.72,407200.0,19.3855,19.4301,19.3676,19.4033,407200.0
2010-01-20 15:00:00,21.73,21.79,21.72,21.79,807600.0,19.4123,19.4659,19.4033,19.4659,807600.0
2010-01-20 15:30:00,21.78,21.87,21.75,21.86,2152000.0,19.4569,19.5373,19.4301,19.5284,2152000.0
2010-01-21 09:30:00,21.86,21.98,21.51,21.53,2220400.0,19.5284,19.6356,19.2157,19.2336,2220400.0
2010-01-21 10:00:00,21.52,21.58,21.35,21.35,3452800.0,19.2247,19.2783,19.0728,19.0728,3452800.0
2010-01-21 10:30:00,21.35,21.35,21.15,21.18,4314400.0,19.0728,19.0728,18.8941,18.9209,4314400.0
2010-01-21 11:00:00,21.18,21.31,21.16,21.27,1562800.0,18.9209,19.0371,18.9031,19.0013,1562800.0
2010-01-21 11:30:00,21.27,21.43,21.26,21.41,2637200.0,19.0013,19.1443,18.9924,19.1264,2637200.0
2010-01-21 12:00:00,21.42,21.42,21.24,21.25,1750800.0,19.1353,19.1353,18.9745,18.9835,1750800.0
2010-01-21 12:30:00,21.25,21.33,21.24,21.29,707200.0,18.9835,19.0549,18.9745,19.0192,707200.0
2010-01-21 13:00:00,21.29,21.3,21.26,21.28,777200.0,19.0192,19.0281,18.9924,19.0103,777200.0
2010-01-21 13:30:00,21.28,21.29,21.13,21.14,1186400.0,19.0103,19.0192,18.8763,18.8852,1186400.0
2010-01-21 14:00:00,21.14,21.24,21.03,21.23,1982000.0,18.8852,18.9745,18.7869,18.9656,1982000.0
2010-01-21 14:30:00,21.23,21.33,21.2,21.23,1129600.0,18.9656,19.0549,18.9388,18.9656,1129600.0
2010-01-21 15:00:00,21.24,21.24,21.13,21.18,1231600.0,18.9745,18.9745,18.8763,18.9209,1231600.0
2010-01-21 15:30:00,21.17,21.23,21.08,21.11,2786800.0,18.912,18.9656,18.8316,18.8584,2786800.0
2010-01-22 09:30:00,21.01,21.01,20.61,20.61,5318800.0,18.769,18.769,18.4117,18.4117,5318800.0
2010-01-22 10:00:00,20.62,20.62,20.41,20.52,3996800.0,18.4206,18.4206,18.233,18.3313,3996800.0
2010-01-22 10:30:00,20.54,20.88,20.52,20.87,2788400.0,18.3492,18.6529,18.3313,18.644,2788400.0
2010-01-22 11:00:00,20.87,21.04,20.86,20.99,2463600.0,18.644,18.7959,18.635,18.7512,2463600.0
2010-01-22 11:30:00,20.99,21.1,20.95,20.97,1386800.0,18.7512,18.8495,18.7154,18.7333,1386800.0
2010-01-22 12:00:00,20.97,20.99,20.94,20.99,746000.0,18.7333,18.7512,18.7065,18.7512,746000.0
2010-01-22 12:30:00,20.99,21.05,20.92,20.95,596400.0,18.7512,18.8048,18.6886,18.7154,596400.0
2010-01-22 13:00:00,20.95,20.99,20.93,20.95,792800.0,18.7154,18.7512,18.6976,18.7154,792800.0
2010-01-22 13:30:00,20.95,20.96,20.85,20.89,1059200.0,18.7154,18.7244,18.6261,18.6618,1059200.0
2010-01-22 14:00:00,20.89,20.95,20.89,20.91,1178800.0,18.6618,18.7154,18.6618,18.6797,1178800.0
2010-01-22 14:30:00,20.92,20.93,20.72,20.72,1710000.0,18.6886,18.6976,18.51,18.51,1710000.0
2010-01-22 15:00:00,20.72,20.79,20.71,20.73,1551200.0,18.51,18.5725,18.501,18.5189,1551200.0
2010-01-22 15:30:00,20.74,20.75,20.59,20.67,4153200.0,18.5278,18.5368,18.3938,18.4653,4153200.0
2010-01-25 09:30:00,20.85,20.95,20.67,20.78,1642400.0,18.6261,18.7154,18.4653,18.5636,1642400.0
2010-01-25 10:00:00,20.77,20.81,20.6,20.6,1570400.0,18.5546,18.5904,18.4028,18.4028,1570400.0
2010-01-25 10:30:00,20.61,20.61,20.44,20.47,1420800.0,18.4117,18.4117,18.2598,18.2866,1420800.0
2010-01-25 11:00:00,20.47,20.5,20.35,20.44,1919200.0,18.2866,18.3134,18.1794,18.2598,1919200.0
2010-01-25 11:30:00,20.44,20.53,20.42,20.51,1068000.0,18.2598,18.3402,18.242,18.3224,1068000.0
2010-01-25 12:00:00,20.51,20.63,20.51,20.57,582800.0,18.3224,18.4296,18.3224,18.376,582800.0
2010-01-25 12:30:00,20.57,20.61,20.55,20.55,384400.0,18.376,18.4117,18.3581,18.3581,384400.0
2010-01-25 13:00:00,20.56,20.58,20.52,20.54,439600.0,18.367,18.3849,18.3313,18.3492,439600.0
2010-01-25 13:30:00,20.55,20.55,20.46,20.47,606400.0,18.3581,18.3581,18.2777,18.2866,606400.0
2010-01-25 14:00:00,20.47,20.5,20.46,20.47,670800.0,18.2866,18.3134,18.2777,18.2866,670800.0
2010-01-25 14:30:00,20.47,20.58,20.47,20.52,784000.0,18.2866,18.3849,18.2866,18.3313,784000.0
2010-01-25 15:00:00,20.52,20.59,20.5,20.53,1230800.0,18.3313,18.3938,18.3134,18.3402,1230800.0
2010-01-25 15:30:00,20.53,20.59,20.45,20.49,2096800.0,18.3402,18.3938,18.2688,18.3045,2096800.0
2010-01-26 09:30:00,20.36,20.51,20.33,20.46,1485600.0,18.1884,18.3224,18.1616,18.2777,1485600.0
2010-01-26 10:00:00,20.47,20.57,20.39,20.48,1647600.0,18.2866,18.376,18.2152,18.2956,1647600.0
2010-01-26 10:30:00,20.48,20.52,20.38,20.4,1043600.0,18.2956,18.3313,18.2062,18.2241,1043600.0
2010-01-26 11:00:00,20.4,20.48,20.39,20.48,716400.0,18.2241,18.2956,18.2152,18.2956,716400.0
2010-01-26 11:30:00,20.48,20.59,20.44,20.57,700000.0,18.2956,18.3938,18.2598,18.376,700000.0
2010-01-26 12:00:00,20.57,20.6,20.53,20.55,539200.0,18.376,18.4028,18.3402,18.3581,539200.0
2010-01-26 12:30:00,20.54,20.6,20.53,20.59,310800.0,18.3492,18.4028,18.3402,18.3938,310800.0
2010-01-26 13:00:00,20.59,20.64,20.54,20.54,473200.0,18.3938,18.4385,18.3492,18.3492,473200.0
2010-01-26 13:30:00,20.55,20.62,20.55,20.58,392800.0,18.3581,18.4206,18.3581,18.3849,392800.0
2010-01-26 14:00:00,20.58,20.58,20.46,20.47,555200.0,18.3849,18.3849,18.2777,18.2866,555200.0
2010-01-26 14:30:00,20.47,20.52,20.44,20.5,446000.0,18.2866,18.3313,18.2598,18.3134,446000.0
2010-01-26 15:00:00,20.5,20.5,20.38,20.4,833200.0,18.3134,18.3134,18.2062,18.2241,833200.0
2010-01-26 15:30:00,20.4,20.43,20.25,20.29,2518800.0,18.2241,18.2509,18.0901,18.1258,2518800.0
2010-01-27 09:30:00,20.22,20.43,20.15,20.42,1989200.0,18.0633,18.2509,18.0008,18.242,1989200.0
2010-01-27 10:00:00,20.41,20.51,20.35,20.47,3314800.0,18.233,18.3224,18.1794,18.2866,3314800.0
2010-01-27 10:30:00,20.46,20.49,20.38,20.46,726400.0,18.2777,18.3045,18.2062,18.2777,726400.0
2010-01-27 11:00:00,20.47,20.59,20.4,20.56,947200.0,18.2866,18.3938,18.2241,18.367,947200.0
2010-01-27 11:30:00,20.57,20.65,20.55,20.56,939200.0,18.376,18.4474,18.3581,18.367,939200.0
2010-01-27 12:00:00,20.56,20.63,20.55,20.62,752000.0,18.367,18.4296,18.3581,18.4206,752000.0
2010-01-27 12:30:00,20.62,20.65,20.56,20.61,940000.0,18.4206,18.4474,18.367,18.4117,940000.0
2010-01-27 13:00:00,20.62,20.63,20.55,20.63,1163600.0,18.4206,18.4296,18.3581,18.4296,1163600.0
2010-01-27 13:30:00,20.63,20.68,20.61,20.68,668000.0,18.4296,18.4742,18.4117,18.4742,668000.0
2010-01-27 14:00:00,20.68,20.75,20.62,20.7,1273600.0,18.4742,18.5368,18.4206,18.4921,1273600.0
2010-01-27 14:30:00,20.71,20.9,20.71,20.82,1214800.0,18.501,18.6708,18.501,18.5993,1214800.0
2010-01-27 15:00:00,20.82,20.89,20.68,20.89,933200.0,18.5993,18.6618,18.4742,18.6618,933200.0
2010-01-27 15:30:00,20.89,21.03,20.87,20.97,3298000.0,18.6618,18.7869,18.644,18.7333,3298000.0
2010-01-28 09:30:00,21.09,21.12,20.86,20.9,1249600.0,18.8405,18.8673,18.635,18.6708,1249600.0
2010-01-28 10:00:00,20.9,20.91,20.6,20.71,1205200.0,18.6708,18.6797,18.4028,18.501,1205200.0
2010-01-28 10:30:00,20.7,20.74,20.48,20.5,1050800.0,18.4921,18.5278,18.2956,18.3134,1050800.0
2010-01-28 11:00:00,20.49,20.59,20.39,20.52,1448000.0,18.3045,18.3938,18.2152,18.3313,1448000.0
2010-01-28 11:30:00,20.53,20.54,20.35,20.48,962800.0,18.3402,18.3492,18.1794,18.2956,962800.0
2010-01-28 12:00:00,20.48,20.48,20.43,20.44,595200.0,18.2956,18.2956,18.2509,18.2598,595200.0
2010-01-28 12:30:00,20.43,20.58,20.43,20.55,502000.0,18.2509,18.3849,18.2509,18.3581,502000.0
2010-01-28 13:00:00,20.56,20.96,20.56,20.67,508000.0,18.367,18.7244,18.367,18.4653,508000.0
2010-01-28 13:30:00,20.67,20.79,20.66,20.69,462400.0,18.4653,18.5725,18.4564,18.4832,462400.0
2010-01-28 14:00:00,20.69,20.73,20.58,20.72,498800.0,18.4832,18.5189,18.3849,18.51,498800.0
2010-01-28 14:30:00,20.72,20.77,20.68,20.69,794400.0,18.51,18.5546,18.4742,18.4832,794400.0
2010-01-28 15:00:00,20.68,20.93,20.68,20.87,1310800.0,18.4742,18.6976,18.4742,18.644,1310800.0
2010-01-28 15:30:00,20.86,20.89,20.64,20.66,1740000.0,18.635,18.6618,18.4385,18.4564,1740000.0
2010-01-29 09:30:00,20.65,21.09,20.63,21.05,2494800.0,18.4474,18.8405,18.4296,18.8048,2494800.0
2010-01-29 10:00:00,21.05,21.06,20.91,21.03,1505600.0,18.8048,18.8137,18.6797,18.7869,1505600.0
2010-01-29 10:30:00,21.03,21.25,21.02,21.11,2129600.0,18.7869,18.9835,18.778,18.8584,2129600.0
2010-01-29 11:00:00,21.12,21.12,20.9,20.92,1241600.0,18.8673,18.8673,18.6708,18.6886,1241600.0
2010-01-29 11:30:00,20.93,20.96,20.84,20.84,939200.0,18.6976,18.7244,18.6172,18.6172,939200.0
2010-01-29 12:00:00,20.84,20.88,20.79,20.86,718000.0,18.6172,18.6529,18.5725,18.635,718000.0
2010-01-29 12:30:00,20.86,20.86,20.78,20.79,460400.0,18.635,18.635,18.5636,18.5725,460400.0
2010-01-29 13:00:00,20.81,20.81,20.66,20.66,624000.0,18.5904,18.5904,18.4564,18.4564,624000.0
2010-01-29 13:30:00,20.66,20.71,20.52,20.63,792800.0,18.4564,18.501,18.3313,18.4296,792800.0
2010-01-29 14:00:00,20.63,20.75,20.61,20.65,990400.0,18.4296,18.5368,18.4117,18.4474,990400.0
2010-01-29 14:30:00,20.65,20.69,20.58,20.65,1364000.0,18.4474,18.4832,18.3849,18.4474,1364000.0
2010-01-29 15:00:00,20.65,20.67,20.53,20.55,1139200.0,18.4474,18.4653,18.3402,18.3581,1139200.0
2010-01-29 15:30:00,20.55,20.59,20.47,20.48,3024400.0,18.3581,18.3938,18.2866,18.2956,3024400.0
2010-02-01 09:30:00,20.57,21.19,20.55,20.85,3705600.0,18.376,18.9299,18.3581,18.6261,3705600.0
2010-02-01 10:00:00,20.85,20.9,20.7,20.71,1438000.0,18.6261,18.6708,18.4921,18.501,1438000.0
2010-02-01 10:30:00,20.72,20.97,20.72,20.85,1263600.0,18.51,18.7333,18.51,18.6261,1263600.0
2010-02-01 11:00:00,20.86,20.92,20.83,20.87,750400.0,18.635,18.6886,18.6082,18.644,750400.0
2010-02-01 11:30:00,20.86,20.94,20.82,20.82,654000.0,18.635,18.7065,18.5993,18.5993,654000.0
2010-02-01 12:00:00,20.82,20.89,20.8,20.86,604400.0,18.5993,18.6618,18.5814,18.635,604400.0
2010-02-01 12:30:00,20.86,20.89,20.83,20.83,601200.0,18.635,18.6618,18.6082,18.6082,601200.0
2010-02-01 13:00:00,20.83,20.87,20.79,20.84,504000.0,18.6082,18.644,18.5725,18.6172,504000.0
2010-02-01 13:30:00,20.84,20.92,20.83,20.91,719600.0,18.6172,18.6886,18.6082,18.6797,719600.0
2010-02-01 14:00:00,20.91,20.93,20.88,20.91,679600.0,18.6797,18.6976,18.6529,18.6797,679600.0
2010-02-01 14:30:00,20.91,20.93,20.85,20.86,406000.0,18.6797,18.6976,18.6261,18.635,406000.0
2010-02-01 15:00:00,20.86,20.91,20.83,20.89,884400.0,18.635,18.6797,18.6082,18.6618,884400.0
2010-02-01 15:30:00,20.89,20.92,20.8,20.92,2532800.0,18.6618,18.6886,18.5814,18.6886,2532800.0
2010-02-02 09:30:00,21.07,21.12,20.88,21.03,1974400.0,18.8227,18.8673,18.6529,18.7869,1974400.0
2010-02-02 10:00:00,21.03,21.07,20.91,20.92,1367200.0,18.7869,18.8227,18.6797,18.6886,1367200.0
2010-02-02 10:30:00,20.92,21.03,20.91,20.98,758800.0,18.6886,18.7869,18.6797,18.7422,758800.0
2010-02-02 11:00:00,20.99,21.04,20.98,21.01,837200.0,18.7512,18.7959,18.7422,18.769,837200.0
2010-02-02 11:30:00,21.01,21.1,21.0,21.09,823200.0,18.769,18.8495,18.7601,18.8405,823200.0
2010-02-02 12:00:00,21.09,21.1,21.0,21.0,782400.0,18.8405,18.8495,18.7601,18.7601,782400.0
2010-02-02 12:30:00,21.0,21.08,20.98,21.07,561200.0,18.7601,18.8316,18.7422,18.8227,561200.0
2010-02-02 13:00:00,21.07,21.08,20.98,20.98,636000.0,18.8227,18.8316,18.7422,18.7422,636000.0
2010-02-02 13:30:00,20.98,21.0,20.94,20.95,1134000.0,18.7422,18.7601,18.7065,18.7154,1134000.0
2010-02-02 14:00:00,20.96,20.99,20.92,20.93,573200.0,18.7244,18.7512,18.6886,18.6976,573200.0
2010-02-02 14:30:00,20.93,21.02,20.92,20.92,654800.0,18.6976,18.778,18.6886,18.6886,654800.0
2010-02-02 15:00:00,20.92,21.0,20.88,20.97,1241600.0,18.6886,18.7601,18.6529,18.7333,1241600.0
2010-02-02 15:30:00,20.97,21.01,20.93,21.0,2101200.0,18.7333,18.769,18.6976,18.7601,2101200.0
2010-02-03 09:30:00,21.05,21.12,20.88,20.96,1999200.0,18.8048,18.8673,18.6529,18.7244,1999200.0
2010-02-03 10:00:00,20.96,20.98,20.9,20.93,1029200.0,18.7244,18.7422,18.6708,18.6976,1029200.0
2010-02-03 10:30:00,20.92,20.95,20.88,20.89,879600.0,18.6886,18.7154,18.6529,18.6618,879600.0
2010-02-03 11:00:00,20.89,20.96,20.88,20.92,682000.0,18.6618,18.7244,18.6529,18.6886,682000.0
2010-02-03 11:30:00,20.92,20.93,20.83,20.84,683600.0,18.6886,18.6976,18.6082,18.6172,683600.0
2010-02-03 12:00:00,20.83,20.88,20.82,20.85,712800.0,18.6082,18.6529,18.5993,18.6261,712800.0
2010-02-03 12:30:00,20.85,20.88,20.81,20.84,798400.0,18.6261,18.6529,18.5904,18.6172,798400.0
2010-02-03 13:00:00,20.84,20.91,20.8,20.82,818400.0,18.6172,18.6797,18.5814,18.5993,818400.0
2010-02-03 13:30:00,20.82,20.83,20.77,20.8,1166800.0,18.5993,18.6082,18.5546,18.5814,1166800.0
2010-02-03 14:00:00,20.81,20.81,20.61,20.61,2216400.0,18.5904,18.5904,18.4117,18.4117,2216400.0
2010-02-03 14:30:00,20.61,20.68,20.53,20.59,2768400.0,18.4117,18.4742,18.3402,18.3938,2768400.0
2010-02-03 15:00:00,20.59,20.75,20.55,20.72,4077200.0,18.3938,18.5368,18.3581,18.51,4077200.0
2010-02-03 15:30:00,20.72,20.91,20.71,20.88,7953600.0,18.51,18.6797,18.501,18.6529,7953600.0
2010-02-04 09:30:00,21.31,21.55,21.13,21.27,14368400.0,19.0371,19.2515,18.8763,19.0013,14368400.0
2010-02-04 10:00:00,21.28,21.36,21.14,21.24,8604000.0,19.0103,19.0817,18.8852,18.9745,8604000.0
2010-02-04 10:30:00,21.24,21.41,21.24,21.36,3696400.0,18.9745,19.1264,18.9745,19.0817,3696400.0
2010-02-04 11:00:00,21.36,21.52,21.31,21.38,3900800.0,19.0817,19.2247,19.0371,19.0996,3900800.0
2010-02-04 11:30:00,21.39,21.39,21.25,21.34,2793200.0,19.1085,19.1085,18.9835,19.0639,2793200.0
2010-02-04 12:00:00,21.34,21.34,21.05,21.14,2942400.0,19.0639,19.0639,18.8048,18.8852,2942400.0
2010-02-04 12:30:00,21.13,21.24,20.98,21.06,3043600.0,18.8763,18.9745,18.7422,18.8137,3043600.0
2010-02-04 13:00:00,21.06,21.13,20.99,21.1,2373200.0,18.8137,18.8763,18.7512,18.8495,2373200.0
2010-02-04 13:30:00,21.1,21.1,20.83,20.85,2797600.0,18.8495,18.8495,18.6082,18.6261,2797600.0
2010-02-04 14:00:00,20.85,20.93,20.75,20.86,3084000.0,18.6261,18.6976,18.5368,18.635,3084000.0
2010-02-04 14:30:00,20.86,21.02,20.84,21.01,3646000.0,18.635,18.778,18.6172,18.769,3646000.0
2010-02-04 15:00:00,21.01,21.04,20.78,20.79,3253200.0,18.769,18.7959,18.5636,18.5725,3253200.0
2010-02-04 15:30:00,20.79,20.91,20.7,20.7,6786000.0,18.5725,18.6797,18.4921,18.4921,6786000.0
2010-02-05 09:30:00,20.79,20.92,20.44,20.86,6269200.0,18.5725,18.6886,18.2598,18.635,6269200.0
2010-02-05 10:00:00,20.86,20.97,20.73,20.78,3784400.0,18.635,18.7333,18.5189,18.5636,3784400.0
2010-02-05 10:30:00,20.79,20.81,20.58,20.6,2897600.0,18.5725,18.5904,18.3849,18.4028,2897600.0
2010-02-05 11:00:00,20.6,20.68,20.58,20.61,1575200.0,18.4028,18.4742,18.3849,18.4117,1575200.0
2010-02-05 11:30:00,20.6,20.61,20.46,20.51,2025600.0,18.4028,18.4117,18.2777,18.3224,2025600.0
2010-02-05 12:00:00,20.52,20.65,20.49,20.57,1444800.0,18.3313,18.4474,18.3045,18.376,1444800.0
2010-02-05 12:30:00,20.58,20.59,20.49,20.53,706800.0,18.3849,18.3938,18.3045,18.3402,706800.0
2010-02-05 13:00:00,20.53,20.54,20.27,20.29,1831200.0,18.3402,18.3492,18.108,18.1258,1831200.0
2010-02-05 13:30:00,20.29,20.32,20.15,20.17,1927200.0,18.1258,18.1526,18.0008,18.0186,1927200.0
2010-02-05 14:00:00,20.16,20.24,20.14,20.21,2926400.0,18.0097,18.0812,17.9918,18.0544,2926400.0
2010-02-05 14:30:00,20.21,20.39,20.14,20.31,3284400.0,18.0544,18.2152,17.9918,18.1437,3284400.0
2010-02-05 15:00:00,20.32,20.55,20.31,20.49,3285600.0,18.1526,18.3581,18.1437,18.3045,3285600.0
2010-02-05 15:30:00,20.49,20.66,20.46,20.63,4995200.0,18.3045,18.4564,18.2777,18.4296,4995200.0
2010-02-08 09:30:00,20.73,20.93,20.64,20.92,3340400.0,18.5189,18.6976,18.4385,18.6886,3340400.0
2010-02-08 10:00:00,20.92,21.1,20.88,20.92,2603200.0,18.6886,18.8495,18.6529,18.6886,2603200.0
2010-02-08 10:30:00,20.93,21.07,20.89,20.92,1994400.0,18.6976,18.8227,18.6618,18.6886,1994400.0
2010-02-08 11:00:00,20.93,20.95,20.84,20.84,2862800.0,18.6976,18.7154,18.6172,18.6172,2862800.0
2010-02-08 11:30:00,20.84,20.91,20.79,20.9,727200.0,18.6172,18.6797,18.5725,18.6708,727200.0
2010-02-08 12:00:00,20.9,20.91,20.86,20.89,1427600.0,18.6708,18.6797,18.635,18.6618,1427600.0
2010-02-08 12:30:00,20.89,20.91,20.77,20.77,783600.0,18.6618,18.6797,18.5546,18.5546,783600.0
2010-02-08 13:00:00,20.77,20.8,20.67,20.76,1209200.0,18.5546,18.5814,18.4653,18.5457,1209200.0
2010-02-08 13:30:00,20.76,20.79,20.68,20.75,1143200.0,18.5457,18.5725,18.4742,18.5368,1143200.0
2010-02-08 14:00:00,20.75,20.83,20.74,20.81,662800.0,18.5368,18.6082,18.5278,18.5904,662800.0
2010-02-08 14:30:00,20.82,20.9,20.79,20.87,1734400.0,18.5993,18.6708,18.5725,18.644,1734400.0
2010-02-08 15:00:00,20.86,20.88,20.8,20.87,1472800.0,18.635,18.6529,18.5814,18.644,1472800.0
2010-02-08 15:30:00,20.86,20.9,20.76,20.79,2664400.0,18.635,18.6708,18.5457,18.5725,2664400.0
2010-02-09 09:30:00,20.94,21.03,20.8,20.82,2215600.0,18.7065,18.7869,18.5814,18.5993,2215600.0
2010-02-09 10:00:00,20.81,20.91,20.72,20.81,2266000.0,18.5904,18.6797,18.51,18.5904,2266000.0
2010-02-09 10:30:00,20.81,20.81,20.68,20.72,1576400.0,18.5904,18.5904,18.4742,18.51,1576400.0
2010-02-09 11:00:00,20.72,20.77,20.68,20.74,1300400.0,18.51,18.5546,18.4742,18.5278,1300400.0
2010-02-09 11:30:00,20.75,21.0,20.72,20.86,1842000.0,18.5368,18.7601,18.51,18.635,1842000.0
2010-02-09 12:00:00,20.86,21.0,20.86,20.95,1164400.0,18.635,18.7601,18.635,18.7154,1164400.0
2010-02-09 12:30:00,20.95,21.02,20.85,20.98,1584800.0,18.7154,18.778,18.6261,18.7422,1584800.0
2010-02-09 13:00:00,20.98,21.03,20.89,20.93,657200.0,18.7422,18.7869,18.6618,18.6976,657200.0
2010-02-09 13:30:00,20.92,20.99,20.89,20.92,522400.0,18.6886,18.7512,18.6618,18.6886,522400.0
2010-02-09 14:00:00,20.92,20.92,20.86,20.89,480800.0,18.6886,18.6886,18.635,18.6618,480800.0
2010-02-09 14:30:00,20.89,20.97,20.78,20.81,1138400.0,18.6618,18.7333,18.5636,18.5904,1138400.0
2010-02-09 15:00:00,20.8,20.91,20.8,20.85,762000.0,18.5814,18.6797,18.5814,18.6261,762000.0
2010-02-09 15:30:00,20.85,20.88,20.76,20.84,1618400.0,18.6261,18.6529,18.5457,18.6172,1618400.0
2010-02-10 09:30:00,20.87,20.9,20.76,20.85,1749600.0,18.6718,18.6987,18.5734,18.654,1749600.0
2010-02-10 10:00:00,20.84,20.85,20.72,20.82,1520000.0,18.645,18.654,18.5376,18.6271,1520000.0
2010-02-10 10:30:00,20.81,20.85,20.78,20.81,1398800.0,18.6182,18.654,18.5913,18.6182,1398800.0
2010-02-10 11:00:00,20.81,20.89,20.78,20.88,903200.0,18.6182,18.6897,18.5913,18.6808,903200.0
2010-02-10 11:30:00,20.88,20.98,20.88,20.93,785200.0,18.6808,18.7703,18.6808,18.7255,785200.0
2010-02-10 12:00:00,20.94,20.94,20.84,20.89,682000.0,18.7345,18.7345,18.645,18.6897,682000.0
2010-02-10 12:30:00,20.9,20.93,20.88,20.92,664400.0,18.6987,18.7255,18.6808,18.7166,664400.0
2010-02-10 13:00:00,20.92,20.96,20.85,20.95,1016400.0,18.7166,18.7524,18.654,18.7434,1016400.0
2010-02-10 13:30:00,20.94,20.97,20.92,20.97,684400.0,18.7345,18.7613,18.7166,18.7613,684400.0
2010-02-10 14:00:00,20.97,20.98,20.9,20.93,681200.0,18.7613,18.7703,18.6987,18.7255,681200.0
2010-02-10 14:30:00,20.93,20.93,20.86,20.87,663600.0,18.7255,18.7255,18.6629,18.6718,663600.0
2010-02-10 15:00:00,20.86,20.91,20.85,20.88,688400.0,18.6629,18.7076,18.654,18.6808,688400.0
2010-02-10 15:30:00,20.88,20.92,20.86,20.9,1914400.0,18.6808,18.7166,18.6629,18.6987,1914400.0
2010-02-11 09:30:00,20.95,21.0,20.81,20.86,1398800.0,18.7434,18.7882,18.6182,18.6629,1398800.0
2010-02-11 10:00:00,20.86,21.04,20.83,20.99,1323600.0,18.6629,18.8239,18.6361,18.7792,1323600.0
2010-02-11 10:30:00,20.99,21.0,20.9,20.96,721200.0,18.7792,18.7882,18.6987,18.7524,721200.0
2010-02-11 11:00:00,20.96,21.09,20.95,21.06,1356400.0,18.7524,18.8687,18.7434,18.8418,1356400.0
2010-02-11 11:30:00,21.06,21.16,21.02,21.13,1477600.0,18.8418,18.9313,18.806,18.9045,1477600.0
2010-02-11 12:00:00,21.13,21.18,21.07,21.12,926000.0,18.9045,18.9492,18.8508,18.8955,926000.0
2010-02-11 12:30:00,21.12,21.14,21.08,21.12,526800.0,18.8955,18.9134,18.8597,18.8955,526800.0
2010-02-11 13:00:00,21.13,21.14,21.05,21.09,1152800.0,18.9045,18.9134,18.8329,18.8687,1152800.0
2010-02-11 13:30:00,21.08,21.2,21.08,21.19,1822800.0,18.8597,18.9671,18.8597,18.9581,1822800.0
2010-02-11 14:00:00,21.19,21.27,21.19,21.27,1628000.0,18.9581,19.0297,18.9581,19.0297,1628000.0
2010-02-11 14:30:00,21.27,21.3,21.18,21.22,1323200.0,19.0297,19.0566,18.9492,18.985,1323200.0
2010-02-11 15:00:00,21.22,21.29,21.19,21.22,1005600.0,18.985,19.0476,18.9581,18.985,1005600.0
2010-02-11 15:30:00,21.22,21.3,21.21,21.28,2354000.0,18.985,19.0566,18.976,19.0387,2354000.0
2010-02-12 09:30:00,21.13,21.13,20.93,20.98,2747200.0,18.9045,18.9045,18.7255,18.7703,2747200.0
2010-02-12 10:00:00,20.98,21.06,20.92,21.05,1687200.0,18.7703,18.8418,18.7166,18.8329,1687200.0
2010-02-12 10:30:00,21.05,21.07,20.91,20.98,1444400.0,18.8329,18.8508,18.7076,18.7703,1444400.0
2010-02-12 11:00:00,20.97,21.05,20.92,20.97,910800.0,18.7613,18.8329,18.7166,18.7613,910800.0
2010-02-12 11:30:00,20.97,21.01,20.95,20.99,659200.0,18.7613,18.7971,18.7434,18.7792,659200.0
2010-02-12 12:00:00,20.99,21.22,20.98,21.19,1326000.0,18.7792,18.985,18.7703,18.9581,1326000.0
2010-02-12 12:30:00,21.19,21.2,21.1,21.12,920800.0,18.9581,18.9671,18.8776,18.8955,920800.0
2010-02-12 13:00:00,21.11,21.11,20.98,20.98,1016000.0,18.8866,18.8866,18.7703,18.7703,1016000.0
2010-02-12 13:30:00,20.98,21.05,20.95,21.05,1166800.0,18.7703,18.8329,18.7434,18.8329,1166800.0
2010-02-12 14:00:00,21.05,21.15,21.02,21.15,1004800.0,18.8329,18.9224,18.806,18.9224,1004800.0
2010-02-12 14:30:00,21.15,21.18,21.12,21.13,1166400.0,18.9224,18.9492,18.8955,18.9045,1166400.0
2010-02-12 15:00:00,21.14,21.18,21.09,21.17,1746400.0,18.9134,18.9492,18.8687,18.9402,1746400.0
2010-02-12 15:30:00,21.17,21.24,21.14,21.23,2813600.0,18.9402,19.0029,18.9134,18.9939,2813600.0
2010-02-16 09:30:00,21.31,21.49,21.3,21.34,1976800.0,19.0655,19.2265,19.0566,19.0923,1976800.0
2010-02-16 10:00:00,21.34,21.43,21.32,21.43,1002000.0,19.0923,19.1729,19.0744,19.1729,1002000.0
2010-02-16 10:30:00,21.43,21.46,21.39,21.39,842000.0,19.1729,19.1997,19.1371,19.1371,842000.0
2010-02-16 11:00:00,21.4,21.42,21.36,21.42,647200.0,19.146,19.1639,19.1102,19.1639,647200.0
2010-02-16 11:30:00,21.43,21.45,21.38,21.38,716800.0,19.1729,19.1908,19.1281,19.1281,716800.0
2010-02-16 12:00:00,21.38,21.41,21.38,21.4,449200.0,19.1281,19.155,19.1281,19.146,449200.0
2010-02-16 12:30:00,21.4,21.43,21.39,21.43,669600.0,19.146,19.1729,19.1371,19.1729,669600.0
2010-02-16 13:00:00,21.43,21.44,21.39,21.43,548800.0,19.1729,19.1818,19.1371,19.1729,548800.0
2010-02-16 13:30:00,21.43,21.45,21.38,21.41,640000.0,19.1729,19.1908,19.1281,19.155,640000.0
2010-02-16 14:00:00,21.41,21.42,21.38,21.4,716000.0,19.155,19.1639,19.1281,19.146,716000.0
2010-02-16 14:30:00,21.4,21.4,21.36,21.38,544000.0,19.146,19.146,19.1102,19.1281,544000.0
2010-02-16 15:00:00,21.38,21.4,21.37,21.4,906800.0,19.1281,19.146,19.1192,19.146,906800.0
2010-02-16 15:30:00,21.4,21.47,21.39,21.46,2848000.0,19.146,19.2087,19.1371,19.1997,2848000.0
2010-02-17 09:30:00,21.5,21.6,21.44,21.57,2304400.0,19.2355,19.325,19.1818,19.2981,2304400.0
2010-02-17 10:00:00,21.57,21.64,21.52,21.58,1666000.0,19.2981,19.3607,19.2534,19.3071,1666000.0
2010-02-17 10:30:00,21.58,21.6,21.53,21.56,1034000.0,19.3071,19.325,19.2623,19.2892,1034000.0
2010-02-17 11:00:00,21.56,21.58,21.5,21.52,1302800.0,19.2892,19.3071,19.2355,19.2534,1302800.0
2010-02-17 11:30:00,21.51,21.6,21.5,21.58,916400.0,19.2444,19.325,19.2355,19.3071,916400.0
2010-02-17 12:00:00,21.58,21.6,21.55,21.57,586400.0,19.3071,19.325,19.2802,19.2981,586400.0
2010-02-17 12:30:00,21.58,21.59,21.55,21.58,362000.0,19.3071,19.316,19.2802,19.3071,362000.0
2010-02-17 13:00:00,21.57,21.61,21.56,21.6,502000.0,19.2981,19.3339,19.2892,19.325,502000.0
2010-02-17 13:30:00,21.6,21.6,21.54,21.55,504000.0,19.325,19.325,19.2713,19.2802,504000.0
2010-02-17 14:00:00,21.55,21.55,21.48,21.51,872000.0,19.2802,19.2802,19.2176,19.2444,872000.0
2010-02-17 14:30:00,21.51,21.54,21.49,21.5,815600.0,19.2444,19.2713,19.2265,19.2355,815600.0
2010-02-17 15:00:00,21.5,21.56,21.5,21.51,810800.0,19.2355,19.2892,19.2355,19.2444,810800.0
2010-02-17 15:30:00,21.52,21.61,21.51,21.61,2601600.0,19.2534,19.3339,19.2444,19.3339,2601600.0
2010-02-18 09:30:00,21.54,21.75,21.5,21.74,1592400.0,19.2713,19.4592,19.2355,19.4502,1592400.0
2010-02-18 10:00:00,21.74,21.8,21.72,21.75,1736800.0,19.4502,19.5039,19.4323,19.4592,1736800.0
2010-02-18 10:30:00,21.75,21.8,21.71,21.79,1138400.0,19.4592,19.5039,19.4234,19.4949,1138400.0
2010-02-18 11:00:00,21.79,21.83,21.77,21.77,865200.0,19.4949,19.5307,19.4771,19.4771,865200.0
2010-02-18 11:30:00,21.77,21.79,21.74,21.75,870000.0,19.4771,19.4949,19.4502,19.4592,870000.0
2010-02-18 12:00:00,21.75,21.81,21.74,21.8,687600.0,19.4592,19.5128,19.4502,19.5039,687600.0
2010-02-18 12:30:00,21.8,21.86,21.78,21.86,780000.0,19.5039,19.5576,19.486,19.5576,780000.0
2010-02-18 13:00:00,21.86,21.86,21.81,21.82,610000.0,19.5576,19.5576,19.5128,19.5218,610000.0
2010-02-18 13:30:00,21.82,21.86,21.78,21.79,760400.0,19.5218,19.5576,19.486,19.4949,760400.0
2010-02-18 14:00:00,21.79,21.84,21.77,21.81,518800.0,19.4949,19.5397,19.4771,19.5128,518800.0
2010-02-18 14:30:00,21.82,21.83,21.77,21.79,818400.0,19.5218,19.5307,19.4771,19.4949,818400.0
2010-02-18 15:00:00,21.79,21.81,21.73,21.75,1351200.0,19.4949,19.5128,19.4413,19.4592,1351200.0
2010-02-18 15:30:00,21.75,21.76,21.69,21.72,2729600.0,19.4592,19.4681,19.4055,19.4323,2729600.0
2010-02-19 09:30:00,21.5,21.64,21.37,21.51,2636000.0,19.2355,19.3607,19.1192,19.2444,2636000.0
2010-02-19 10:00:00,21.51,21.56,21.44,21.53,1105200.0,19.2444,19.2892,19.1818,19.2623,1105200.0
2010-02-19 10:30:00,21.53,21.65,21.5,21.63,814000.0,19.2623,19.3697,19.2355,19.3518,814000.0
2010-02-19 11:00:00,21.62,21.71,21.59,21.69,671200.0,19.3429,19.4234,19.316,19.4055,671200.0
2010-02-19 11:30:00,21.69,21.73,21.64,21.66,770400.0,19.4055,19.4413,19.3607,19.3786,770400.0
2010-02-19 12:00:00,21.65,21.74,21.65,21.72,480400.0,19.3697,19.4502,19.3697,19.4323,480400.0
2010-02-19 12:30:00,21.72,21.74,21.68,21.7,464400.0,19.4323,19.4502,19.3965,19.4144,464400.0
2010-02-19 13:00:00,21.7,21.73,21.67,21.69,448000.0,19.4144,19.4413,19.3876,19.4055,448000.0
2010-02-19 13:30:00,21.7,21.72,21.64,21.68,473600.0,19.4144,19.4323,19.3607,19.3965,473600.0
2010-02-19 14:00:00,21.68,21.7,21.66,21.68,566000.0,19.3965,19.4144,19.3786,19.3965,566000.0
2010-02-19 14:30:00,21.68,21.73,21.68,21.7,555600.0,19.3965,19.4413,19.3965,19.4144,555600.0
2010-02-19 15:00:00,21.7,21.72,21.6,21.68,1324000.0,19.4144,19.4323,19.325,19.3965,1324000.0
2010-02-19 15:30:00,21.68,21.75,21.64,21.68,1851600.0,19.3965,19.4592,19.3607,19.3965,1851600.0
2010-02-22 09:30:00,21.76,21.89,21.7,21.87,1384400.0,19.4681,19.5844,19.4144,19.5665,1384400.0
2010-02-22 10:00:00,21.87,21.94,21.79,21.89,1357200.0,19.5665,19.6291,19.4949,19.5844,1357200.0
2010-02-22 10:30:00,21.9,21.93,21.87,21.91,750400.0,19.5934,19.6202,19.5665,19.6023,750400.0
2010-02-22 11:00:00,21.91,21.93,21.84,21.86,864800.0,19.6023,19.6202,19.5397,19.5576,864800.0
2010-02-22 11:30:00,21.86,21.89,21.83,21.85,577600.0,19.5576,19.5844,19.5307,19.5486,577600.0
2010-02-22 12:00:00,21.85,21.86,21.81,21.82,369600.0,19.5486,19.5576,19.5128,19.5218,369600.0
2010-02-22 12:30:00,21.82,21.87,21.79,21.79,596400.0,19.5218,19.5665,19.4949,19.4949,596400.0
2010-02-22 13:00:00,21.79,21.85,21.78,21.85,402800.0,19.4949,19.5486,19.486,19.5486,402800.0
2010-02-22 13:30:00,21.85,21.86,21.82,21.82,389600.0,19.5486,19.5576,19.5218,19.5218,389600.0
2010-02-22 14:00:00,21.82,21.83,21.79,21.81,497200.0,19.5218,19.5307,19.4949,19.5128,497200.0
2010-02-22 14:30:00,21.81,21.89,21.8,21.87,716000.0,19.5128,19.5844,19.5039,19.5665,716000.0
2010-02-22 15:00:00,21.87,21.9,21.86,21.88,795600.0,19.5665,19.5934,19.5576,19.5755,795600.0
2010-02-22 15:30:00,21.89,21.89,21.72,21.73,1832000.0,19.5844,19.5844,19.4323,19.4413,1832000.0
2010-02-23 09:30:00,21.75,21.9,21.74,21.87,2006000.0,19.4592,19.5934,19.4502,19.5665,2006000.0
2010-02-23 10:00:00,21.86,21.89,21.73,21.75,3336000.0,19.5576,19.5844,19.4413,19.4592,3336000.0
2010-02-23 10:30:00,21.75,21.75,21.58,21.62,2652400.0,19.4592,19.4592,19.3071,19.3429,2652400.0
2010-02-23 11:00:00,21.62,21.66,21.57,21.65,734800.0,19.3429,19.3786,19.2981,19.3697,734800.0
2010-02-23 11:30:00,21.65,21.73,21.62,21.65,866400.0,19.3697,19.4413,19.3429,19.3697,866400.0
2010-02-23 12:00:00,21.64,21.65,21.59,21.6,599600.0,19.3607,19.3697,19.316,19.325,599600.0
2010-02-23 12:30:00,21.59,21.64,21.58,21.59,532000.0,19.316,19.3607,19.3071,19.316,532000.0
2010-02-23 13:00:00,21.59,21.61,21.55,21.59,445200.0,19.316,19.3339,19.2802,19.316,445200.0
2010-02-23 13:30:00,21.59,21.62,21.58,21.6,531600.0,19.316,19.3429,19.3071,19.325,531600.0
2010-02-23 14:00:00,21.6,21.64,21.57,21.59,1503200.0,19.325,19.3607,19.2981,19.316,1503200.0
2010-02-23 14:30:00,21.6,21.63,21.58,21.61,973600.0,19.325,19.3518,19.3071,19.3339,973600.0
2010-02-23 15:00:00,21.61,21.68,21.61,21.64,1387600.0,19.3339,19.3965,19.3339,19.3607,1387600.0
2010-02-23 15:30:00,21.64,21.65,21.52,21.55,2461600.0,19.3607,19.3697,19.2534,19.2802,2461600.0
2010-02-24 09:30:00,21.56,21.65,21.53,21.58,920000.0,19.2892,19.3697,19.2623,19.3071,920000.0
2010-02-24 10:00:00,21.58,21.6,21.42,21.52,1464400.0,19.3071,19.325,19.1639,19.2534,1464400.0
2010-02-24 10:30:00,21.52,21.56,21.47,21.48,977200.0,19.2534,19.2892,19.2087,19.2176,977200.0
2010-02-24 11:00:00,21.48,21.5,21.4,21.41,1575600.0,19.2176,19.2355,19.146,19.155,1575600.0
2010-02-24 11:30:00,21.41,21.41,21.34,21.35,1028800.0,19.155,19.155,19.0923,19.1013,1028800.0
2010-02-24 12:00:00,21.35,21.36,21.3,21.32,1007200.0,19.1013,19.1102,19.0566,19.0744,1007200.0
2010-02-24 12:30:00,21.32,21.36,21.3,21.3,1057200.0,19.0744,19.1102,19.0566,19.0566,1057200.0
2010-02-24 13:00:00,21.31,21.37,21.29,21.35,804000.0,19.0655,19.1192,19.0476,19.1013,804000.0
2010-02-24 13:30:00,21.36,21.39,21.29,21.29,784400.0,19.1102,19.1371,19.0476,19.0476,784400.0
2010-02-24 14:00:00,21.29,21.29,21.2,21.2,1640800.0,19.0476,19.0476,18.9671,18.9671,1640800.0
2010-02-24 14:30:00,21.2,21.28,21.19,21.25,1212800.0,18.9671,19.0387,18.9581,19.0118,1212800.0
2010-02-24 15:00:00,21.25,21.36,21.25,21.33,1058000.0,19.0118,19.1102,19.0118,19.0834,1058000.0
2010-02-24 15:30:00,21.33,21.42,21.33,21.4,2021200.0,19.0834,19.1639,19.0834,19.146,2021200.0
2010-02-25 09:30:00,21.19,21.21,20.93,21.13,2516400.0,18.9581,18.976,18.7255,18.9045,2516400.0
2010-02-25 10:00:00,21.13,21.2,21.04,21.11,1709600.0,18.9045,18.9671,18.8239,18.8866,1709600.0
2010-02-25 10:30:00,21.11,21.19,21.09,21.17,886800.0,18.8866,18.9581,18.8687,18.9402,886800.0
2010-02-25 11:00:00,21.17,21.18,21.07,21.07,742000.0,18.9402,18.9492,18.8508,18.8508,742000.0
2010-02-25 11:30:00,21.07,21.11,21.03,21.11,638400.0,18.8508,18.8866,18.815,18.8866,638400.0
2010-02-25 12:00:00,21.11,21.12,21.04,21.06,690400.0,18.8866,18.8955,18.8239,18.8418,690400.0
2010-02-25 12:30:00,21.06,21.1,21.04,21.07,509200.0,18.8418,18.8776,18.8239,18.8508,509200.0
2010-02-25 13:00:00,21.06,21.1,21.04,21.06,313200.0,18.8418,18.8776,18.8239,18.8418,313200.0
2010-02-25 13:30:00,21.05,21.25,21.05,21.21,1170400.0,18.8329,19.0118,18.8329,18.976,1170400.0
2010-02-25 14:00:00,21.21,21.29,21.21,21.26,864000.0,18.976,19.0476,18.976,19.0208,864000.0
2010-02-25 14:30:00,21.26,21.35,21.26,21.32,618000.0,19.0208,19.1013,19.0208,19.0744,618000.0
2010-02-25 15:00:00,21.32,21.36,21.25,21.29,1135200.0,19.0744,19.1102,19.0118,19.0476,1135200.0
2010-02-25 15:30:00,21.29,21.34,21.26,21.32,1625200.0,19.0476,19.0923,19.0208,19.0744,1625200.0
2010-02-26 09:30:00,21.4,21.43,21.25,21.37,926400.0,19.146,19.1729,19.0118,19.1192,926400.0
2010-02-26 10:00:00,21.37,21.38,21.28,21.33,847200.0,19.1192,19.1281,19.0387,19.0834,847200.0
2010-02-26 10:30:00,21.34,21.36,21.28,21.34,728400.0,19.0923,19.1102,19.0387,19.0923,728400.0
2010-02-26 11:00:00,21.34,21.36,21.31,21.31,443200.0,19.0923,19.1102,19.0655,19.0655,443200.0
2010-02-26 11:30:00,21.31,21.33,21.31,21.32,444400.0,19.0655,19.0834,19.0655,19.0744,444400.0
2010-02-26 12:00:00,21.32,21.33,21.29,21.31,626400.0,19.0744,19.0834,19.0476,19.0655,626400.0
2010-02-26 12:30:00,21.31,21.35,21.29,21.3,623600.0,19.0655,19.1013,19.0476,19.0566,623600.0
2010-02-26 13:00:00,21.3,21.3,21.28,21.3,382000.0,19.0566,19.0566,19.0387,19.0566,382000.0
2010-02-26 13:30:00,21.3,21.31,21.28,21.3,526000.0,19.0566,19.0655,19.0387,19.0566,526000.0
2010-02-26 14:00:00,21.3,21.3,21.29,21.29,674400.0,19.0566,19.0566,19.0476,19.0476,674400.0
2010-02-26 14:30:00,21.29,21.3,21.27,21.3,764000.0,19.0476,19.0566,19.0297,19.0566,764000.0
2010-02-26 15:00:00,21.3,21.3,21.29,21.3,1178800.0,19.0566,19.0566,19.0476,19.0566,1178800.0
2010-02-26 15:30:00,21.3,21.36,21.28,21.3,2038400.0,19.0566,19.1102,19.0387,19.0566,2038400.0
2010-03-01 09:30:00,21.38,21.61,21.38,21.55,1460000.0,19.1281,19.3339,19.1281,19.2802,1460000.0
2010-03-01 10:00:00,21.55,21.61,21.51,21.59,784800.0,19.2802,19.3339,19.2444,19.316,784800.0
2010-03-01 10:30:00,21.59,21.6,21.56,21.59,926000.0,19.316,19.325,19.2892,19.316,926000.0
2010-03-01 11:00:00,21.59,21.6,21.54,21.56,542400.0,19.316,19.325,19.2713,19.2892,542400.0
2010-03-01 11:30:00,21.57,21.6,21.5,21.56,592400.0,19.2981,19.325,19.2355,19.2892,592400.0
2010-03-01 12:00:00,21.56,21.57,21.5,21.53,648000.0,19.2892,19.2981,19.2355,19.2623,648000.0
2010-03-01 12:30:00,21.53,21.56,21.52,21.55,780000.0,19.2623,19.2892,19.2534,19.2802,780000.0
2010-03-01 13:00:00,21.55,21.62,21.53,21.61,712800.0,19.2802,19.3429,19.2623,19.3339,712800.0
2010-03-01 13:30:00,21.61,21.63,21.58,21.63,448000.0,19.3339,19.3518,19.3071,19.3518,448000.0
2010-03-01 14:00:00,21.63,21.66,21.62,21.65,757600.0,19.3518,19.3786,19.3429,19.3697,757600.0
2010-03-01 14:30:00,21.66,21.67,21.64,21.67,831600.0,19.3786,19.3876,19.3607,19.3876,831600.0
2010-03-01 15:00:00,21.67,21.73,21.66,21.72,1529600.0,19.3876,19.4413,19.3786,19.4323,1529600.0
2010-03-01 15:30:00,21.72,21.74,21.68,21.7,2991600.0,19.4323,19.4502,19.3965,19.4144,2991600.0
2010-03-02 09:30:00,21.71,21.75,21.56,21.59,1911200.0,19.4234,19.4592,19.2892,19.316,1911200.0
2010-03-02 10:00:00,21.59,21.64,21.57,21.61,854000.0,19.316,19.3607,19.2981,19.3339,854000.0
2010-03-02 10:30:00,21.61,21.72,21.6,21.65,1073600.0,19.3339,19.4323,19.325,19.3697,1073600.0
2010-03-02 11:00:00,21.66,21.68,21.58,21.64,1283200.0,19.3786,19.3965,19.3071,19.3607,1283200.0
2010-03-02 11:30:00,21.64,21.69,21.63,21.64,1374400.0,19.3607,19.4055,19.3518,19.3607,1374400.0
2010-03-02 12:00:00,21.63,21.66,21.58,21.61,613600.0,19.3518,19.3786,19.3071,19.3339,613600.0
2010-03-02 12:30:00,21.61,21.65,21.61,21.61,918400.0,19.3339,19.3697,19.3339,19.3339,918400.0
2010-03-02 13:00:00,21.61,21.64,21.6,21.64,349200.0,19.3339,19.3607,19.325,19.3607,349200.0
2010-03-02 13:30:00,21.65,21.68,21.64,21.66,401600.0,19.3697,19.3965,19.3607,19.3786,401600.0
2010-03-02 14:00:00,21.66,21.67,21.57,21.63,509600.0,19.3786,19.3876,19.2981,19.3518,509600.0
2010-03-02 14:30:00,21.63,21.67,21.62,21.64,593600.0,19.3518,19.3876,19.3429,19.3607,593600.0
2010-03-02 15:00:00,21.64,21.68,21.63,21.63,549600.0,19.3607,19.3965,19.3518,19.3518,549600.0
2010-03-02 15:30:00,21.64,21.65,21.6,21.61,1627200.0,19.3607,19.3697,19.325,19.3339,1627200.0
2010-03-03 09:30:00,21.65,21.74,21.56,21.73,990800.0,19.3697,19.4502,19.2892,19.4413,990800.0
2010-03-03 10:00:00,21.74,21.8,21.73,21.76,1039600.0,19.4502,19.5039,19.4413,19.4681,1039600.0
2010-03-03 10:30:00,21.75,21.79,21.71,21.75,1344800.0,19.4592,19.4949,19.4234,19.4592,1344800.0
2010-03-03 11:00:00,21.75,21.76,21.73,21.75,804400.0,19.4592,19.4681,19.4413,19.4592,804400.0
2010-03-03 11:30:00,21.75,21.76,21.74,21.75,1015200.0,19.4592,19.4681,19.4502,19.4592,1015200.0
2010-03-03 12:00:00,21.75,21.75,21.73,21.74,1024400.0,19.4592,19.4592,19.4413,19.4502,1024400.0
2010-03-03 12:30:00,21.74,21.75,21.74,21.75,771600.0,19.4502,19.4592,19.4502,19.4592,771600.0
2010-03-03 13:00:00,21.75,21.75,21.7,21.71,779600.0,19.4592,19.4592,19.4144,19.4234,779600.0
2010-03-03 13:30:00,21.71,21.73,21.66,21.7,1359200.0,19.4234,19.4413,19.3786,19.4144,1359200.0
2010-03-03 14:00:00,21.7,21.73,21.69,21.72,732400.0,19.4144,19.4413,19.4055,19.4323,732400.0
2010-03-03 14:30:00,21.72,21.74,21.64,21.67,789200.0,19.4323,19.4502,19.3607,19.3876,789200.0
2010-03-03 15:00:00,21.67,21.71,21.64,21.71,800000.0,19.3876,19.4234,19.3607,19.4234,800000.0
2010-03-03 15:30:00,21.71,21.73,21.67,21.7,1666400.0,19.4234,19.4413,19.3876,19.4144,1666400.0
2010-03-04 09:30:00,21.75,21.86,21.74,21.8,1226400.0,19.4592,19.5576,19.4502,19.5039,1226400.0
2010-03-04 10:00:00,21.79,21.8,21.7,21.71,1128800.0,19.4949,19.5039,19.4144,19.4234,1128800.0
2010-03-04 10:30:00,21.71,21.72,21.54,21.62,1444000.0,19.4234,19.4323,19.2713,19.3429,1444000.0
2010-03-04 11:00:00,21.62,21.65,21.61,21.61,1023600.0,19.3429,19.3697,19.3339,19.3339,1023600.0
2010-03-04 11:30:00,21.62,21.66,21.58,21.65,853200.0,19.3429,19.3786,19.3071,19.3697,853200.0
2010-03-04 12:00:00,21.65,21.68,21.62,21.66,404800.0,19.3697,19.3965,19.3429,19.3786,404800.0
2010-03-04 12:30:00,21.65,21.68,21.64,21.65,823200.0,19.3697,19.3965,19.3607,19.3697,823200.0
2010-03-04 13:00:00,21.65,21.68,21.65,21.67,821600.0,19.3697,19.3965,19.3697,19.3876,821600.0
2010-03-04 13:30:00,21.67,21.67,21.61,21.66,399200.0,19.3876,19.3876,19.3339,19.3786,399200.0
2010-03-04 14:00:00,21.66,21.67,21.61,21.62,326400.0,19.3786,19.3876,19.3339,19.3429,326400.0
2010-03-04 14:30:00,21.63,21.72,21.53,21.72,489200.0,19.3518,19.4323,19.2623,19.4323,489200.0
2010-03-04 15:00:00,21.71,21.73,21.68,21.72,529600.0,19.4234,19.4413,19.3965,19.4323,529600.0
2010-03-04 15:30:00,21.72,21.77,21.7,21.74,2066800.0,19.4323,19.4771,19.4144,19.4502,2066800.0
2010-03-05 09:30:00,21.85,22.02,21.78,21.93,3141600.0,19.5486,19.7007,19.486,19.6202,3141600.0
2010-03-05 10:00:00,21.93,21.98,21.86,21.91,1458000.0,19.6202,19.6649,19.5576,19.6023,1458000.0
2010-03-05 10:30:00,21.89,21.97,21.83,21.95,1090800.0,19.5844,19.656,19.5307,19.6381,1090800.0
2010-03-05 11:00:00,21.95,22.02,21.95,21.98,1135600.0,19.6381,19.7007,19.6381,19.6649,1135600.0
2010-03-05 11:30:00,21.98,21.98,21.94,21.95,591600.0,19.6649,19.6649,19.6291,19.6381,591600.0
2010-03-05 12:00:00,21.95,21.99,21.93,21.99,608400.0,19.6381,19.6739,19.6202,19.6739,608400.0
2010-03-05 12:30:00,21.99,22.03,21.97,22.0,1693200.0,19.6739,19.7097,19.656,19.6828,1693200.0
2010-03-05 13:00:00,22.0,22.02,21.96,22.01,1241200.0,19.6828,19.7007,19.647,19.6918,1241200.0
2010-03-05 13:30:00,22.01,22.04,21.98,22.04,815200.0,19.6918,19.7186,19.6649,19.7186,815200.0
2010-03-05 14:00:00,22.04,22.09,22.03,22.07,687200.0,19.7186,19.7633,19.7097,19.7455,687200.0
2010-03-05 14:30:00,22.07,22.11,22.07,22.11,725200.0,19.7455,19.7812,19.7455,19.7812,725200.0
2010-03-05 15:00:00,22.1,22.14,22.06,22.06,1586800.0,19.7723,19.8081,19.7365,19.7365,1586800.0
2010-03-05 15:30:00,22.06,22.13,22.03,22.13,3351600.0,19.7365,19.7991,19.7097,19.7991,3351600.0
2010-03-08 09:30:00,22.11,22.4,22.02,22.36,3737600.0,19.7812,20.0407,19.7007,20.0049,3737600.0
2010-03-08 10:00:00,22.35,22.6,22.3,22.58,5219200.0,19.996,20.2196,19.9512,20.2017,5219200.0
2010-03-08 10:30:00,22.58,22.64,22.5,22.58,2711600.0,20.2017,20.2554,20.1302,20.2017,2711600.0
2010-03-08 11:00:00,22.58,22.61,22.46,22.49,1992400.0,20.2017,20.2286,20.0944,20.1212,1992400.0
2010-03-08 11:30:00,22.49,22.63,22.49,22.62,1451200.0,20.1212,20.2465,20.1212,20.2375,1451200.0
2010-03-08 12:00:00,22.62,22.71,22.57,22.71,1741600.0,20.2375,20.318,20.1928,20.318,1741600.0
2010-03-08 12:30:00,22.7,22.71,22.55,22.56,1428800.0,20.3091,20.318,20.1749,20.1838,1428800.0
2010-03-08 13:00:00,22.56,22.67,22.52,22.67,1480400.0,20.1838,20.2823,20.1481,20.2823,1480400.0
2010-03-08 13:30:00,22.66,22.69,22.65,22.68,879600.0,20.2733,20.3002,20.2644,20.2912,879600.0
2010-03-08 14:00:00,22.68,22.73,22.66,22.67,1227600.0,20.2912,20.3359,20.2733,20.2823,1227600.0
2010-03-08 14:30:00,22.67,22.73,22.66,22.69,824800.0,20.2823,20.3359,20.2733,20.3002,824800.0
2010-03-08 15:00:00,22.68,22.69,22.61,22.67,1421600.0,20.2912,20.3002,20.2286,20.2823,1421600.0
2010-03-08 15:30:00,22.67,22.71,22.6,22.67,3270000.0,20.2823,20.318,20.2196,20.2823,3270000.0
2010-03-09 09:30:00,22.57,22.77,22.55,22.68,4266400.0,20.1928,20.3717,20.1749,20.2912,4266400.0
2010-03-09 10:00:00,22.69,22.82,22.63,22.78,2669600.0,20.3002,20.4165,20.2465,20.3807,2669600.0
2010-03-09 10:30:00,22.78,22.78,22.69,22.72,1528400.0,20.3807,20.3807,20.3002,20.327,1528400.0
2010-03-09 11:00:00,22.72,22.81,22.7,22.8,1148400.0,20.327,20.4075,20.3091,20.3986,1148400.0
2010-03-09 11:30:00,22.8,22.83,22.77,22.81,975200.0,20.3986,20.4254,20.3717,20.4075,975200.0
2010-03-09 12:00:00,22.81,22.91,22.81,22.88,1209200.0,20.4075,20.497,20.4075,20.4701,1209200.0
2010-03-09 12:30:00,22.88,22.92,22.84,22.89,1224400.0,20.4701,20.5059,20.4344,20.4791,1224400.0
2010-03-09 13:00:00,22.89,22.91,22.83,22.86,1273200.0,20.4791,20.497,20.4254,20.4522,1273200.0
2010-03-09 13:30:00,22.86,22.86,22.77,22.79,1128000.0,20.4522,20.4522,20.3717,20.3896,1128000.0
2010-03-09 14:00:00,22.79,22.8,22.75,22.75,1156800.0,20.3896,20.3986,20.3538,20.3538,1156800.0
2010-03-09 14:30:00,22.75,22.75,22.63,22.67,2332400.0,20.3538,20.3538,20.2465,20.2823,2332400.0
2010-03-09 15:00:00,22.67,22.71,22.57,22.65,2297600.0,20.2823,20.318,20.1928,20.2644,2297600.0
2010-03-09 15:30:00,22.65,22.65,22.47,22.53,4649200.0,20.2644,20.2644,20.1033,20.157,4649200.0
2010-03-10 09:30:00,22.43,22.64,22.39,22.58,2269600.0,20.0675,20.2554,20.0318,20.2017,2269600.0
2010-03-10 10:00:00,22.58,22.63,22.51,22.52,1278800.0,20.2017,20.2465,20.1391,20.1481,1278800.0
2010-03-10 10:30:00,22.53,22.64,22.53,22.6,1082400.0,20.157,20.2554,20.157,20.2196,1082400.0
2010-03-10 11:00:00,22.6,22.62,22.53,22.61,893600.0,20.2196,20.2375,20.157,20.2286,893600.0
2010-03-10 11:30:00,22.61,22.72,22.61,22.71,1050400.0,20.2286,20.327,20.2286,20.318,1050400.0
2010-03-10 12:00:00,22.71,22.74,22.64,22.67,1258400.0,20.318,20.3449,20.2554,20.2823,1258400.0
2010-03-10 12:30:00,22.66,22.75,22.64,22.74,733600.0,20.2733,20.3538,20.2554,20.3449,733600.0
2010-03-10 13:00:00,22.74,22.77,22.72,22.76,1015600.0,20.3449,20.3717,20.327,20.3628,1015600.0
2010-03-10 13:30:00,22.76,22.78,22.66,22.7,962400.0,20.3628,20.3807,20.2733,20.3091,962400.0
2010-03-10 14:00:00,22.7,22.78,22.69,22.75,705200.0,20.3091,20.3807,20.3002,20.3538,705200.0
2010-03-10 14:30:00,22.75,22.95,22.74,22.87,5889200.0,20.3538,20.5328,20.3449,20.4612,5889200.0
2010-03-10 15:00:00,22.87,22.92,22.82,22.83,2028000.0,20.4612,20.5059,20.4165,20.4254,2028000.0
2010-03-10 15:30:00,22.83,22.89,22.77,22.88,3765200.0,20.4254,20.4791,20.3717,20.4701,3765200.0
2010-03-11 09:30:00,22.74,23.32,22.7,23.23,6833600.0,20.3449,20.8638,20.3091,20.7833,6833600.0
2010-03-11 10:00:00,23.23,23.26,23.07,23.18,2928800.0,20.7833,20.8101,20.6401,20.7385,2928800.0
2010-03-11 10:30:00,23.18,23.18,23.08,23.11,1781600.0,20.7385,20.7385,20.6491,20.6759,1781600.0
2010-03-11 11:00:00,23.12,23.13,23.09,23.12,1108800.0,20.6849,20.6938,20.658,20.6849,1108800.0
2010-03-11 11:30:00,23.13,23.13,23.04,23.06,1108000.0,20.6938,20.6938,20.6133,20.6312,1108000.0
2010-03-11 12:00:00,23.06,23.06,22.95,22.97,1511200.0,20.6312,20.6312,20.5328,20.5507,1511200.0
2010-03-11 12:30:00,22.97,23.09,22.96,23.04,905600.0,20.5507,20.658,20.5417,20.6133,905600.0
2010-03-11 13:00:00,23.04,23.09,23.02,23.07,752000.0,20.6133,20.658,20.5954,20.6401,752000.0
2010-03-11 13:30:00,23.07,23.14,23.07,23.12,1038800.0,20.6401,20.7028,20.6401,20.6849,1038800.0
2010-03-11 14:00:00,23.11,23.12,23.08,23.12,1083200.0,20.6759,20.6849,20.6491,20.6849,1083200.0
2010-03-11 14:30:00,23.12,23.12,23.04,23.04,1112000.0,20.6849,20.6849,20.6133,20.6133,1112000.0
2010-03-11 15:00:00,23.04,23.11,23.03,23.08,1829200.0,20.6133,20.6759,20.6043,20.6491,1829200.0
2010-03-11 15:30:00,23.08,23.22,23.0,23.18,5208800.0,20.6491,20.7743,20.5775,20.7385,5208800.0
2010-03-12 09:30:00,23.29,23.41,23.2,23.4,4635600.0,20.837,20.9443,20.7564,20.9354,4635600.0
2010-03-12 10:00:00,23.39,23.4,23.21,23.21,3526400.0,20.9264,20.9354,20.7654,20.7654,3526400.0
2010-03-12 10:30:00,23.21,23.27,23.16,23.26,2526400.0,20.7654,20.8191,20.7206,20.8101,2526400.0
2010-03-12 11:00:00,23.26,23.34,23.24,23.29,1428800.0,20.8101,20.8817,20.7922,20.837,1428800.0
2010-03-12 11:30:00,23.29,23.35,23.27,23.32,1458400.0,20.837,20.8906,20.8191,20.8638,1458400.0
2010-03-12 12:00:00,23.32,23.33,23.25,23.28,1576400.0,20.8638,20.8727,20.8012,20.828,1576400.0
2010-03-12 12:30:00,23.28,23.28,23.24,23.24,1090000.0,20.828,20.828,20.7922,20.7922,1090000.0
2010-03-12 13:00:00,23.24,23.26,23.22,23.25,1085200.0,20.7922,20.8101,20.7743,20.8012,1085200.0
2010-03-12 13:30:00,23.25,23.32,23.25,23.28,859600.0,20.8012,20.8638,20.8012,20.828,859600.0
2010-03-12 14:00:00,23.28,23.3,23.27,23.27,884400.0,20.828,20.8459,20.8191,20.8191,884400.0
2010-03-12 14:30:00,23.27,23.31,23.27,23.3,1439600.0,20.8191,20.8549,20.8191,20.8459,1439600.0
2010-03-12 15:00:00,23.3,23.31,23.25,23.26,2116000.0,20.8459,20.8549,20.8012,20.8101,2116000.0
2010-03-12 15:30:00,23.25,23.33,23.24,23.31,3738400.0,20.8012,20.8727,20.7922,20.8549,3738400.0
2010-03-15 09:30:00,23.22,23.29,23.06,23.11,2340000.0,20.7743,20.837,20.6312,20.6759,2340000.0
2010-03-15 10:00:00,23.11,23.11,22.93,22.95,1882800.0,20.6759,20.6759,20.5149,20.5328,1882800.0
2010-03-15 10:30:00,22.95,23.03,22.86,22.86,1524000.0,20.5328,20.6043,20.4522,20.4522,1524000.0
2010-03-15 11:00:00,22.86,22.91,22.78,22.9,1436800.0,20.4522,20.497,20.3807,20.488,1436800.0
2010-03-15 11:30:00,22.9,23.0,22.86,22.93,839600.0,20.488,20.5775,20.4522,20.5149,839600.0
2010-03-15 12:00:00,22.92,23.06,22.86,23.04,722800.0,20.5059,20.6312,20.4522,20.6133,722800.0
2010-03-15 12:30:00,23.04,23.06,23.0,23.03,403600.0,20.6133,20.6312,20.5775,20.6043,403600.0
2010-03-15 13:00:00,23.03,23.06,23.01,23.05,580800.0,20.6043,20.6312,20.5864,20.6222,580800.0
2010-03-15 13:30:00,23.05,23.11,23.02,23.1,574000.0,20.6222,20.6759,20.5954,20.667,574000.0
2010-03-15 14:00:00,23.1,23.12,23.02,23.02,692400.0,20.667,20.6849,20.5954,20.5954,692400.0
2010-03-15 14:30:00,23.02,23.03,22.98,23.0,778800.0,20.5954,20.6043,20.5596,20.5775,778800.0
2010-03-15 15:00:00,23.0,23.11,23.0,23.11,845200.0,20.5775,20.6759,20.5775,20.6759,845200.0
2010-03-15 15:30:00,23.11,23.15,23.05,23.09,2554000.0,20.6759,20.7117,20.6222,20.658,2554000.0
2010-03-16 09:30:00,23.17,23.23,22.98,22.99,1165200.0,20.7296,20.7833,20.5596,20.5686,1165200.0
2010-03-16 10:00:00,22.99,23.0,22.89,22.92,1127600.0,20.5686,20.5775,20.4791,20.5059,1127600.0
2010-03-16 10:30:00,22.92,23.05,22.84,23.04,1325200.0,20.5059,20.6222,20.4344,20.6133,1325200.0
2010-03-16 11:00:00,23.04,23.06,23.02,23.04,938800.0,20.6133,20.6312,20.5954,20.6133,938800.0
2010-03-16 11:30:00,23.04,23.07,23.03,23.06,774400.0,20.6133,20.6401,20.6043,20.6312,774400.0
2010-03-16 12:00:00,23.06,23.06,23.02,23.03,455600.0,20.6312,20.6312,20.5954,20.6043,455600.0
2010-03-16 12:30:00,23.03,23.03,22.95,23.0,540800.0,20.6043,20.6043,20.5328,20.5775,540800.0
2010-03-16 13:00:00,23.01,23.04,22.99,23.0,286400.0,20.5864,20.6133,20.5686,20.5775,286400.0
2010-03-16 13:30:00,22.99,23.04,22.97,23.03,502000.0,20.5686,20.6133,20.5507,20.6043,502000.0
2010-03-16 14:00:00,23.03,23.08,22.99,23.0,1046400.0,20.6043,20.6491,20.5686,20.5775,1046400.0
2010-03-16 14:30:00,23.01,23.02,22.95,22.99,995600.0,20.5864,20.5954,20.5328,20.5686,995600.0
2010-03-16 15:00:00,22.99,23.0,22.9,22.91,1814400.0,20.5686,20.5775,20.488,20.497,1814400.0
2010-03-16 15:30:00,22.91,22.94,22.85,22.9,3567600.0,20.497,20.5238,20.4433,20.488,3567600.0
2010-03-17 09:30:00,23.04,23.08,22.94,23.0,1523600.0,20.6133,20.6491,20.5238,20.5775,1523600.0
2010-03-17 10:00:00,23.0,23.06,22.94,22.95,972000.0,20.5775,20.6312,20.5238,20.5328,972000.0
2010-03-17 10:30:00,22.95,23.03,22.91,23.02,1250800.0,20.5328,20.6043,20.497,20.5954,1250800.0
2010-03-17 11:00:00,23.01,23.1,23.0,23.08,868400.0,20.5864,20.667,20.5775,20.6491,868400.0
2010-03-17 11:30:00,23.08,23.09,23.02,23.03,618800.0,20.6491,20.658,20.5954,20.6043,618800.0
2010-03-17 12:00:00,23.04,23.06,22.98,22.99,711600.0,20.6133,20.6312,20.5596,20.5686,711600.0
2010-03-17 12:30:00,22.99,23.03,22.98,23.02,822000.0,20.5686,20.6043,20.5596,20.5954,822000.0
2010-03-17 13:00:00,23.02,23.03,23.0,23.01,710800.0,20.5954,20.6043,20.5775,20.5864,710800.0
2010-03-17 13:30:00,23.01,23.03,23.0,23.0,639600.0,20.5864,20.6043,20.5775,20.5775,639600.0
2010-03-17 14:00:00,23.0,23.02,23.0,23.0,715600.0,20.5775,20.5954,20.5775,20.5775,715600.0
2010-03-17 14:30:00,23.0,23.0,22.87,22.87,1324400.0,20.5775,20.5775,20.4612,20.4612,1324400.0
2010-03-17 15:00:00,22.87,22.9,22.81,22.85,1297200.0,20.4612,20.488,20.4075,20.4433,1297200.0
2010-03-17 15:30:00,22.85,22.86,22.82,22.85,2318800.0,20.4433,20.4522,20.4165,20.4433,2318800.0
2010-03-18 09:30:00,22.88,22.96,22.61,22.61,1968400.0,20.4701,20.5417,20.2286,20.2286,1968400.0
2010-03-18 10:00:00,22.61,22.66,22.53,22.6,2886400.0,20.2286,20.2733,20.157,20.2196,2886400.0
2010-03-18 10:30:00,22.6,22.65,22.58,22.63,1705200.0,20.2196,20.2644,20.2017,20.2465,1705200.0
2010-03-18 11:00:00,22.63,22.65,22.58,22.59,978800.0,20.2465,20.2644,20.2017,20.2107,978800.0
2010-03-18 11:30:00,22.59,22.6,22.53,22.56,800800.0,20.2107,20.2196,20.157,20.1838,800800.0
2010-03-18 12:00:00,22.56,22.6,22.54,22.57,636400.0,20.1838,20.2196,20.166,20.1928,636400.0
2010-03-18 12:30:00,22.58,22.58,22.55,22.57,413200.0,20.2017,20.2017,20.1749,20.1928,413200.0
2010-03-18 13:00:00,22.57,22.64,22.54,22.63,600000.0,20.1928,20.2554,20.166,20.2465,600000.0
2010-03-18 13:30:00,22.63,22.65,22.6,22.65,481200.0,20.2465,20.2644,20.2196,20.2644,481200.0
2010-03-18 14:00:00,22.65,22.66,22.61,22.64,488800.0,20.2644,20.2733,20.2286,20.2554,488800.0
2010-03-18 14:30:00,22.64,22.65,22.62,22.63,946000.0,20.2554,20.2644,20.2375,20.2465,946000.0
2010-03-18 15:00:00,22.63,22.64,22.58,22.58,1081600.0,20.2465,20.2554,20.2017,20.2017,1081600.0
2010-03-18 15:30:00,22.58,22.6,22.52,22.54,3266400.0,20.2017,20.2196,20.1481,20.166,3266400.0
2010-03-19 09:30:00,22.63,22.69,22.4,22.48,4688400.0,20.2465,20.3002,20.0407,20.1123,4688400.0
2010-03-19 10:00:00,22.48,22.48,22.37,22.43,2170000.0,20.1123,20.1123,20.0139,20.0675,2170000.0
2010-03-19 10:30:00,22.43,22.43,22.35,22.4,1323200.0,20.0675,20.0675,19.996,20.0407,1323200.0
2010-03-19 11:00:00,22.41,22.42,22.21,22.21,1829600.0,20.0496,20.0586,19.8707,19.8707,1829600.0
2010-03-19 11:30:00,22.21,22.34,22.19,22.34,2680400.0,19.8707,19.987,19.8528,19.987,2680400.0
2010-03-19 12:00:00,22.34,22.34,22.2,22.24,984400.0,19.987,19.987,19.8618,19.8975,984400.0
2010-03-19 12:30:00,22.23,22.25,22.21,22.25,816400.0,19.8886,19.9065,19.8707,19.9065,816400.0
2010-03-19 13:00:00,22.25,22.27,22.23,22.25,798400.0,19.9065,19.9244,19.8886,19.9065,798400.0
2010-03-19 13:30:00,22.25,22.28,22.21,22.24,662400.0,19.9065,19.9333,19.8707,19.8975,662400.0
2010-03-19 14:00:00,22.24,22.28,22.2,22.21,835200.0,19.8975,19.9333,19.8618,19.8707,835200.0
2010-03-19 14:30:00,22.21,22.26,22.19,22.23,1075200.0,19.8707,19.9154,19.8528,19.8886,1075200.0
2010-03-19 15:00:00,22.23,22.25,22.22,22.23,955200.0,19.8886,19.9065,19.8797,19.8886,955200.0
2010-03-19 15:30:00,22.23,22.23,22.17,22.22,3088800.0,19.8886,19.8886,19.8349,19.8797,3088800.0
2010-03-22 09:30:00,22.1,22.28,22.05,22.27,2698400.0,19.7723,19.9333,19.7276,19.9244,2698400.0
2010-03-22 10:00:00,22.27,22.35,22.26,22.34,1780000.0,19.9244,19.996,19.9154,19.987,1780000.0
2010-03-22 10:30:00,22.34,22.39,22.33,22.39,935200.0,19.987,20.0318,19.9781,20.0318,935200.0
2010-03-22 11:00:00,22.38,22.39,22.31,22.37,650000.0,20.0228,20.0318,19.9602,20.0139,650000.0
2010-03-22 11:30:00,22.37,22.41,22.36,22.4,804000.0,20.0139,20.0496,20.0049,20.0407,804000.0
2010-03-22 12:00:00,22.4,22.4,22.31,22.34,857200.0,20.0407,20.0407,19.9602,19.987,857200.0
2010-03-22 12:30:00,22.34,22.38,22.31,22.36,878000.0,19.987,20.0228,19.9602,20.0049,878000.0
2010-03-22 13:00:00,22.36,22.39,22.34,22.36,780400.0,20.0049,20.0318,19.987,20.0049,780400.0
2010-03-22 13:30:00,22.36,22.44,22.36,22.4,1964400.0,20.0049,20.0765,20.0049,20.0407,1964400.0
2010-03-22 14:00:00,22.4,22.4,22.33,22.37,618000.0,20.0407,20.0407,19.9781,20.0139,618000.0
2010-03-22 14:30:00,22.37,22.4,22.35,22.36,588400.0,20.0139,20.0407,19.996,20.0049,588400.0
2010-03-22 15:00:00,22.36,22.42,22.34,22.38,985200.0,20.0049,20.0586,19.987,20.0228,985200.0
2010-03-22 15:30:00,22.37,22.37,22.29,22.3,2290400.0,20.0139,20.0139,19.9423,19.9512,2290400.0
2010-03-23 09:30:00,22.38,22.53,22.31,22.53,1400800.0,20.0228,20.157,19.9602,20.157,1400800.0
2010-03-23 10:00:00,22.53,22.58,22.46,22.56,1324000.0,20.157,20.2017,20.0944,20.1838,1324000.0
2010-03-23 10:30:00,22.57,22.57,22.44,22.46,1219600.0,20.1928,20.1928,20.0765,20.0944,1219600.0
2010-03-23 11:00:00,22.46,22.47,22.35,22.4,1046400.0,20.0944,20.1033,19.996,20.0407,1046400.0
2010-03-23 11:30:00,22.41,22.47,22.39,22.44,627200.0,20.0496,20.1033,20.0318,20.0765,627200.0
2010-03-23 12:00:00,22.45,22.52,22.45,22.52,744400.0,20.0854,20.1481,20.0854,20.1481,744400.0
2010-03-23 12:30:00,22.52,22.53,22.48,22.5,500000.0,20.1481,20.157,20.1123,20.1302,500000.0
2010-03-23 13:00:00,22.5,22.54,22.48,22.54,554400.0,20.1302,20.166,20.1123,20.166,554400.0
2010-03-23 13:30:00,22.54,22.56,22.5,22.5,738400.0,20.166,20.1838,20.1302,20.1302,738400.0
2010-03-23 14:00:00,22.5,22.57,22.49,22.52,618400.0,20.1302,20.1928,20.1212,20.1481,618400.0
2010-03-23 14:30:00,22.52,22.53,22.46,22.5,763600.0,20.1481,20.157,20.0944,20.1302,763600.0
2010-03-23 15:00:00,22.5,22.55,22.47,22.51,1195200.0,20.1302,20.1749,20.1033,20.1391,1195200.0
2010-03-23 15:30:00,22.51,22.52,22.48,22.49,2034400.0,20.1391,20.1481,20.1123,20.1212,2034400.0
2010-03-24 09:30:00,22.4,22.49,22.33,22.35,1628000.0,20.0407,20.1212,19.9781,19.996,1628000.0
2010-03-24 10:00:00,22.35,22.37,22.27,22.3,1433200.0,19.996,20.0139,19.9244,19.9512,1433200.0
2010-03-24 10:30:00,22.29,22.32,22.26,22.26,991200.0,19.9423,19.9691,19.9154,19.9154,991200.0
2010-03-24 11:00:00,22.27,22.3,22.15,22.24,2035200.0,19.9244,19.9512,19.817,19.8975,2035200.0
2010-03-24 11:30:00,22.24,22.41,22.24,22.4,1015200.0,19.8975,20.0496,19.8975,20.0407,1015200.0
2010-03-24 12:00:00,22.41,22.41,22.31,22.35,650000.0,20.0496,20.0496,19.9602,19.996,650000.0
2010-03-24 12:30:00,22.35,22.41,22.26,22.27,581200.0,19.996,20.0496,19.9154,19.9244,581200.0
2010-03-24 13:00:00,22.27,22.27,22.19,22.23,831200.0,19.9244,19.9244,19.8528,19.8886,831200.0
2010-03-24 13:30:00,22.23,22.24,22.18,22.22,634400.0,19.8886,19.8975,19.8439,19.8797,634400.0
2010-03-24 14:00:00,22.22,22.31,22.19,22.3,865600.0,19.8797,19.9602,19.8528,19.9512,865600.0
2010-03-24 14:30:00,22.3,22.32,22.23,22.24,682800.0,19.9512,19.9691,19.8886,19.8975,682800.0
2010-03-24 15:00:00,22.24,22.25,22.2,22.2,1001200.0,19.8975,19.9065,19.8618,19.8618,1001200.0
2010-03-24 15:30:00,22.21,22.27,22.18,22.21,2037600.0,19.8707,19.9244,19.8439,19.8707,2037600.0
2010-03-25 09:30:00,22.42,22.57,22.37,22.45,1826800.0,20.0586,20.1928,20.0139,20.0854,1826800.0
2010-03-25 10:00:00,22.45,22.62,22.45,22.6,2365200.0,20.0854,20.2375,20.0854,20.2196,2365200.0
2010-03-25 10:30:00,22.6,22.77,22.6,22.77,1857600.0,20.2196,20.3717,20.2196,20.3717,1857600.0
2010-03-25 11:00:00,22.77,22.91,22.77,22.9,2416000.0,20.3717,20.497,20.3717,20.488,2416000.0
2010-03-25 11:30:00,22.9,22.95,22.83,22.88,1410000.0,20.488,20.5328,20.4254,20.4701,1410000.0
2010-03-25 12:00:00,22.88,22.93,22.8,22.84,683600.0,20.4701,20.5149,20.3986,20.4344,683600.0
2010-03-25 12:30:00,22.84,22.89,22.79,22.89,698800.0,20.4344,20.4791,20.3896,20.4791,698800.0
2010-03-25 13:00:00,22.89,22.91,22.85,22.86,631600.0,20.4791,20.497,20.4433,20.4522,631600.0
2010-03-25 13:30:00,22.86,22.87,22.71,22.74,1005200.0,20.4522,20.4612,20.318,20.3449,1005200.0
2010-03-25 14:00:00,22.74,22.75,22.63,22.65,1131200.0,20.3449,20.3538,20.2465,20.2644,1131200.0
2010-03-25 14:30:00,22.64,22.71,22.62,22.69,850000.0,20.2554,20.318,20.2375,20.3002,850000.0
2010-03-25 15:00:00,22.69,22.88,22.69,22.85,1526800.0,20.3002,20.4701,20.3002,20.4433,1526800.0
2010-03-25 15:30:00,22.84,22.84,22.56,22.61,3060400.0,20.4344,20.4344,20.1838,20.2286,3060400.0
2010-03-26 09:30:00,22.68,22.81,22.5,22.78,1767200.0,20.2912,20.4075,20.1302,20.3807,1767200.0
2010-03-26 10:00:00,22.78,22.78,22.68,22.73,983600.0,20.3807,20.3807,20.2912,20.3359,983600.0
2010-03-26 10:30:00,22.73,22.77,22.6,22.62,820000.0,20.3359,20.3717,20.2196,20.2375,820000.0
2010-03-26 11:00:00,22.62,22.68,22.58,22.67,862400.0,20.2375,20.2912,20.2017,20.2823,862400.0
2010-03-26 11:30:00,22.67,22.68,22.61,22.61,662000.0,20.2823,20.2912,20.2286,20.2286,662000.0
2010-03-26 12:00:00,22.61,22.68,22.53,22.54,608800.0,20.2286,20.2912,20.157,20.166,608800.0
2010-03-26 12:30:00,22.53,22.55,22.42,22.43,957600.0,20.157,20.1749,20.0586,20.0675,957600.0
2010-03-26 13:00:00,22.42,22.49,22.41,22.48,855200.0,20.0586,20.1212,20.0496,20.1123,855200.0
2010-03-26 13:30:00,22.48,22.53,22.44,22.53,619600.0,20.1123,20.157,20.0765,20.157,619600.0
2010-03-26 14:00:00,22.53,22.6,22.5,22.59,887200.0,20.157,20.2196,20.1302,20.2107,887200.0
2010-03-26 14:30:00,22.59,22.6,22.52,22.53,641200.0,20.2107,20.2196,20.1481,20.157,641200.0
2010-03-26 15:00:00,22.53,22.56,22.46,22.5,680400.0,20.157,20.1838,20.0944,20.1302,680400.0
2010-03-26 15:30:00,22.5,22.57,22.49,22.56,2276800.0,20.1302,20.1928,20.1212,20.1838,2276800.0
2010-03-29 09:30:00,22.64,22.75,22.59,22.73,1574400.0,20.2554,20.3538,20.2107,20.3359,1574400.0
2010-03-29 10:00:00,22.73,22.79,22.55,22.57,1804400.0,20.3359,20.3896,20.1749,20.1928,1804400.0
2010-03-29 10:30:00,22.57,22.65,22.54,22.65,1157200.0,20.1928,20.2644,20.166,20.2644,1157200.0
2010-03-29 11:00:00,22.65,22.68,22.61,22.65,827600.0,20.2644,20.2912,20.2286,20.2644,827600.0
2010-03-29 11:30:00,22.66,22.67,22.56,22.63,469200.0,20.2733,20.2823,20.1838,20.2465,469200.0
2010-03-29 12:00:00,22.62,22.68,22.56,22.61,783200.0,20.2375,20.2912,20.1838,20.2286,783200.0
2010-03-29 12:30:00,22.62,22.63,22.57,22.6,544800.0,20.2375,20.2465,20.1928,20.2196,544800.0
2010-03-29 13:00:00,22.6,22.67,22.59,22.6,370800.0,20.2196,20.2823,20.2107,20.2196,370800.0
2010-03-29 13:30:00,22.59,22.65,22.59,22.61,364800.0,20.2107,20.2644,20.2107,20.2286,364800.0
2010-03-29 14:00:00,22.61,22.63,22.56,22.58,383200.0,20.2286,20.2465,20.1838,20.2017,383200.0
2010-03-29 14:30:00,22.58,22.61,22.56,22.58,465200.0,20.2017,20.2286,20.1838,20.2017,465200.0
2010-03-29 15:00:00,22.58,22.6,22.55,22.56,611600.0,20.2017,20.2196,20.1749,20.1838,611600.0
2010-03-29 15:30:00,22.56,22.59,22.54,22.56,1056800.0,20.1838,20.2107,20.166,20.1838,1056800.0
2010-03-30 09:30:00,22.62,22.92,22.59,22.91,2120400.0,20.2375,20.5059,20.2107,20.497,2120400.0
2010-03-30 10:00:00,22.91,22.96,22.76,22.81,2154000.0,20.497,20.5417,20.3628,20.4075,2154000.0
2010-03-30 10:30:00,22.82,22.86,22.78,22.84,1138400.0,20.4165,20.4522,20.3807,20.4344,1138400.0
2010-03-30 11:00:00,22.84,22.85,22.68,22.73,1781600.0,20.4344,20.4433,20.2912,20.3359,1781600.0
2010-03-30 11:30:00,22.73,22.77,22.69,22.72,933600.0,20.3359,20.3717,20.3002,20.327,933600.0
2010-03-30 12:00:00,22.72,22.78,22.72,22.78,515600.0,20.327,20.3807,20.327,20.3807,515600.0
2010-03-30 12:30:00,22.78,22.88,22.78,22.86,710800.0,20.3807,20.4701,20.3807,20.4522,710800.0
2010-03-30 13:00:00,22.86,22.88,22.8,22.83,648800.0,20.4522,20.4701,20.3986,20.4254,648800.0
2010-03-30 13:30:00,22.82,22.82,22.75,22.79,360000.0,20.4165,20.4165,20.3538,20.3896,360000.0
2010-03-30 14:00:00,22.79,22.79,22.73,22.75,349200.0,20.3896,20.3896,20.3359,20.3538,349200.0
2010-03-30 14:30:00,22.75,22.81,22.74,22.79,649200.0,20.3538,20.4075,20.3449,20.3896,649200.0
2010-03-30 15:00:00,22.79,22.82,22.79,22.8,585200.0,20.3896,20.4165,20.3896,20.3986,585200.0
2010-03-30 15:30:00,22.8,22.83,22.75,22.75,2682400.0,20.3986,20.4254,20.3538,20.3538,2682400.0
2010-03-31 09:30:00,22.68,22.81,22.63,22.79,1659200.0,20.2912,20.4075,20.2465,20.3896,1659200.0
2010-03-31 10:00:00,22.79,22.84,22.68,22.84,886400.0,20.3896,20.4344,20.2912,20.4344,886400.0
2010-03-31 10:30:00,22.83,22.89,22.76,22.84,985200.0,20.4254,20.4791,20.3628,20.4344,985200.0
2010-03-31 11:00:00,22.83,22.93,22.77,22.89,917600.0,20.4254,20.5149,20.3717,20.4791,917600.0
2010-03-31 11:30:00,22.89,23.05,22.88,22.99,1530800.0,20.4791,20.6222,20.4701,20.5686,1530800.0
2010-03-31 12:00:00,22.99,22.99,22.84,22.94,895200.0,20.5686,20.5686,20.4344,20.5238,895200.0
2010-03-31 12:30:00,22.94,22.94,22.85,22.88,366400.0,20.5238,20.5238,20.4433,20.4701,366400.0
2010-03-31 13:00:00,22.88,22.88,22.83,22.87,332000.0,20.4701,20.4701,20.4254,20.4612,332000.0
2010-03-31 13:30:00,22.87,22.94,22.87,22.92,407600.0,20.4612,20.5238,20.4612,20.5059,407600.0
2010-03-31 14:00:00,22.92,22.92,22.86,22.86,417200.0,20.5059,20.5059,20.4522,20.4522,417200.0
2010-03-31 14:30:00,22.86,22.87,22.8,22.82,546000.0,20.4522,20.4612,20.3986,20.4165,546000.0
2010-03-31 15:00:00,22.82,22.83,22.73,22.78,839200.0,20.4165,20.4254,20.3359,20.3807,839200.0
2010-03-31 15:30:00,22.78,22.79,22.72,22.76,1434000.0,20.3807,20.3896,20.327,20.3628,1434000.0
2010-04-01 09:30:00,22.92,22.99,22.83,22.92,2054800.0,20.5059,20.5686,20.4254,20.5059,2054800.0
2010-04-01 10:00:00,22.94,23.14,22.94,23.11,2839200.0,20.5238,20.7028,20.5238,20.6759,2839200.0
2010-04-01 10:30:00,23.11,23.13,22.99,23.01,1082400.0,20.6759,20.6938,20.5686,20.5864,1082400.0
2010-04-01 11:00:00,23.02,23.07,23.0,23.06,1071200.0,20.5954,20.6401,20.5775,20.6312,1071200.0
2010-04-01 11:30:00,23.07,23.07,23.02,23.03,732800.0,20.6401,20.6401,20.5954,20.6043,732800.0
2010-04-01 12:00:00,23.03,23.09,23.03,23.07,680400.0,20.6043,20.658,20.6043,20.6401,680400.0
2010-04-01 12:30:00,23.07,23.08,23.07,23.08,641200.0,20.6401,20.6491,20.6401,20.6491,641200.0
2010-04-01 13:00:00,23.08,23.1,23.04,23.04,543200.0,20.6491,20.667,20.6133,20.6133,543200.0
2010-04-01 13:30:00,23.04,23.06,22.93,22.97,828400.0,20.6133,20.6312,20.5149,20.5507,828400.0
2010-04-01 14:00:00,22.97,22.99,22.93,22.97,618000.0,20.5507,20.5686,20.5149,20.5507,618000.0
2010-04-01 14:30:00,22.97,23.01,22.88,23.0,1474000.0,20.5507,20.5864,20.4701,20.5775,1474000.0
2010-04-01 15:00:00,23.0,23.04,22.98,22.99,999200.0,20.5775,20.6133,20.5596,20.5686,999200.0
2010-04-01 15:30:00,22.99,23.15,22.99,23.14,2951200.0,20.5686,20.7117,20.5686,20.7028,2951200.0
2010-04-05 09:30:00,23.27,23.27,23.09,23.21,1294000.0,20.8191,20.8191,20.658,20.7654,1294000.0
2010-04-05 10:00:00,23.21,23.25,23.16,23.17,1020400.0,20.7654,20.8012,20.7206,20.7296,1020400.0
2010-04-05 10:30:00,23.17,23.23,23.1,23.22,1492000.0,20.7296,20.7833,20.667,20.7743,1492000.0
2010-04-05 11:00:00,23.22,23.22,23.16,23.2,650000.0,20.7743,20.7743,20.7206,20.7564,650000.0
2010-04-05 11:30:00,23.2,23.24,23.18,23.23,944400.0,20.7564,20.7922,20.7385,20.7833,944400.0
2010-04-05 12:00:00,23.23,23.26,23.22,23.25,1155200.0,20.7833,20.8101,20.7743,20.8012,1155200.0
2010-04-05 12:30:00,23.25,23.3,23.24,23.26,1338800.0,20.8012,20.8459,20.7922,20.8101,1338800.0
2010-04-05 13:00:00,23.26,23.27,23.22,23.26,743600.0,20.8101,20.8191,20.7743,20.8101,743600.0
2010-04-05 13:30:00,23.25,23.28,23.22,23.26,580800.0,20.8012,20.828,20.7743,20.8101,580800.0
2010-04-05 14:00:00,23.25,23.26,23.13,23.15,872400.0,20.8012,20.8101,20.6938,20.7117,872400.0
2010-04-05 14:30:00,23.14,23.15,23.1,23.1,1053600.0,20.7028,20.7117,20.667,20.667,1053600.0
2010-04-05 15:00:00,23.1,23.13,23.03,23.07,1433600.0,20.667,20.6938,20.6043,20.6401,1433600.0
2010-04-05 15:30:00,23.07,23.12,23.05,23.11,1761600.0,20.6401,20.6849,20.6222,20.6759,1761600.0
2010-04-06 09:30:00,23.01,23.13,22.95,23.03,1883600.0,20.5864,20.6938,20.5328,20.6043,1883600.0
2010-04-06 10:00:00,23.04,23.14,23.0,23.1,1392800.0,20.6133,20.7028,20.5775,20.667,1392800.0
2010-04-06 10:30:00,23.1,23.19,23.08,23.16,1118400.0,20.667,20.7475,20.6491,20.7206,1118400.0
2010-04-06 11:00:00,23.16,23.25,23.11,23.24,1075600.0,20.7206,20.8012,20.6759,20.7922,1075600.0
2010-04-06 11:30:00,23.24,23.3,23.23,23.28,900000.0,20.7922,20.8459,20.7833,20.828,900000.0
2010-04-06 12:00:00,23.27,23.33,23.27,23.3,1101200.0,20.8191,20.8727,20.8191,20.8459,1101200.0
2010-04-06 12:30:00,23.3,23.31,23.22,23.23,592000.0,20.8459,20.8549,20.7743,20.7833,592000.0
2010-04-06 13:00:00,23.23,23.25,23.18,23.21,701200.0,20.7833,20.8012,20.7385,20.7654,701200.0
2010-04-06 13:30:00,23.21,23.23,23.2,23.22,602400.0,20.7654,20.7833,20.7564,20.7743,602400.0
2010-04-06 14:00:00,23.22,23.23,23.2,23.23,887200.0,20.7743,20.7833,20.7564,20.7833,887200.0
2010-04-06 14:30:00,23.23,23.23,23.15,23.16,627600.0,20.7833,20.7833,20.7117,20.7206,627600.0
2010-04-06 15:00:00,23.16,23.22,23.15,23.15,636400.0,20.7206,20.7743,20.7117,20.7117,636400.0
2010-04-06 15:30:00,23.15,23.16,23.08,23.11,1470800.0,20.7117,20.7206,20.6491,20.6759,1470800.0
2010-04-07 09:30:00,23.13,23.13,22.98,23.0,1295600.0,20.6938,20.6938,20.5596,20.5775,1295600.0
2010-04-07 10:00:00,23.0,23.08,22.96,22.97,1048800.0,20.5775,20.6491,20.5417,20.5507,1048800.0
2010-04-07 10:30:00,22.97,23.03,22.96,22.97,1084800.0,20.5507,20.6043,20.5417,20.5507,1084800.0
2010-04-07 11:00:00,22.97,23.03,22.95,23.0,522400.0,20.5507,20.6043,20.5328,20.5775,522400.0
2010-04-07 11:30:00,23.0,23.0,22.95,22.96,715200.0,20.5775,20.5775,20.5328,20.5417,715200.0
2010-04-07 12:00:00,22.96,22.98,22.91,22.91,697200.0,20.5417,20.5596,20.497,20.497,697200.0
2010-04-07 12:30:00,22.91,22.95,22.88,22.92,747200.0,20.497,20.5328,20.4701,20.5059,747200.0
2010-04-07 13:00:00,22.92,22.98,22.91,22.96,506400.0,20.5059,20.5596,20.497,20.5417,506400.0
2010-04-07 13:30:00,22.97,22.97,22.85,22.85,1043200.0,20.5507,20.5507,20.4433,20.4433,1043200.0
2010-04-07 14:00:00,22.86,22.87,22.75,22.76,1179200.0,20.4522,20.4612,20.3538,20.3628,1179200.0
2010-04-07 14:30:00,22.77,22.8,22.72,22.79,905600.0,20.3717,20.3986,20.327,20.3896,905600.0
2010-04-07 15:00:00,22.79,22.79,22.66,22.72,1570400.0,20.3896,20.3896,20.2733,20.327,1570400.0
2010-04-07 15:30:00,22.72,22.72,22.66,22.69,2656800.0,20.327,20.327,20.2733,20.3002,2656800.0
2010-04-08 09:30:00,22.67,22.91,22.63,22.71,1568000.0,20.2823,20.497,20.2465,20.318,1568000.0
2010-04-08 10:00:00,22.71,22.92,22.69,22.87,1086400.0,20.318,20.5059,20.3002,20.4612,1086400.0
2010-04-08 10:30:00,22.88,22.96,22.86,22.95,960400.0,20.4701,20.5417,20.4522,20.5328,960400.0
2010-04-08 11:00:00,22.94,22.96,22.86,22.86,953600.0,20.5238,20.5417,20.4522,20.4522,953600.0
2010-04-08 11:30:00,22.86,22.95,22.86,22.94,776400.0,20.4522,20.5328,20.4522,20.5238,776400.0
2010-04-08 12:00:00,22.93,22.96,22.88,22.92,375200.0,20.5149,20.5417,20.4701,20.5059,375200.0
2010-04-08 12:30:00,22.92,23.02,22.89,23.01,750000.0,20.5059,20.5954,20.4791,20.5864,750000.0
2010-04-08 13:00:00,23.01,23.02,22.93,22.93,312800.0,20.5864,20.5954,20.5149,20.5149,312800.0
2010-04-08 13:30:00,22.93,22.99,22.89,22.9,456000.0,20.5149,20.5686,20.4791,20.488,456000.0
2010-04-08 14:00:00,22.9,22.99,22.9,22.94,346400.0,20.488,20.5686,20.488,20.5238,346400.0
2010-04-08 14:30:00,22.94,22.95,22.88,22.92,375600.0,20.5238,20.5328,20.4701,20.5059,375600.0
2010-04-08 15:00:00,22.92,22.94,22.86,22.88,835200.0,20.5059,20.5238,20.4522,20.4701,835200.0
2010-04-08 15:30:00,22.88,22.93,22.86,22.88,1302800.0,20.4701,20.5149,20.4522,20.4701,1302800.0
2010-04-09 09:30:00,22.99,23.1,22.91,23.05,1671200.0,20.5686,20.667,20.497,20.6222,1671200.0
2010-04-09 10:00:00,23.05,23.06,22.96,22.97,885200.0,20.6222,20.6312,20.5417,20.5507,885200.0
2010-04-09 10:30:00,22.96,23.12,22.95,23.03,976800.0,20.5417,20.6849,20.5328,20.6043,976800.0
2010-04-09 11:00:00,23.02,23.07,22.98,23.03,813600.0,20.5954,20.6401,20.5596,20.6043,813600.0
2010-04-09 11:30:00,23.03,23.06,22.98,23.06,708800.0,20.6043,20.6312,20.5596,20.6312,708800.0
2010-04-09 12:00:00,23.06,23.09,23.05,23.09,348400.0,20.6312,20.658,20.6222,20.658,348400.0
2010-04-09 12:30:00,23.09,23.09,23.0,23.0,372800.0,20.658,20.658,20.5775,20.5775,372800.0
2010-04-09 13:00:00,23.0,23.06,23.0,23.05,238800.0,20.5775,20.6312,20.5775,20.6222,238800.0
2010-04-09 13:30:00,23.05,23.08,23.02,23.03,264800.0,20.6222,20.6491,20.5954,20.6043,264800.0
2010-04-09 14:00:00,23.02,23.06,23.01,23.05,336800.0,20.5954,20.6312,20.5864,20.6222,336800.0
2010-04-09 14:30:00,23.05,23.11,23.04,23.09,552000.0,20.6222,20.6759,20.6133,20.658,552000.0
2010-04-09 15:00:00,23.09,23.11,23.07,23.11,446800.0,20.658,20.6759,20.6401,20.6759,446800.0
2010-04-09 15:30:00,23.11,23.15,23.08,23.15,1406000.0,20.6759,20.7117,20.6491,20.7117,1406000.0
2010-04-12 09:30:00,23.26,23.32,23.15,23.27,1410800.0,20.8101,20.8638,20.7117,20.8191,1410800.0
2010-04-12 10:00:00,23.27,23.27,23.17,23.2,897600.0,20.8191,20.8191,20.7296,20.7564,897600.0
2010-04-12 10:30:00,23.19,23.24,23.18,23.22,518000.0,20.7475,20.7922,20.7385,20.7743,518000.0
2010-04-12 11:00:00,23.23,23.23,23.13,23.21,618800.0,20.7833,20.7833,20.6938,20.7654,618800.0
2010-04-12 11:30:00,23.21,23.27,23.2,23.27,516400.0,20.7654,20.8191,20.7564,20.8191,516400.0
2010-04-12 12:00:00,23.27,23.28,23.24,23.26,278000.0,20.8191,20.828,20.7922,20.8101,278000.0
2010-04-12 12:30:00,23.26,23.29,23.25,23.29,226000.0,20.8101,20.837,20.8012,20.837,226000.0
2010-04-12 13:00:00,23.29,23.31,23.27,23.28,301600.0,20.837,20.8549,20.8191,20.828,301600.0
2010-04-12 13:30:00,23.28,23.31,23.27,23.28,269600.0,20.828,20.8549,20.8191,20.828,269600.0
2010-04-12 14:00:00,23.28,23.37,23.25,23.37,1092000.0,20.828,20.9085,20.8012,20.9085,1092000.0
2010-04-12 14:30:00,23.37,23.37,23.33,23.35,501200.0,20.9085,20.9085,20.8727,20.8906,501200.0
2010-04-12 15:00:00,23.35,23.35,23.26,23.26,842400.0,20.8906,20.8906,20.8101,20.8101,842400.0
2010-04-12 15:30:00,23.26,23.31,23.24,23.29,1368800.0,20.8101,20.8549,20.7922,20.837,1368800.0
2010-04-13 09:30:00,23.35,23.45,23.21,23.22,2125200.0,20.8906,20.9801,20.7654,20.7743,2125200.0
2010-04-13 10:00:00,23.21,23.29,23.21,23.22,812000.0,20.7654,20.837,20.7654,20.7743,812000.0
2010-04-13 10:30:00,23.21,23.24,23.11,23.21,992800.0,20.7654,20.7922,20.6759,20.7654,992800.0
2010-04-13 11:00:00,23.21,23.23,23.1,23.13,873200.0,20.7654,20.7833,20.667,20.6938,873200.0
2010-04-13 11:30:00,23.12,23.15,23.1,23.11,718000.0,20.6849,20.7117,20.667,20.6759,718000.0
2010-04-13 12:00:00,23.11,23.12,23.04,23.05,907200.0,20.6759,20.6849,20.6133,20.6222,907200.0
2010-04-13 12:30:00,23.05,23.1,23.04,23.08,451200.0,20.6222,20.667,20.6133,20.6491,451200.0
2010-04-13 13:00:00,23.08,23.13,23.06,23.07,236000.0,20.6491,20.6938,20.6312,20.6401,236000.0
2010-04-13 13:30:00,23.07,23.16,23.06,23.15,402000.0,20.6401,20.7206,20.6312,20.7117,402000.0
2010-04-13 14:00:00,23.15,23.18,23.15,23.16,445200.0,20.7117,20.7385,20.7117,20.7206,445200.0
2010-04-13 14:30:00,23.16,23.18,23.14,23.14,398000.0,20.7206,20.7385,20.7028,20.7028,398000.0
2010-04-13 15:00:00,23.15,23.18,23.14,23.17,781600.0,20.7117,20.7385,20.7028,20.7296,781600.0
2010-04-13 15:30:00,23.17,23.2,23.13,23.2,1494000.0,20.7296,20.7564,20.6938,20.7564,1494000.0
2010-04-14 09:30:00,23.29,23.49,23.22,23.42,2826800.0,20.837,21.0159,20.7743,20.9533,2826800.0
2010-04-14 10:00:00,23.41,23.42,23.24,23.31,1457200.0,20.9443,20.9533,20.7922,20.8549,1457200.0
2010-04-14 10:30:00,23.32,23.46,23.3,23.42,1563600.0,20.8638,20.9891,20.8459,20.9533,1563600.0
2010-04-14 11:00:00,23.41,23.46,23.35,23.41,850800.0,20.9443,20.9891,20.8906,20.9443,850800.0
2010-04-14 11:30:00,23.4,23.44,23.38,23.39,757600.0,20.9354,20.9712,20.9175,20.9264,757600.0
2010-04-14 12:00:00,23.4,23.44,23.36,23.42,460400.0,20.9354,20.9712,20.8996,20.9533,460400.0
2010-04-14 12:30:00,23.42,23.5,23.42,23.49,1042000.0,20.9533,21.0248,20.9533,21.0159,1042000.0
2010-04-14 13:00:00,23.49,23.55,23.48,23.52,1363600.0,21.0159,21.0696,21.0069,21.0427,1363600.0
2010-04-14 13:30:00,23.52,23.54,23.45,23.5,767200.0,21.0427,21.0606,20.9801,21.0248,767200.0
2010-04-14 14:00:00,23.5,23.6,23.5,23.56,1177200.0,21.0248,21.1143,21.0248,21.0785,1177200.0
2010-04-14 14:30:00,23.56,23.61,23.51,23.54,938000.0,21.0785,21.1233,21.0338,21.0606,938000.0
2010-04-14 15:00:00,23.54,23.54,23.5,23.51,680800.0,21.0606,21.0606,21.0248,21.0338,680800.0
2010-04-14 15:30:00,23.52,23.58,23.51,23.58,1796000.0,21.0427,21.0964,21.0338,21.0964,1796000.0
2010-04-15 09:30:00,23.59,23.82,23.57,23.64,2924800.0,21.1054,21.3111,21.0875,21.1501,2924800.0
2010-04-15 10:00:00,23.65,23.67,23.61,23.64,1757600.0,21.159,21.1769,21.1233,21.1501,1757600.0
2010-04-15 10:30:00,23.63,23.66,23.58,23.62,907600.0,21.1411,21.168,21.0964,21.1322,907600.0
2010-04-15 11:00:00,23.63,23.64,23.48,23.49,1066400.0,21.1411,21.1501,21.0069,21.0159,1066400.0
2010-04-15 11:30:00,23.49,23.58,23.49,23.56,581200.0,21.0159,21.0964,21.0159,21.0785,581200.0
2010-04-15 12:00:00,23.57,23.61,23.53,23.59,327600.0,21.0875,21.1233,21.0517,21.1054,327600.0
2010-04-15 12:30:00,23.59,23.6,23.56,23.6,382800.0,21.1054,21.1143,21.0785,21.1143,382800.0
2010-04-15 13:00:00,23.59,23.64,23.56,23.6,732000.0,21.1054,21.1501,21.0785,21.1143,732000.0
2010-04-15 13:30:00,23.6,23.6,23.54,23.57,765600.0,21.1143,21.1143,21.0606,21.0875,765600.0
2010-04-15 14:00:00,23.57,23.61,23.55,23.6,386800.0,21.0875,21.1233,21.0696,21.1143,386800.0
2010-04-15 14:30:00,23.59,23.6,23.51,23.55,974400.0,21.1054,21.1143,21.0338,21.0696,974400.0
2010-04-15 15:00:00,23.55,23.61,23.55,23.57,720400.0,21.0696,21.1233,21.0696,21.0875,720400.0
2010-04-15 15:30:00,23.58,23.67,23.54,23.61,3560000.0,21.0964,21.1769,21.0606,21.1233,3560000.0
2010-04-16 09:30:00,23.51,23.68,23.48,23.61,2311600.0,21.0338,21.1859,21.0069,21.1233,2311600.0
2010-04-16 10:00:00,23.62,23.73,23.59,23.63,1323600.0,21.1322,21.2306,21.1054,21.1411,1323600.0
2010-04-16 10:30:00,23.63,23.7,23.42,23.46,1405200.0,21.1411,21.2038,20.9533,20.9891,1405200.0
2010-04-16 11:00:00,23.45,23.5,23.3,23.33,1554800.0,20.9801,21.0248,20.8459,20.8727,1554800.0
2010-04-16 11:30:00,23.33,23.34,23.2,23.3,1295200.0,20.8727,20.8817,20.7564,20.8459,1295200.0
2010-04-16 12:00:00,23.29,23.36,23.22,23.35,902000.0,20.837,20.8996,20.7743,20.8906,902000.0
2010-04-16 12:30:00,23.35,23.42,23.24,23.39,914800.0,20.8906,20.9533,20.7922,20.9264,914800.0
2010-04-16 13:00:00,23.4,23.41,23.33,23.39,549600.0,20.9354,20.9443,20.8727,20.9264,549600.0
2010-04-16 13:30:00,23.39,23.42,23.36,23.4,506800.0,20.9264,20.9533,20.8996,20.9354,506800.0
2010-04-16 14:00:00,23.39,23.49,23.37,23.48,718400.0,20.9264,21.0159,20.9085,21.0069,718400.0
2010-04-16 14:30:00,23.48,23.52,23.42,23.43,785600.0,21.0069,21.0427,20.9533,20.9622,785600.0
2010-04-16 15:00:00,23.42,23.46,23.4,23.45,695200.0,20.9533,20.9891,20.9354,20.9801,695200.0
2010-04-16 15:30:00,23.45,23.55,23.43,23.46,4225200.0,20.9801,21.0696,20.9622,20.9891,4225200.0
2010-04-19 09:30:00,23.3,23.54,23.25,23.47,1642400.0,20.8459,21.0606,20.8012,20.998,1642400.0
2010-04-19 10:00:00,23.48,23.55,23.41,23.48,748800.0,21.0069,21.0696,20.9443,21.0069,748800.0
2010-04-19 10:30:00,23.46,23.47,23.26,23.28,852400.0,20.9891,20.998,20.8101,20.828,852400.0
2010-04-19 11:00:00,23.28,23.31,23.23,23.26,775200.0,20.828,20.8549,20.7833,20.8101,775200.0
2010-04-19 11:30:00,23.26,23.37,23.22,23.24,815600.0,20.8101,20.9085,20.7743,20.7922,815600.0
2010-04-19 12:00:00,23.25,23.25,23.18,23.19,761200.0,20.8012,20.8012,20.7385,20.7475,761200.0
2010-04-19 12:30:00,23.19,23.24,23.18,23.23,430000.0,20.7475,20.7922,20.7385,20.7833,430000.0
2010-04-19 13:00:00,23.22,23.25,23.15,23.16,930400.0,20.7743,20.8012,20.7117,20.7206,930400.0
2010-04-19 13:30:00,23.16,23.17,23.02,23.05,961600.0,20.7206,20.7296,20.5954,20.6222,961600.0
2010-04-19 14:00:00,23.05,23.18,23.04,23.11,913200.0,20.6222,20.7385,20.6133,20.6759,913200.0
2010-04-19 14:30:00,23.11,23.13,23.05,23.12,1242000.0,20.6759,20.6938,20.6222,20.6849,1242000.0
2010-04-19 15:00:00,23.12,23.25,23.12,23.24,648800.0,20.6849,20.8012,20.6849,20.7922,648800.0
2010-04-19 15:30:00,23.24,23.29,23.19,23.27,1260000.0,20.7922,20.837,20.7475,20.8191,1260000.0
2010-04-20 09:30:00,23.41,23.41,23.13,23.21,1131200.0,20.9443,20.9443,20.6938,20.7654,1131200.0
2010-04-20 10:00:00,23.2,23.33,23.2,23.26,892400.0,20.7564,20.8727,20.7564,20.8101,892400.0
2010-04-20 10:30:00,23.25,23.31,23.2,23.27,707200.0,20.8012,20.8549,20.7564,20.8191,707200.0
2010-04-20 11:00:00,23.28,23.35,23.27,23.32,640000.0,20.828,20.8906,20.8191,20.8638,640000.0
2010-04-20 11:30:00,23.32,23.39,23.31,23.37,609200.0,20.8638,20.9264,20.8549,20.9085,609200.0
2010-04-20 12:00:00,23.38,23.48,23.38,23.43,703200.0,20.9175,21.0069,20.9175,20.9622,703200.0
2010-04-20 12:30:00,23.43,23.49,23.39,23.48,574800.0,20.9622,21.0159,20.9264,21.0069,574800.0
2010-04-20 13:00:00,23.48,23.5,23.45,23.49,550400.0,21.0069,21.0248,20.9801,21.0159,550400.0
2010-04-20 13:30:00,23.49,23.52,23.48,23.52,449200.0,21.0159,21.0427,21.0069,21.0427,449200.0
2010-04-20 14:00:00,23.52,23.52,23.45,23.47,447600.0,21.0427,21.0427,20.9801,20.998,447600.0
2010-04-20 14:30:00,23.47,23.5,23.45,23.49,306000.0,20.998,21.0248,20.9801,21.0159,306000.0
2010-04-20 15:00:00,23.49,23.49,23.4,23.44,298800.0,21.0159,21.0159,20.9354,20.9712,298800.0
2010-04-20 15:30:00,23.45,23.51,23.41,23.51,1054400.0,20.9801,21.0338,20.9443,21.0338,1054400.0
2010-04-21 09:30:00,23.59,23.6,23.32,23.34,1792400.0,21.1054,21.1143,20.8638,20.8817,1792400.0
2010-04-21 10:00:00,23.34,23.46,23.31,23.45,755200.0,20.8817,20.9891,20.8549,20.9801,755200.0
2010-04-21 10:30:00,23.44,23.49,23.4,23.46,752400.0,20.9712,21.0159,20.9354,20.9891,752400.0
2010-04-21 11:00:00,23.46,23.52,23.45,23.46,636000.0,20.9891,21.0427,20.9801,20.9891,636000.0
2010-04-21 11:30:00,23.46,23.46,23.36,23.45,678800.0,20.9891,20.9891,20.8996,20.9801,678800.0
2010-04-21 12:00:00,23.45,23.48,23.41,23.44,330000.0,20.9801,21.0069,20.9443,20.9712,330000.0
2010-04-21 12:30:00,23.44,23.46,23.34,23.34,453600.0,20.9712,20.9891,20.8817,20.8817,453600.0
2010-04-21 13:00:00,23.35,23.38,23.33,23.35,422000.0,20.8906,20.9175,20.8727,20.8906,422000.0
2010-04-21 13:30:00,23.35,23.38,23.34,23.35,335600.0,20.8906,20.9175,20.8817,20.8906,335600.0
2010-04-21 14:00:00,23.34,23.36,23.31,23.34,454400.0,20.8817,20.8996,20.8549,20.8817,454400.0
2010-04-21 14:30:00,23.34,23.34,23.22,23.25,817200.0,20.8817,20.8817,20.7743,20.8012,817200.0
2010-04-21 15:00:00,23.25,23.28,23.23,23.25,708800.0,20.8012,20.828,20.7833,20.8012,708800.0
2010-04-21 15:30:00,23.25,23.34,23.25,23.29,2192000.0,20.8012,20.8817,20.8012,20.837,2192000.0
2010-04-22 09:30:00,23.21,23.33,23.13,23.16,1316000.0,20.7654,20.8727,20.6938,20.7206,1316000.0
2010-04-22 10:00:00,23.14,23.31,23.11,23.28,964800.0,20.7028,20.8549,20.6759,20.828,964800.0
2010-04-22 10:30:00,23.3,23.39,23.28,23.34,805200.0,20.8459,20.9264,20.828,20.8817,805200.0
2010-04-22 11:00:00,23.33,23.35,23.19,23.19,852800.0,20.8727,20.8906,20.7475,20.7475,852800.0
2010-04-22 11:30:00,23.19,23.25,23.15,23.25,795600.0,20.7475,20.8012,20.7117,20.8012,795600.0
2010-04-22 12:00:00,23.25,23.43,23.24,23.43,962000.0,20.8012,20.9622,20.7922,20.9622,962000.0
2010-04-22 12:30:00,23.43,23.44,23.36,23.41,576000.0,20.9622,20.9712,20.8996,20.9443,576000.0
2010-04-22 13:00:00,23.41,23.57,23.41,23.55,761200.0,20.9443,21.0875,20.9443,21.0696,761200.0
2010-04-22 13:30:00,23.55,23.67,23.54,23.67,1181600.0,21.0696,21.1769,21.0606,21.1769,1181600.0
2010-04-22 14:00:00,23.67,23.68,23.55,23.61,816800.0,21.1769,21.1859,21.0696,21.1233,816800.0
2010-04-22 14:30:00,23.61,23.63,23.56,23.61,871200.0,21.1233,21.1411,21.0785,21.1233,871200.0
2010-04-22 15:00:00,23.61,23.75,23.6,23.75,1338800.0,21.1233,21.2485,21.1143,21.2485,1338800.0
2010-04-22 15:30:00,23.75,23.8,23.72,23.78,2583600.0,21.2485,21.2932,21.2217,21.2753,2583600.0
2010-04-23 09:30:00,24.05,24.1,23.81,23.98,2340400.0,21.5169,21.5616,21.3022,21.4543,2340400.0
2010-04-23 10:00:00,23.98,24.21,23.98,24.09,1743600.0,21.4543,21.6601,21.4543,21.5527,1743600.0
2010-04-23 10:30:00,24.09,24.16,24.07,24.1,886400.0,21.5527,21.6153,21.5348,21.5616,886400.0
2010-04-23 11:00:00,24.1,24.11,23.93,24.02,1059200.0,21.5616,21.5706,21.4095,21.4901,1059200.0
2010-04-23 11:30:00,24.02,24.02,23.93,24.0,512800.0,21.4901,21.4901,21.4095,21.4722,512800.0
2010-04-23 12:00:00,24.0,24.01,23.9,23.97,436800.0,21.4722,21.4811,21.3827,21.4453,436800.0
2010-04-23 12:30:00,23.97,23.99,23.91,23.99,388400.0,21.4453,21.4632,21.3917,21.4632,388400.0
2010-04-23 13:00:00,23.99,24.07,23.97,24.0,548400.0,21.4632,21.5348,21.4453,21.4722,548400.0
2010-04-23 13:30:00,24.0,24.01,23.96,23.96,308800.0,21.4722,21.4811,21.4364,21.4364,308800.0
2010-04-23 14:00:00,23.96,23.98,23.93,23.94,361600.0,21.4364,21.4543,21.4095,21.4185,361600.0
2010-04-23 14:30:00,23.94,24.11,23.93,24.11,607600.0,21.4185,21.5706,21.4095,21.5706,607600.0
2010-04-23 15:00:00,24.11,24.12,24.01,24.12,927600.0,21.5706,21.5795,21.4811,21.5795,927600.0
2010-04-23 15:30:00,24.12,24.15,24.05,24.15,1380800.0,21.5795,21.6064,21.5169,21.6064,1380800.0
2010-04-26 09:30:00,24.26,24.3,24.11,24.12,2272800.0,21.7048,21.7406,21.5706,21.5795,2272800.0
2010-04-26 10:00:00,24.11,24.13,23.93,23.94,1363600.0,21.5706,21.5885,21.4095,21.4185,1363600.0
2010-04-26 10:30:00,23.93,24.07,23.89,24.06,1532400.0,21.4095,21.5348,21.3738,21.5259,1532400.0
2010-04-26 11:00:00,24.06,24.13,24.06,24.09,786800.0,21.5259,21.5885,21.5259,21.5527,786800.0
2010-04-26 11:30:00,24.09,24.14,24.04,24.11,670400.0,21.5527,21.5974,21.508,21.5706,670400.0
2010-04-26 12:00:00,24.1,24.17,24.09,24.17,583200.0,21.5616,21.6243,21.5527,21.6243,583200.0
2010-04-26 12:30:00,24.17,24.19,24.1,24.12,663200.0,21.6243,21.6422,21.5616,21.5795,663200.0
2010-04-26 13:00:00,24.12,24.21,24.1,24.17,498400.0,21.5795,21.6601,21.5616,21.6243,498400.0
2010-04-26 13:30:00,24.17,24.23,24.17,24.21,617600.0,21.6243,21.678,21.6243,21.6601,617600.0
2010-04-26 14:00:00,24.21,24.21,24.11,24.19,660800.0,21.6601,21.6601,21.5706,21.6422,660800.0
2010-04-26 14:30:00,24.19,24.2,24.13,24.14,605200.0,21.6422,21.6511,21.5885,21.5974,605200.0
2010-04-26 15:00:00,24.14,24.15,23.99,24.03,1409200.0,21.5974,21.6064,21.4632,21.499,1409200.0
2010-04-26 15:30:00,24.03,24.09,23.98,24.0,2778400.0,21.499,21.5527,21.4543,21.4722,2778400.0
2010-04-27 09:30:00,23.99,24.06,23.88,23.94,1579200.0,21.4632,21.5259,21.3648,21.4185,1579200.0
2010-04-27 10:00:00,23.95,23.98,23.85,23.88,912800.0,21.4274,21.4543,21.338,21.3648,912800.0
2010-04-27 10:30:00,23.88,23.93,23.76,23.81,871200.0,21.3648,21.4095,21.2575,21.3022,871200.0
2010-04-27 11:00:00,23.81,23.82,23.65,23.66,1050800.0,21.3022,21.3111,21.159,21.168,1050800.0
2010-04-27 11:30:00,23.65,23.66,23.42,23.54,2045200.0,21.159,21.168,20.9533,21.0606,2045200.0
2010-04-27 12:00:00,23.54,23.55,23.45,23.52,1481200.0,21.0606,21.0696,20.9801,21.0427,1481200.0
2010-04-27 12:30:00,23.52,23.65,23.51,23.58,770400.0,21.0427,21.159,21.0338,21.0964,770400.0
2010-04-27 13:00:00,23.59,23.61,23.53,23.59,608800.0,21.1054,21.1233,21.0517,21.1054,608800.0
2010-04-27 13:30:00,23.59,23.61,23.51,23.53,747600.0,21.1054,21.1233,21.0338,21.0517,747600.0
2010-04-27 14:00:00,23.54,23.59,23.53,23.53,867600.0,21.0606,21.1054,21.0517,21.0517,867600.0
2010-04-27 14:30:00,23.53,23.55,23.46,23.48,824400.0,21.0517,21.0696,20.9891,21.0069,824400.0
2010-04-27 15:00:00,23.48,23.52,23.44,23.48,1276800.0,21.0069,21.0427,20.9712,21.0069,1276800.0
2010-04-27 15:30:00,23.48,23.49,23.22,23.24,3677200.0,21.0069,21.0159,20.7743,20.7922,3677200.0
2010-04-28 09:30:00,23.43,23.52,23.22,23.31,2275600.0,20.9622,21.0427,20.7743,20.8549,2275600.0
2010-04-28 10:00:00,23.31,23.31,23.18,23.2,1722000.0,20.8549,20.8549,20.7385,20.7564,1722000.0
2010-04-28 10:30:00,23.2,23.24,23.08,23.2,1384400.0,20.7564,20.7922,20.6491,20.7564,1384400.0
2010-04-28 11:00:00,23.2,23.31,23.15,23.21,1108400.0,20.7564,20.8549,20.7117,20.7654,1108400.0
2010-04-28 11:30:00,23.21,23.23,23.13,23.16,842400.0,20.7654,20.7833,20.6938,20.7206,842400.0
2010-04-28 12:00:00,23.16,23.25,23.11,23.22,1023600.0,20.7206,20.8012,20.6759,20.7743,1023600.0
2010-04-28 12:30:00,23.21,23.29,23.2,23.25,722400.0,20.7654,20.837,20.7564,20.8012,722400.0
2010-04-28 13:00:00,23.25,23.29,23.23,23.29,664000.0,20.8012,20.837,20.7833,20.837,664000.0
2010-04-28 13:30:00,23.29,23.31,23.26,23.29,899200.0,20.837,20.8549,20.8101,20.837,899200.0
2010-04-28 14:00:00,23.29,23.4,23.27,23.28,1459200.0,20.837,20.9354,20.8191,20.828,1459200.0
2010-04-28 14:30:00,23.28,23.32,23.24,23.3,1166800.0,20.828,20.8638,20.7922,20.8459,1166800.0
2010-04-28 15:00:00,23.31,23.33,23.25,23.26,1154000.0,20.8549,20.8727,20.8012,20.8101,1154000.0
2010-04-28 15:30:00,23.26,23.4,23.21,23.4,4205600.0,20.8101,20.9354,20.7654,20.9354,4205600.0
2010-04-29 09:30:00,23.46,23.49,23.03,23.25,4953600.0,20.9891,21.0159,20.6043,20.8012,4953600.0
2010-04-29 10:00:00,23.25,23.38,23.21,23.24,2827600.0,20.8012,20.9175,20.7654,20.7922,2827600.0
2010-04-29 10:30:00,23.25,23.28,23.14,23.26,2093600.0,20.8012,20.828,20.7028,20.8101,2093600.0
2010-04-29 11:00:00,23.26,23.58,23.24,23.57,2948400.0,20.8101,21.0964,20.7922,21.0875,2948400.0
2010-04-29 11:30:00,23.56,23.65,23.27,23.28,3451200.0,21.0785,21.159,20.8191,20.828,3451200.0
2010-04-29 12:00:00,23.27,23.36,23.23,23.25,1924800.0,20.8191,20.8996,20.7833,20.8012,1924800.0
2010-04-29 12:30:00,23.25,23.3,23.21,23.29,1365200.0,20.8012,20.8459,20.7654,20.837,1365200.0
2010-04-29 13:00:00,23.29,23.35,23.27,23.31,1087200.0,20.837,20.8906,20.8191,20.8549,1087200.0
2010-04-29 13:30:00,23.3,23.4,23.29,23.32,1273600.0,20.8459,20.9354,20.837,20.8638,1273600.0
2010-04-29 14:00:00,23.32,23.33,23.22,23.23,973200.0,20.8638,20.8727,20.7743,20.7833,973200.0
2010-04-29 14:30:00,23.23,23.28,23.22,23.25,917600.0,20.7833,20.828,20.7743,20.8012,917600.0
2010-04-29 15:00:00,23.25,23.26,23.21,23.24,1290400.0,20.8012,20.8101,20.7654,20.7922,1290400.0
2010-04-29 15:30:00,23.23,23.25,23.2,23.22,2526000.0,20.7833,20.8012,20.7564,20.7743,2526000.0
2010-04-30 09:30:00,23.32,23.34,23.13,23.14,1488000.0,20.8638,20.8817,20.6938,20.7028,1488000.0
2010-04-30 10:00:00,23.14,23.15,22.71,22.77,3370800.0,20.7028,20.7117,20.318,20.3717,3370800.0
2010-04-30 10:30:00,22.77,22.99,22.77,22.85,1441600.0,20.3717,20.5686,20.3717,20.4433,1441600.0
2010-04-30 11:00:00,22.85,23.01,22.83,22.98,1320000.0,20.4433,20.5864,20.4254,20.5596,1320000.0
2010-04-30 11:30:00,22.98,23.02,22.81,22.89,821600.0,20.5596,20.5954,20.4075,20.4791,821600.0
2010-04-30 12:00:00,22.89,22.92,22.75,22.79,930800.0,20.4791,20.5059,20.3538,20.3896,930800.0
2010-04-30 12:30:00,22.79,22.8,22.5,22.56,2231600.0,20.3896,20.3986,20.1302,20.1838,2231600.0
2010-04-30 13:00:00,22.56,22.73,22.56,22.66,1234000.0,20.1838,20.3359,20.1838,20.2733,1234000.0
2010-04-30 13:30:00,22.66,22.67,22.6,22.61,876800.0,20.2733,20.2823,20.2196,20.2286,876800.0
2010-04-30 14:00:00,22.62,22.73,22.6,22.69,2032800.0,20.2375,20.3359,20.2196,20.3002,2032800.0
2010-04-30 14:30:00,22.69,22.71,22.59,22.63,1296800.0,20.3002,20.318,20.2107,20.2465,1296800.0
2010-04-30 15:00:00,22.63,22.63,22.53,22.54,1222000.0,20.2465,20.2465,20.157,20.166,1222000.0
2010-04-30 15:30:00,22.55,22.61,22.54,22.56,4771200.0,20.1749,20.2286,20.166,20.1838,4771200.0
2010-05-03 09:30:00,22.64,22.82,22.11,22.49,3952800.0,20.2554,20.4165,19.7812,20.1212,3952800.0
2010-05-03 10:00:00,22.49,22.5,22.31,22.31,1801200.0,20.1212,20.1302,19.9602,19.9602,1801200.0
2010-05-03 10:30:00,22.32,22.38,22.29,22.31,2808000.0,19.9691,20.0228,19.9423,19.9602,2808000.0
2010-05-03 11:00:00,22.31,22.31,22.16,22.27,2363600.0,19.9602,19.9602,19.826,19.9244,2363600.0
2010-05-03 11:30:00,22.27,22.31,22.22,22.26,3539600.0,19.9244,19.9602,19.8797,19.9154,3539600.0
2010-05-03 12:00:00,22.26,22.52,22.26,22.43,2726000.0,19.9154,20.1481,19.9154,20.0675,2726000.0
2010-05-03 12:30:00,22.43,22.53,22.4,22.46,2669200.0,20.0675,20.157,20.0407,20.0944,2669200.0
2010-05-03 13:00:00,22.46,22.49,22.41,22.45,1300000.0,20.0944,20.1212,20.0496,20.0854,1300000.0
2010-05-03 13:30:00,22.44,22.5,22.36,22.37,1756400.0,20.0765,20.1302,20.0049,20.0139,1756400.0
2010-05-03 14:00:00,22.37,22.39,22.32,22.38,1340000.0,20.0139,20.0318,19.9691,20.0228,1340000.0
2010-05-03 14:30:00,22.39,22.4,22.32,22.38,754800.0,20.0318,20.0407,19.9691,20.0228,754800.0
2010-05-03 15:00:00,22.38,22.39,22.31,22.31,1630800.0,20.0228,20.0318,19.9602,19.9602,1630800.0
2010-05-03 15:30:00,22.31,22.33,22.28,22.32,2868000.0,19.9602,19.9781,19.9333,19.9691,2868000.0
2010-05-04 09:30:00,22.34,22.42,22.19,22.35,3507200.0,19.987,20.0586,19.8528,19.996,3507200.0
2010-05-04 10:00:00,22.35,22.74,22.33,22.66,3426400.0,19.996,20.3449,19.9781,20.2733,3426400.0
2010-05-04 10:30:00,22.66,22.68,22.33,22.35,3089200.0,20.2733,20.2912,19.9781,19.996,3089200.0
2010-05-04 11:00:00,22.34,22.36,22.24,22.28,2759200.0,19.987,20.0049,19.8975,19.9333,2759200.0
2010-05-04 11:30:00,22.28,22.47,22.25,22.32,1912000.0,19.9333,20.1033,19.9065,19.9691,1912000.0
2010-05-04 12:00:00,22.33,22.34,22.16,22.17,2514000.0,19.9781,19.987,19.826,19.8349,2514000.0
2010-05-04 12:30:00,22.17,22.29,22.16,22.2,1416000.0,19.8349,19.9423,19.826,19.8618,1416000.0
2010-05-04 13:00:00,22.19,22.2,22.06,22.07,1580000.0,19.8528,19.8618,19.7365,19.7455,1580000.0
2010-05-04 13:30:00,22.07,22.19,22.06,22.16,1562000.0,19.7455,19.8528,19.7365,19.826,1562000.0
2010-05-04 14:00:00,22.16,22.18,22.09,22.13,846400.0,19.826,19.8439,19.7633,19.7991,846400.0
2010-05-04 14:30:00,22.13,22.15,22.06,22.07,1207600.0,19.7991,19.817,19.7365,19.7455,1207600.0
2010-05-04 15:00:00,22.08,22.18,22.03,22.13,1610000.0,19.7544,19.8439,19.7097,19.7991,1610000.0
2010-05-04 15:30:00,22.13,22.21,22.06,22.09,3282400.0,19.7991,19.8707,19.7365,19.7633,3282400.0
2010-05-05 09:30:00,21.69,21.73,21.0,21.64,7340800.0,19.4055,19.4413,18.7882,19.3607,7340800.0
2010-05-05 10:00:00,21.65,21.9,21.64,21.7,4738400.0,19.3697,19.5934,19.3607,19.4144,4738400.0
2010-05-05 10:30:00,21.7,21.78,21.58,21.77,2106800.0,19.4144,19.486,19.3071,19.4771,2106800.0
2010-05-05 11:00:00,21.77,21.78,21.66,21.68,1892400.0,19.4771,19.486,19.3786,19.3965,1892400.0
2010-05-05 11:30:00,21.68,21.99,21.68,21.93,1954800.0,19.3965,19.6739,19.3965,19.6202,1954800.0
2010-05-05 12:00:00,21.93,21.94,21.79,21.83,1171200.0,19.6202,19.6291,19.4949,19.5307,1171200.0
2010-05-05 12:30:00,21.83,21.9,21.79,21.85,822000.0,19.5307,19.5934,19.4949,19.5486,822000.0
2010-05-05 13:00:00,21.84,21.93,21.83,21.84,965200.0,19.5397,19.6202,19.5307,19.5397,965200.0
2010-05-05 13:30:00,21.85,21.87,21.73,21.75,1539200.0,19.5486,19.5665,19.4413,19.4592,1539200.0
2010-05-05 14:00:00,21.75,21.75,21.56,21.6,2170800.0,19.4592,19.4592,19.2892,19.325,2170800.0
2010-05-05 14:30:00,21.59,21.65,21.55,21.64,1594400.0,19.316,19.3697,19.2802,19.3607,1594400.0
2010-05-05 15:00:00,21.64,21.71,21.57,21.65,2080800.0,19.3607,19.4234,19.2981,19.3697,2080800.0
2010-05-05 15:30:00,21.65,21.65,21.59,21.61,4216800.0,19.3697,19.3697,19.316,19.3339,4216800.0
2010-05-06 09:30:00,21.46,21.64,21.38,21.5,4221200.0,19.1997,19.3607,19.1281,19.2355,4221200.0
2010-05-06 10:00:00,21.5,21.54,21.39,21.4,4144000.0,19.2355,19.2713,19.1371,19.146,4144000.0
2010-05-06 10:30:00,21.4,21.51,21.16,21.2,3053200.0,19.146,19.2444,18.9313,18.9671,3053200.0
2010-05-06 11:00:00,21.2,21.27,20.97,21.09,5768400.0,18.9671,19.0297,18.7613,18.8687,5768400.0
2010-05-06 11:30:00,21.08,21.18,21.02,21.06,2344800.0,18.8597,18.9492,18.806,18.8418,2344800.0
2010-05-06 12:00:00,21.05,21.18,21.04,21.06,2849200.0,18.8329,18.9492,18.8239,18.8418,2849200.0
2010-05-06 12:30:00,21.06,21.08,20.99,21.04,2336400.0,18.8418,18.8597,18.7792,18.8239,2336400.0
2010-05-06 13:00:00,21.04,21.08,20.95,20.96,2085200.0,18.8239,18.8597,18.7434,18.7524,2085200.0
2010-05-06 13:30:00,20.96,21.05,20.94,21.0,2637600.0,18.7524,18.8329,18.7345,18.7882,2637600.0
2010-05-06 14:00:00,21.0,21.02,20.61,20.64,4689200.0,18.7882,18.806,18.4392,18.4661,4689200.0
2010-05-06 14:30:00,20.63,20.66,18.98,20.61,7442400.0,18.4571,18.484,16.9809,18.4392,7442400.0
2010-05-06 15:00:00,20.62,20.86,20.45,20.81,8154800.0,18.4482,18.6629,18.2961,18.6182,8154800.0
2010-05-06 15:30:00,20.81,21.03,20.71,20.72,8027600.0,18.6182,18.815,18.5287,18.5376,8027600.0
2010-05-07 09:30:00,20.77,21.04,20.7,20.75,5772000.0,18.5824,18.8239,18.5198,18.5645,5772000.0
2010-05-07 10:00:00,20.74,20.86,20.19,20.39,4670000.0,18.5555,18.6629,18.0635,18.2424,4670000.0
2010-05-07 10:30:00,20.38,20.61,20.21,20.53,3300800.0,18.2335,18.4392,18.0814,18.3677,3300800.0
2010-05-07 11:00:00,20.54,21.02,20.5,20.75,4686000.0,18.3766,18.806,18.3408,18.5645,4686000.0
2010-05-07 11:30:00,20.74,20.87,20.57,20.77,3218800.0,18.5555,18.6718,18.4034,18.5824,3218800.0
2010-05-07 12:00:00,20.77,20.83,20.61,20.68,2167600.0,18.5824,18.6361,18.4392,18.5019,2167600.0
2010-05-07 12:30:00,20.68,20.83,20.56,20.77,1906400.0,18.5019,18.6361,18.3945,18.5824,1906400.0
2010-05-07 13:00:00,20.78,20.84,20.65,20.69,1336000.0,18.5913,18.645,18.475,18.5108,1336000.0
2010-05-07 13:30:00,20.69,20.9,20.67,20.86,1620800.0,18.5108,18.6987,18.4929,18.6629,1620800.0
2010-05-07 14:00:00,20.86,20.89,20.73,20.74,2033200.0,18.6629,18.6897,18.5466,18.5555,2033200.0
2010-05-07 14:30:00,20.74,20.84,20.67,20.71,2173600.0,18.5555,18.645,18.4929,18.5287,2173600.0
2010-05-07 15:00:00,20.71,20.76,20.58,20.67,2368400.0,18.5287,18.5734,18.4124,18.4929,2368400.0
2010-05-07 15:30:00,20.67,20.68,20.55,20.56,8568400.0,18.4929,18.5019,18.3856,18.3945,8568400.0
2010-05-10 09:30:00,21.56,21.8,21.5,21.6,6908400.0,19.2892,19.5039,19.2355,19.325,6908400.0
2010-05-10 10:00:00,21.6,21.64,21.51,21.55,3369600.0,19.325,19.3607,19.2444,19.2802,3369600.0
2010-05-10 10:30:00,21.55,21.6,21.48,21.53,2816400.0,19.2802,19.325,19.2176,19.2623,2816400.0
2010-05-10 11:00:00,21.53,21.64,21.52,21.64,1761200.0,19.2623,19.3607,19.2534,19.3607,1761200.0
2010-05-10 11:30:00,21.64,21.74,21.6,21.73,2457200.0,19.3607,19.4502,19.325,19.4413,2457200.0
2010-05-10 12:00:00,21.73,21.8,21.68,21.75,1370400.0,19.4413,19.5039,19.3965,19.4592,1370400.0
2010-05-10 12:30:00,21.75,21.77,21.64,21.74,1356800.0,19.4592,19.4771,19.3607,19.4502,1356800.0
2010-05-10 13:00:00,21.75,21.77,21.61,21.72,1496000.0,19.4592,19.4771,19.3339,19.4323,1496000.0
2010-05-10 13:30:00,21.72,21.76,21.65,21.68,1328000.0,19.4323,19.4681,19.3697,19.3965,1328000.0
2010-05-10 14:00:00,21.68,21.69,21.61,21.62,1105600.0,19.3965,19.4055,19.3339,19.3429,1105600.0
2010-05-10 14:30:00,21.63,21.67,21.54,21.65,1464800.0,19.3518,19.3876,19.2713,19.3697,1464800.0
2010-05-10 15:00:00,21.65,21.68,21.58,21.68,1378000.0,19.3697,19.3965,19.3071,19.3965,1378000.0
2010-05-10 15:30:00,21.68,21.68,21.48,21.5,5994800.0,19.3965,19.3965,19.2176,19.2355,5994800.0
2010-05-11 09:30:00,21.27,21.31,21.06,21.28,3112400.0,19.0297,19.0655,18.8418,19.0387,3112400.0
2010-05-11 10:00:00,21.27,21.31,21.24,21.25,2823200.0,19.0297,19.0655,19.0029,19.0118,2823200.0
2010-05-11 10:30:00,21.25,21.28,21.16,21.17,1542000.0,19.0118,19.0387,18.9313,18.9402,1542000.0
2010-05-11 11:00:00,21.17,21.2,20.99,21.01,4683200.0,18.9402,18.9671,18.7792,18.7971,4683200.0
2010-05-11 11:30:00,21.0,21.04,20.79,20.91,5931200.0,18.7882,18.8239,18.6003,18.7076,5931200.0
2010-05-11 12:00:00,20.91,21.05,20.89,21.03,4592800.0,18.7076,18.8329,18.6897,18.815,4592800.0
2010-05-11 12:30:00,21.03,21.21,21.02,21.11,3197600.0,18.815,18.976,18.806,18.8866,3197600.0
2010-05-11 13:00:00,21.11,21.12,20.97,21.0,3200800.0,18.8866,18.8955,18.7613,18.7882,3200800.0
2010-05-11 13:30:00,21.0,21.25,21.0,21.25,3449600.0,18.7882,19.0118,18.7882,19.0118,3449600.0
2010-05-11 14:00:00,21.25,21.26,21.02,21.04,2185200.0,19.0118,19.0208,18.806,18.8239,2185200.0
2010-05-11 14:30:00,21.04,21.08,20.98,21.01,3536000.0,18.8239,18.8597,18.7703,18.7971,3536000.0
2010-05-11 15:00:00,21.0,21.1,20.95,21.05,2740000.0,18.7882,18.8776,18.7434,18.8329,2740000.0
2010-05-11 15:30:00,21.05,21.15,21.02,21.05,4708800.0,18.8329,18.9224,18.806,18.8329,4708800.0
2010-05-12 09:30:00,21.26,21.75,21.19,21.73,3848400.0,19.0485,19.4875,18.9858,19.4696,3848400.0
2010-05-12 10:00:00,21.73,21.89,21.71,21.8,4490400.0,19.4696,19.613,19.4517,19.5323,4490400.0
2010-05-12 10:30:00,21.8,21.8,21.59,21.65,3478800.0,19.5323,19.5323,19.3442,19.398,3478800.0
2010-05-12 11:00:00,21.65,21.76,21.64,21.68,2077200.0,19.398,19.4965,19.389,19.4248,2077200.0
2010-05-12 11:30:00,21.68,21.73,21.58,21.71,2146800.0,19.4248,19.4696,19.3352,19.4517,2146800.0
2010-05-12 12:00:00,21.71,21.73,21.65,21.68,1245200.0,19.4517,19.4696,19.398,19.4248,1245200.0
2010-05-12 12:30:00,21.68,21.7,21.59,21.64,974400.0,19.4248,19.4427,19.3442,19.389,974400.0
2010-05-12 13:00:00,21.64,21.78,21.62,21.71,1523600.0,19.389,19.5144,19.3711,19.4517,1523600.0
2010-05-12 13:30:00,21.71,21.71,21.49,21.49,1998000.0,19.4517,19.4517,19.2546,19.2546,1998000.0
2010-05-12 14:00:00,21.49,21.61,21.38,21.39,3368800.0,19.2546,19.3621,19.156,19.165,3368800.0
2010-05-12 14:30:00,21.39,21.43,21.3,21.36,2442800.0,19.165,19.2008,19.0844,19.1381,2442800.0
2010-05-12 15:00:00,21.35,21.46,21.35,21.4,3545200.0,19.1292,19.2277,19.1292,19.174,3545200.0
2010-05-12 15:30:00,21.41,21.43,21.37,21.42,4125600.0,19.1829,19.2008,19.1471,19.1919,4125600.0
2010-05-13 09:30:00,21.47,21.66,21.13,21.64,5601200.0,19.2367,19.4069,18.932,19.389,5601200.0
2010-05-13 10:00:00,21.64,21.81,21.61,21.77,3584400.0,19.389,19.5413,19.3621,19.5055,3584400.0
2010-05-13 10:30:00,21.77,21.88,21.73,21.87,2595200.0,19.5055,19.604,19.4696,19.5951,2595200.0
2010-05-13 11:00:00,21.87,22.0,21.82,21.93,2187600.0,19.5951,19.7115,19.5503,19.6488,2187600.0
2010-05-13 11:30:00,21.92,21.93,21.67,21.81,2305200.0,19.6399,19.6488,19.4159,19.5413,2305200.0
2010-05-13 12:00:00,21.81,21.9,21.63,21.77,2372800.0,19.5413,19.6219,19.38,19.5055,2372800.0
2010-05-13 12:30:00,21.77,21.81,21.72,21.73,1075200.0,19.5055,19.5413,19.4607,19.4696,1075200.0
2010-05-13 13:00:00,21.73,21.74,21.65,21.67,1122000.0,19.4696,19.4786,19.398,19.4159,1122000.0
2010-05-13 13:30:00,21.68,21.7,21.63,21.65,1018400.0,19.4248,19.4427,19.38,19.398,1018400.0
2010-05-13 14:00:00,21.65,21.69,21.61,21.68,1359600.0,19.398,19.4338,19.3621,19.4248,1359600.0
2010-05-13 14:30:00,21.68,21.75,21.63,21.67,1949600.0,19.4248,19.4875,19.38,19.4159,1949600.0
2010-05-13 15:00:00,21.67,21.71,21.56,21.6,1536000.0,19.4159,19.4517,19.3173,19.3532,1536000.0
2010-05-13 15:30:00,21.6,21.61,21.42,21.43,3918800.0,19.3532,19.3621,19.1919,19.2008,3918800.0
2010-05-14 09:30:00,19.68,19.95,19.42,19.64,37961200.0,17.6329,17.8748,17.3999,17.597,37961200.0
2010-05-14 10:00:00,19.64,19.97,19.6,19.94,19409200.0,17.597,17.8927,17.5612,17.8658,19409200.0
2010-05-14 10:30:00,19.94,19.94,19.71,19.75,8724800.0,17.8658,17.8658,17.6598,17.6956,8724800.0
2010-05-14 11:00:00,19.75,19.77,19.46,19.57,11997200.0,17.6956,17.7135,17.4358,17.5343,11997200.0
2010-05-14 11:30:00,19.57,19.6,19.25,19.26,7654400.0,17.5343,17.5612,17.2476,17.2566,7654400.0
2010-05-14 12:00:00,19.26,19.31,18.98,19.18,13570800.0,17.2566,17.3014,17.0057,17.1849,13570800.0
2010-05-14 12:30:00,19.18,19.31,19.05,19.27,8210400.0,17.1849,17.3014,17.0684,17.2655,8210400.0
2010-05-14 13:00:00,19.27,19.35,19.13,19.14,7776000.0,17.2655,17.3372,17.1401,17.149,7776000.0
2010-05-14 13:30:00,19.14,19.18,19.04,19.15,5317600.0,17.149,17.1849,17.0594,17.158,5317600.0
2010-05-14 14:00:00,19.14,19.4,19.11,19.33,9311600.0,17.149,17.382,17.1222,17.3193,9311600.0
2010-05-14 14:30:00,19.33,19.52,19.31,19.46,7278400.0,17.3193,17.4895,17.3014,17.4358,7278400.0
2010-05-14 15:00:00,19.47,19.47,19.25,19.26,7886800.0,17.4447,17.4447,17.2476,17.2566,7886800.0
2010-05-14 15:30:00,19.27,19.3,19.09,19.27,16081200.0,17.2655,17.2924,17.1042,17.2655,16081200.0
2010-05-17 09:30:00,19.69,19.81,19.43,19.43,10447200.0,17.6418,17.7493,17.4089,17.4089,10447200.0
2010-05-17 10:00:00,19.43,19.52,19.25,19.27,6983200.0,17.4089,17.4895,17.2476,17.2655,6983200.0
2010-05-17 10:30:00,19.27,19.33,19.19,19.26,5085600.0,17.2655,17.3193,17.1938,17.2566,5085600.0
2010-05-17 11:00:00,19.26,19.28,19.13,19.15,4824000.0,17.2566,17.2745,17.1401,17.158,4824000.0
2010-05-17 11:30:00,19.15,19.17,19.01,19.03,4855600.0,17.158,17.1759,17.0326,17.0505,4855600.0
2010-05-17 12:00:00,19.02,19.03,18.67,18.75,8382800.0,17.0415,17.0505,16.7279,16.7996,8382800.0
2010-05-17 12:30:00,18.75,18.8,18.63,18.67,4437200.0,16.7996,16.8444,16.6921,16.7279,4437200.0
2010-05-17 13:00:00,18.67,18.72,18.58,18.71,4099600.0,16.7279,16.7727,16.6473,16.7638,4099600.0
2010-05-17 13:30:00,18.71,18.72,18.48,18.59,6744000.0,16.7638,16.7727,16.5577,16.6563,6744000.0
2010-05-17 14:00:00,18.59,18.61,18.52,18.57,5904400.0,16.6563,16.6742,16.5935,16.6383,5904400.0
2010-05-17 14:30:00,18.57,18.67,18.49,18.56,5859200.0,16.6383,16.7279,16.5667,16.6294,5859200.0
2010-05-17 15:00:00,18.56,18.6,18.42,18.53,7845200.0,16.6294,16.6652,16.5039,16.6025,7845200.0
2010-05-17 15:30:00,18.53,18.71,18.52,18.68,12842400.0,16.6025,16.7638,16.5935,16.7369,12842400.0
2010-05-18 09:30:00,18.77,19.0,18.74,18.82,12197200.0,16.8175,17.0236,16.7907,16.8623,12197200.0
2010-05-18 10:00:00,18.82,18.98,18.57,18.58,10795200.0,16.8623,17.0057,16.6383,16.6473,10795200.0
2010-05-18 10:30:00,18.58,18.59,18.05,18.13,14690400.0,16.6473,16.6563,16.1724,16.2441,14690400.0
2010-05-18 11:00:00,18.13,18.27,17.98,18.03,11552400.0,16.2441,16.3695,16.1097,16.1545,11552400.0
2010-05-18 11:30:00,18.04,18.13,17.86,17.89,8575600.0,16.1635,16.2441,16.0022,16.0291,8575600.0
2010-05-18 12:00:00,17.9,17.95,17.7,17.76,12534400.0,16.038,16.0828,15.8588,15.9126,12534400.0
2010-05-18 12:30:00,17.75,17.83,17.67,17.72,10308400.0,15.9036,15.9753,15.832,15.8768,10308400.0
2010-05-18 13:00:00,17.72,17.72,17.47,17.58,16161200.0,15.8768,15.8768,15.6528,15.7513,16161200.0
2010-05-18 13:30:00,17.59,17.6,17.4,17.43,11918400.0,15.7603,15.7692,15.59,15.6169,11918400.0
2010-05-18 14:00:00,17.43,17.48,17.22,17.25,12214000.0,15.6169,15.6617,15.4288,15.4556,12214000.0
2010-05-18 14:30:00,17.25,17.34,17.07,17.28,16908400.0,15.4556,15.5363,15.2944,15.4825,16908400.0
2010-05-18 15:00:00,17.28,17.37,17.21,17.33,14741200.0,15.4825,15.5632,15.4198,15.5273,14741200.0
2010-05-18 15:30:00,17.33,17.64,17.32,17.51,26523600.0,15.5273,15.8051,15.5184,15.6886,26523600.0
2010-05-19 09:30:00,17.68,18.31,17.68,18.1,26130000.0,15.8409,16.4054,15.8409,16.2172,26130000.0
2010-05-19 10:00:00,18.1,18.31,18.01,18.18,14557600.0,16.2172,16.4054,16.1366,16.2889,14557600.0
2010-05-19 10:30:00,18.18,18.45,18.09,18.3,10858400.0,16.2889,16.5308,16.2083,16.3964,10858400.0
2010-05-19 11:00:00,18.3,18.55,18.21,18.25,7928000.0,16.3964,16.6204,16.3158,16.3516,7928000.0
2010-05-19 11:30:00,18.25,18.34,18.07,18.22,9282800.0,16.3516,16.4323,16.1903,16.3247,9282800.0
2010-05-19 12:00:00,18.23,18.28,18.19,18.24,6136400.0,16.3337,16.3785,16.2979,16.3427,6136400.0
2010-05-19 12:30:00,18.24,18.3,18.21,18.28,4400400.0,16.3427,16.3964,16.3158,16.3785,4400400.0
2010-05-19 13:00:00,18.28,18.35,18.22,18.28,4331600.0,16.3785,16.4412,16.3247,16.3785,4331600.0
2010-05-19 13:30:00,18.28,18.33,18.22,18.3,5790000.0,16.3785,16.4233,16.3247,16.3964,5790000.0
2010-05-19 14:00:00,18.3,18.38,18.18,18.23,6336800.0,16.3964,16.4681,16.2889,16.3337,6336800.0
2010-05-19 14:30:00,18.23,18.27,18.19,18.24,5294800.0,16.3337,16.3695,16.2979,16.3427,5294800.0
2010-05-19 15:00:00,18.24,18.33,18.23,18.28,5940800.0,16.3427,16.4233,16.3337,16.3785,5940800.0
2010-05-19 15:30:00,18.28,18.45,17.83,18.23,20577200.0,16.3785,16.5308,15.9753,16.3337,20577200.0
2010-05-20 09:30:00,18.0,18.83,17.78,18.72,17204400.0,16.1276,16.8713,15.9305,16.7727,17204400.0
2010-05-20 10:00:00,18.73,18.78,18.54,18.64,13258000.0,16.7817,16.8265,16.6115,16.7011,13258000.0
2010-05-20 10:30:00,18.64,18.74,18.42,18.71,10011600.0,16.7011,16.7907,16.5039,16.7638,10011600.0
2010-05-20 11:00:00,18.71,18.84,18.56,18.83,6764000.0,16.7638,16.8802,16.6294,16.8713,6764000.0
2010-05-20 11:30:00,18.83,18.86,18.7,18.72,4688000.0,16.8713,16.8982,16.7548,16.7727,4688000.0
2010-05-20 12:00:00,18.72,18.75,18.61,18.7,3649200.0,16.7727,16.7996,16.6742,16.7548,3649200.0
2010-05-20 12:30:00,18.7,18.74,18.43,18.45,3934400.0,16.7548,16.7907,16.5129,16.5308,3934400.0
2010-05-20 13:00:00,18.45,18.56,18.41,18.51,4408800.0,16.5308,16.6294,16.495,16.5846,4408800.0
2010-05-20 13:30:00,18.51,18.67,18.49,18.59,6185200.0,16.5846,16.7279,16.5667,16.6563,6185200.0
2010-05-20 14:00:00,18.59,18.71,18.5,18.61,4210400.0,16.6563,16.7638,16.5756,16.6742,4210400.0
2010-05-20 14:30:00,18.61,18.66,18.53,18.57,5926000.0,16.6742,16.719,16.6025,16.6383,5926000.0
2010-05-20 15:00:00,18.58,18.61,18.32,18.38,5318400.0,16.6473,16.6742,16.4143,16.4681,5318400.0
2010-05-20 15:30:00,18.38,18.51,18.13,18.18,10202400.0,16.4681,16.5846,16.2441,16.2889,10202400.0
2010-05-21 09:30:00,18.0,18.93,18.0,18.76,14469600.0,16.1276,16.9609,16.1276,16.8086,14469600.0
2010-05-21 10:00:00,18.76,18.93,18.68,18.7,7472400.0,16.8086,16.9609,16.7369,16.7548,7472400.0
2010-05-21 10:30:00,18.7,18.99,18.68,18.98,5098000.0,16.7548,17.0146,16.7369,17.0057,5098000.0
2010-05-21 11:00:00,18.98,19.0,18.79,18.86,4566000.0,17.0057,17.0236,16.8354,16.8982,4566000.0
2010-05-21 11:30:00,18.86,18.95,18.82,18.85,3791200.0,16.8982,16.9788,16.8623,16.8892,3791200.0
2010-05-21 12:00:00,18.85,18.85,18.73,18.78,3604400.0,16.8892,16.8892,16.7817,16.8265,3604400.0
2010-05-21 12:30:00,18.78,18.8,18.69,18.74,3108000.0,16.8265,16.8444,16.7459,16.7907,3108000.0
2010-05-21 13:00:00,18.75,18.78,18.71,18.73,2495200.0,16.7996,16.8265,16.7638,16.7817,2495200.0
2010-05-21 13:30:00,18.73,18.74,18.57,18.59,5018400.0,16.7817,16.7907,16.6383,16.6563,5018400.0
2010-05-21 14:00:00,18.6,18.6,18.32,18.42,6094800.0,16.6652,16.6652,16.4143,16.5039,6094800.0
2010-05-21 14:30:00,18.42,18.59,18.39,18.45,3397600.0,16.5039,16.6563,16.4771,16.5308,3397600.0
2010-05-21 15:00:00,18.45,18.52,18.35,18.36,5027200.0,16.5308,16.5935,16.4412,16.4502,5027200.0
2010-05-21 15:30:00,18.36,18.57,18.31,18.57,11946800.0,16.4502,16.6383,16.4054,16.6383,11946800.0
2010-05-24 09:30:00,18.81,18.88,18.44,18.7,7075600.0,16.8534,16.9161,16.5219,16.7548,7075600.0
2010-05-24 10:00:00,18.7,18.89,18.7,18.86,3971600.0,16.7548,16.925,16.7548,16.8982,3971600.0
2010-05-24 10:30:00,18.86,19.05,18.85,18.96,6199200.0,16.8982,17.0684,16.8892,16.9878,6199200.0
2010-05-24 11:00:00,18.97,18.98,18.78,18.84,4150800.0,16.9967,17.0057,16.8265,16.8802,4150800.0
2010-05-24 11:30:00,18.84,18.95,18.81,18.88,1670400.0,16.8802,16.9788,16.8534,16.9161,1670400.0
2010-05-24 12:00:00,18.88,18.96,18.86,18.91,1993200.0,16.9161,16.9878,16.8982,16.943,1993200.0
2010-05-24 12:30:00,18.9,18.91,18.81,18.82,1310800.0,16.934,16.943,16.8534,16.8623,1310800.0
2010-05-24 13:00:00,18.83,18.9,18.79,18.8,1458000.0,16.8713,16.934,16.8354,16.8444,1458000.0
2010-05-24 13:30:00,18.8,18.82,18.75,18.77,1652800.0,16.8444,16.8623,16.7996,16.8175,1652800.0
2010-05-24 14:00:00,18.77,18.85,18.73,18.8,2164800.0,16.8175,16.8892,16.7817,16.8444,2164800.0
2010-05-24 14:30:00,18.8,18.84,18.73,18.74,1425200.0,16.8444,16.8802,16.7817,16.7907,1425200.0
2010-05-24 15:00:00,18.74,18.77,18.68,18.72,2028400.0,16.7907,16.8175,16.7369,16.7727,2028400.0
2010-05-24 15:30:00,18.72,18.76,18.63,18.64,5064000.0,16.7727,16.8086,16.6921,16.7011,5064000.0
2010-05-25 09:30:00,18.24,18.28,17.94,18.11,4694000.0,16.3427,16.3785,16.0739,16.2262,4694000.0
2010-05-25 10:00:00,18.11,18.46,18.11,18.3,4824000.0,16.2262,16.5398,16.2262,16.3964,4824000.0
2010-05-25 10:30:00,18.3,18.35,18.22,18.25,3089200.0,16.3964,16.4412,16.3247,16.3516,3089200.0
2010-05-25 11:00:00,18.25,18.35,18.23,18.25,2460400.0,16.3516,16.4412,16.3337,16.3516,2460400.0
2010-05-25 11:30:00,18.25,18.29,18.22,18.28,1647200.0,16.3516,16.3875,16.3247,16.3785,1647200.0
2010-05-25 12:00:00,18.28,18.33,18.13,18.14,2253200.0,16.3785,16.4233,16.2441,16.2531,2253200.0
2010-05-25 12:30:00,18.13,18.28,18.09,18.26,2580000.0,16.2441,16.3785,16.2083,16.3606,2580000.0
2010-05-25 13:00:00,18.25,18.27,18.13,18.15,1737600.0,16.3516,16.3695,16.2441,16.262,1737600.0
2010-05-25 13:30:00,18.15,18.16,18.05,18.11,2349600.0,16.262,16.271,16.1724,16.2262,2349600.0
2010-05-25 14:00:00,18.11,18.18,18.05,18.11,2591600.0,16.2262,16.2889,16.1724,16.2262,2591600.0
2010-05-25 14:30:00,18.11,18.2,18.1,18.16,4536800.0,16.2262,16.3068,16.2172,16.271,4536800.0
2010-05-25 15:00:00,18.16,18.25,18.11,18.23,3036800.0,16.271,16.3516,16.2262,16.3337,3036800.0
2010-05-25 15:30:00,18.23,18.3,18.18,18.26,6773200.0,16.3337,16.3964,16.2889,16.3606,6773200.0
2010-05-26 09:30:00,18.54,18.69,18.46,18.63,7404800.0,16.6115,16.7459,16.5398,16.6921,7404800.0
2010-05-26 10:00:00,18.63,18.8,18.63,18.71,4726000.0,16.6921,16.8444,16.6921,16.7638,4726000.0
2010-05-26 10:30:00,18.71,18.76,18.66,18.7,3128000.0,16.7638,16.8086,16.719,16.7548,3128000.0
2010-05-26 11:00:00,18.69,18.74,18.63,18.63,2248000.0,16.7459,16.7907,16.6921,16.6921,2248000.0
2010-05-26 11:30:00,18.63,18.73,18.6,18.73,2220800.0,16.6921,16.7817,16.6652,16.7817,2220800.0
2010-05-26 12:00:00,18.73,18.75,18.6,18.61,1666800.0,16.7817,16.7996,16.6652,16.6742,1666800.0
2010-05-26 12:30:00,18.61,18.62,18.57,18.61,1588800.0,16.6742,16.6831,16.6383,16.6742,1588800.0
2010-05-26 13:00:00,18.61,18.63,18.55,18.58,1523600.0,16.6742,16.6921,16.6204,16.6473,1523600.0
2010-05-26 13:30:00,18.58,18.67,18.57,18.6,1744000.0,16.6473,16.7279,16.6383,16.6652,1744000.0
2010-05-26 14:00:00,18.6,18.65,18.53,18.54,2072400.0,16.6652,16.71,16.6025,16.6115,2072400.0
2010-05-26 14:30:00,18.54,18.63,18.47,18.56,4463600.0,16.6115,16.6921,16.5487,16.6294,4463600.0
2010-05-26 15:00:00,18.56,18.61,18.4,18.45,3706800.0,16.6294,16.6742,16.486,16.5308,3706800.0
2010-05-26 15:30:00,18.44,18.54,18.34,18.36,4914400.0,16.5219,16.6115,16.4323,16.4502,4914400.0
2010-05-27 09:30:00,18.75,18.8,18.34,18.5,4628000.0,16.7996,16.8444,16.4323,16.5756,4628000.0
2010-05-27 10:00:00,18.5,18.73,18.38,18.71,3410800.0,16.5756,16.7817,16.4681,16.7638,3410800.0
2010-05-27 10:30:00,18.71,18.73,18.57,18.57,2300000.0,16.7638,16.7817,16.6383,16.6383,2300000.0
2010-05-27 11:00:00,18.57,18.61,18.43,18.58,2714000.0,16.6383,16.6742,16.5129,16.6473,2714000.0
2010-05-27 11:30:00,18.58,18.59,18.48,18.56,2292000.0,16.6473,16.6563,16.5577,16.6294,2292000.0
2010-05-27 12:00:00,18.56,18.63,18.53,18.55,1458800.0,16.6294,16.6921,16.6025,16.6204,1458800.0
2010-05-27 12:30:00,18.56,18.59,18.5,18.56,1209200.0,16.6294,16.6563,16.5756,16.6294,1209200.0
2010-05-27 13:00:00,18.56,18.6,18.53,18.55,1020800.0,16.6294,16.6652,16.6025,16.6204,1020800.0
2010-05-27 13:30:00,18.55,18.58,18.51,18.53,1000000.0,16.6204,16.6473,16.5846,16.6025,1000000.0
2010-05-27 14:00:00,18.53,18.57,18.53,18.56,1464800.0,16.6025,16.6383,16.6025,16.6294,1464800.0
2010-05-27 14:30:00,18.56,18.57,18.39,18.4,3013600.0,16.6294,16.6383,16.4771,16.486,3013600.0
2010-05-27 15:00:00,18.4,18.45,18.24,18.31,4347600.0,16.486,16.5308,16.3427,16.4054,4347600.0
2010-05-27 15:30:00,18.32,18.43,18.23,18.43,7877200.0,16.4143,16.5129,16.3337,16.5129,7877200.0
2010-05-28 09:30:00,18.34,18.38,18.06,18.18,4060000.0,16.4323,16.4681,16.1814,16.2889,4060000.0
2010-05-28 10:00:00,18.18,18.36,18.14,18.25,2087200.0,16.2889,16.4502,16.2531,16.3516,2087200.0
2010-05-28 10:30:00,18.26,18.3,18.22,18.26,1661200.0,16.3606,16.3964,16.3247,16.3606,1661200.0
2010-05-28 11:00:00,18.26,18.29,18.17,18.2,1675200.0,16.3606,16.3875,16.2799,16.3068,1675200.0
2010-05-28 11:30:00,18.2,18.2,18.13,18.18,1717600.0,16.3068,16.3068,16.2441,16.2889,1717600.0
2010-05-28 12:00:00,18.18,18.22,18.13,18.18,947200.0,16.2889,16.3247,16.2441,16.2889,947200.0
2010-05-28 12:30:00,18.18,18.18,18.0,18.09,2518400.0,16.2889,16.2889,16.1276,16.2083,2518400.0
2010-05-28 13:00:00,18.09,18.12,18.03,18.04,833600.0,16.2083,16.2351,16.1545,16.1635,833600.0
2010-05-28 13:30:00,18.04,18.09,18.02,18.03,839600.0,16.1635,16.2083,16.1455,16.1545,839600.0
2010-05-28 14:00:00,18.03,18.1,18.02,18.09,1001200.0,16.1545,16.2172,16.1455,16.2083,1001200.0
2010-05-28 14:30:00,18.09,18.14,18.06,18.1,1057600.0,16.2083,16.2531,16.1814,16.2172,1057600.0
2010-05-28 15:00:00,18.09,18.2,18.08,18.19,1292000.0,16.2083,16.3068,16.1993,16.2979,1292000.0
2010-05-28 15:30:00,18.18,18.22,18.08,18.11,4316400.0,16.2889,16.3247,16.1993,16.2262,4316400.0
2010-06-01 09:30:00,18.14,18.35,18.1,18.26,3008000.0,16.2531,16.4412,16.2172,16.3606,3008000.0
2010-06-01 10:00:00,18.26,18.4,18.24,18.33,3428400.0,16.3606,16.486,16.3427,16.4233,3428400.0
2010-06-01 10:30:00,18.33,18.35,18.23,18.26,1949600.0,16.4233,16.4412,16.3337,16.3606,1949600.0
2010-06-01 11:00:00,18.25,18.33,18.02,18.26,3132000.0,16.3516,16.4233,16.1455,16.3606,3132000.0
2010-06-01 11:30:00,18.27,18.29,18.13,18.14,693200.0,16.3695,16.3875,16.2441,16.2531,693200.0
2010-06-01 12:00:00,18.14,18.22,18.13,18.21,634800.0,16.2531,16.3247,16.2441,16.3158,634800.0
2010-06-01 12:30:00,18.21,18.25,18.18,18.18,765600.0,16.3158,16.3516,16.2889,16.2889,765600.0
2010-06-01 13:00:00,18.18,18.24,18.18,18.22,680400.0,16.2889,16.3427,16.2889,16.3247,680400.0
2010-06-01 13:30:00,18.23,18.24,18.15,18.16,999200.0,16.3337,16.3427,16.262,16.271,999200.0
2010-06-01 14:00:00,18.16,18.17,18.1,18.14,920400.0,16.271,16.2799,16.2172,16.2531,920400.0
2010-06-01 14:30:00,18.14,18.17,18.08,18.11,1130800.0,16.2531,16.2799,16.1993,16.2262,1130800.0
2010-06-01 15:00:00,18.11,18.15,17.98,18.03,1672400.0,16.2262,16.262,16.1097,16.1545,1672400.0
2010-06-01 15:30:00,18.03,18.06,17.84,17.87,3910000.0,16.1545,16.1814,15.9843,16.0111,3910000.0
2010-06-02 09:30:00,17.86,17.97,17.63,17.71,3997600.0,16.0022,16.1007,15.7961,15.8678,3997600.0
2010-06-02 10:00:00,17.71,17.85,17.64,17.82,4061600.0,15.8678,15.9932,15.8051,15.9663,4061600.0
2010-06-02 10:30:00,17.82,17.84,17.66,17.75,2514400.0,15.9663,15.9843,15.823,15.9036,2514400.0
2010-06-02 11:00:00,17.76,17.79,17.69,17.7,1660800.0,15.9126,15.9395,15.8499,15.8588,1660800.0
2010-06-02 11:30:00,17.7,17.75,17.58,17.64,3071200.0,15.8588,15.9036,15.7513,15.8051,3071200.0
2010-06-02 12:00:00,17.64,17.73,17.64,17.7,1100400.0,15.8051,15.8857,15.8051,15.8588,1100400.0
2010-06-02 12:30:00,17.69,17.77,17.68,17.7,1289200.0,15.8499,15.9216,15.8409,15.8588,1289200.0
2010-06-02 13:00:00,17.7,17.71,17.64,17.71,1340400.0,15.8588,15.8678,15.8051,15.8678,1340400.0
2010-06-02 13:30:00,17.71,17.74,17.67,17.68,1534000.0,15.8678,15.8947,15.832,15.8409,1534000.0
2010-06-02 14:00:00,17.68,17.68,17.5,17.52,3676000.0,15.8409,15.8409,15.6796,15.6976,3676000.0
2010-06-02 14:30:00,17.52,17.67,17.51,17.65,2916000.0,15.6976,15.832,15.6886,15.814,2916000.0
2010-06-02 15:00:00,17.65,17.7,17.61,17.68,2648000.0,15.814,15.8588,15.7782,15.8409,2648000.0
2010-06-02 15:30:00,17.68,17.82,17.63,17.82,4409600.0,15.8409,15.9663,15.7961,15.9663,4409600.0
2010-06-03 09:30:00,17.98,18.12,17.93,18.01,5744000.0,16.1097,16.2351,16.0649,16.1366,5744000.0
2010-06-03 10:00:00,18.01,18.12,17.98,17.99,4141200.0,16.1366,16.2351,16.1097,16.1187,4141200.0
2010-06-03 10:30:00,17.99,18.02,17.92,17.97,2220800.0,16.1187,16.1455,16.0559,16.1007,2220800.0
2010-06-03 11:00:00,17.97,18.11,17.96,18.08,1910400.0,16.1007,16.2262,16.0918,16.1993,1910400.0
2010-06-03 11:30:00,18.08,18.12,18.03,18.05,2069600.0,16.1993,16.2351,16.1545,16.1724,2069600.0
2010-06-03 12:00:00,18.06,18.08,17.99,18.03,2395200.0,16.1814,16.1993,16.1187,16.1545,2395200.0
2010-06-03 12:30:00,18.03,18.07,18.01,18.04,1198400.0,16.1545,16.1903,16.1366,16.1635,1198400.0
2010-06-03 13:00:00,18.05,18.08,18.02,18.03,1133200.0,16.1724,16.1993,16.1455,16.1545,1133200.0
2010-06-03 13:30:00,18.03,18.08,18.03,18.04,1600800.0,16.1545,16.1993,16.1545,16.1635,1600800.0
2010-06-03 14:00:00,18.05,18.1,18.01,18.08,1854000.0,16.1724,16.2172,16.1366,16.1993,1854000.0
2010-06-03 14:30:00,18.08,18.16,18.08,18.14,1843200.0,16.1993,16.271,16.1993,16.2531,1843200.0
2010-06-03 15:00:00,18.14,18.29,18.11,18.28,5127200.0,16.2531,16.3875,16.2262,16.3785,5127200.0
2010-06-03 15:30:00,18.29,18.3,18.18,18.21,5567600.0,16.3875,16.3964,16.2889,16.3158,5567600.0
2010-06-04 09:30:00,17.77,18.25,17.76,18.2,5745600.0,15.9216,16.3516,15.9126,16.3068,5745600.0
2010-06-04 10:00:00,18.19,18.35,18.18,18.2,4958000.0,16.2979,16.4412,16.2889,16.3068,4958000.0
2010-06-04 10:30:00,18.2,18.3,18.1,18.15,2768000.0,16.3068,16.3964,16.2172,16.262,2768000.0
2010-06-04 11:00:00,18.14,18.24,18.01,18.02,2138400.0,16.2531,16.3427,16.1366,16.1455,2138400.0
2010-06-04 11:30:00,18.02,18.14,18.01,18.11,1714000.0,16.1455,16.2531,16.1366,16.2262,1714000.0
2010-06-04 12:00:00,18.11,18.23,18.04,18.17,1980000.0,16.2262,16.3337,16.1635,16.2799,1980000.0
2010-06-04 12:30:00,18.17,18.18,18.1,18.11,1071600.0,16.2799,16.2889,16.2172,16.2262,1071600.0
2010-06-04 13:00:00,18.12,18.16,18.03,18.07,1918400.0,16.2351,16.271,16.1545,16.1903,1918400.0
2010-06-04 13:30:00,18.06,18.11,18.05,18.08,1625600.0,16.1814,16.2262,16.1724,16.1993,1625600.0
2010-06-04 14:00:00,18.08,18.19,18.07,18.16,2544800.0,16.1993,16.2979,16.1903,16.271,2544800.0
2010-06-04 14:30:00,18.16,18.2,18.04,18.07,2950000.0,16.271,16.3068,16.1635,16.1903,2950000.0
2010-06-04 15:00:00,18.07,18.25,18.05,18.1,4109600.0,16.1903,16.3516,16.1724,16.2172,4109600.0
2010-06-04 15:30:00,18.1,18.12,17.98,18.04,6382000.0,16.2172,16.2351,16.1097,16.1635,6382000.0
2010-06-07 09:30:00,18.0,18.26,17.89,18.24,2621200.0,16.1276,16.3606,16.0291,16.3427,2621200.0
2010-06-07 10:00:00,18.25,18.45,18.18,18.37,4728400.0,16.3516,16.5308,16.2889,16.4591,4728400.0
2010-06-07 10:30:00,18.37,18.38,18.13,18.16,3366000.0,16.4591,16.4681,16.2441,16.271,3366000.0
2010-06-07 11:00:00,18.16,18.27,18.16,18.26,1986400.0,16.271,16.3695,16.271,16.3606,1986400.0
2010-06-07 11:30:00,18.25,18.29,18.23,18.28,1471200.0,16.3516,16.3875,16.3337,16.3785,1471200.0
2010-06-07 12:00:00,18.29,18.31,18.18,18.18,1435600.0,16.3875,16.4054,16.2889,16.2889,1435600.0
2010-06-07 12:30:00,18.18,18.23,18.16,18.2,842400.0,16.2889,16.3337,16.271,16.3068,842400.0
2010-06-07 13:00:00,18.21,18.22,18.16,18.21,802000.0,16.3158,16.3247,16.271,16.3158,802000.0
2010-06-07 13:30:00,18.21,18.22,18.12,18.17,1394800.0,16.3158,16.3247,16.2351,16.2799,1394800.0
2010-06-07 14:00:00,18.17,18.21,18.1,18.18,1552800.0,16.2799,16.3158,16.2172,16.2889,1552800.0
2010-06-07 14:30:00,18.18,18.2,18.05,18.08,2813200.0,16.2889,16.3068,16.1724,16.1993,2813200.0
2010-06-07 15:00:00,18.08,18.18,17.96,17.97,2248000.0,16.1993,16.2889,16.0918,16.1007,2248000.0
2010-06-07 15:30:00,17.97,18.04,17.91,17.99,4071600.0,16.1007,16.1635,16.047,16.1187,4071600.0
2010-06-08 09:30:00,18.03,18.3,17.97,18.0,5601200.0,16.1545,16.3964,16.1007,16.1276,5601200.0
2010-06-08 10:00:00,17.99,18.15,17.85,17.99,2208400.0,16.1187,16.262,15.9932,16.1187,2208400.0
2010-06-08 10:30:00,17.99,18.0,17.85,17.93,1481600.0,16.1187,16.1276,15.9932,16.0649,1481600.0
2010-06-08 11:00:00,17.92,17.97,17.77,17.88,1758000.0,16.0559,16.1007,15.9216,16.0201,1758000.0
2010-06-08 11:30:00,17.88,18.04,17.86,18.02,1174000.0,16.0201,16.1635,16.0022,16.1455,1174000.0
2010-06-08 12:00:00,18.01,18.06,17.97,18.0,991200.0,16.1366,16.1814,16.1007,16.1276,991200.0
2010-06-08 12:30:00,18.0,18.05,17.99,18.02,786000.0,16.1276,16.1724,16.1187,16.1455,786000.0
2010-06-08 13:00:00,18.01,18.08,17.98,18.02,1132800.0,16.1366,16.1993,16.1097,16.1455,1132800.0
2010-06-08 13:30:00,18.01,18.03,17.87,17.92,1088800.0,16.1366,16.1545,16.0111,16.0559,1088800.0
2010-06-08 14:00:00,17.92,18.06,17.91,18.04,1818800.0,16.0559,16.1814,16.047,16.1635,1818800.0
2010-06-08 14:30:00,18.04,18.12,18.02,18.11,2159200.0,16.1635,16.2351,16.1455,16.2262,2159200.0
2010-06-08 15:00:00,18.11,18.19,18.04,18.18,2251200.0,16.2262,16.2979,16.1635,16.2889,2251200.0
2010-06-08 15:30:00,18.19,18.37,18.14,18.33,6198400.0,16.2979,16.4591,16.2531,16.4233,6198400.0
2010-06-09 09:30:00,18.53,18.56,18.3,18.38,3700000.0,16.6025,16.6294,16.3964,16.4681,3700000.0
2010-06-09 10:00:00,18.38,18.42,18.32,18.36,2214800.0,16.4681,16.5039,16.4143,16.4502,2214800.0
2010-06-09 10:30:00,18.36,18.54,18.34,18.5,2016400.0,16.4502,16.6115,16.4323,16.5756,2016400.0
2010-06-09 11:00:00,18.5,18.57,18.46,18.56,2613600.0,16.5756,16.6383,16.5398,16.6294,2613600.0
2010-06-09 11:30:00,18.56,18.75,18.55,18.72,4030400.0,16.6294,16.7996,16.6204,16.7727,4030400.0
2010-06-09 12:00:00,18.72,18.84,18.71,18.81,2793200.0,16.7727,16.8802,16.7638,16.8534,2793200.0
2010-06-09 12:30:00,18.81,18.87,18.74,18.82,2278400.0,16.8534,16.9071,16.7907,16.8623,2278400.0
2010-06-09 13:00:00,18.82,18.83,18.66,18.67,1782400.0,16.8623,16.8713,16.719,16.7279,1782400.0
2010-06-09 13:30:00,18.66,18.8,18.66,18.75,1970000.0,16.719,16.8444,16.719,16.7996,1970000.0
2010-06-09 14:00:00,18.76,18.78,18.53,18.74,2726400.0,16.8086,16.8265,16.6025,16.7907,2726400.0
2010-06-09 14:30:00,18.74,18.75,18.5,18.5,1525600.0,16.7907,16.7996,16.5756,16.5756,1525600.0
2010-06-09 15:00:00,18.5,18.57,18.43,18.56,2529200.0,16.5756,16.6383,16.5129,16.6294,2529200.0
2010-06-09 15:30:00,18.56,18.57,18.39,18.43,4278800.0,16.6294,16.6383,16.4771,16.5129,4278800.0
2010-06-10 09:30:00,18.91,19.11,18.75,19.0,4707200.0,16.943,17.1222,16.7996,17.0236,4707200.0
2010-06-10 10:00:00,19.0,19.17,18.9,18.95,3795600.0,17.0236,17.1759,16.934,16.9788,3795600.0
2010-06-10 10:30:00,18.95,18.99,18.91,18.97,1350000.0,16.9788,17.0146,16.943,16.9967,1350000.0
2010-06-10 11:00:00,18.97,19.06,18.97,19.05,1480800.0,16.9967,17.0774,16.9967,17.0684,1480800.0
2010-06-10 11:30:00,19.05,19.09,18.97,19.08,1477600.0,17.0684,17.1042,16.9967,17.0953,1477600.0
2010-06-10 12:00:00,19.08,19.09,18.98,19.01,1494400.0,17.0953,17.1042,17.0057,17.0326,1494400.0
2010-06-10 12:30:00,19.01,19.03,18.91,18.93,1183200.0,17.0326,17.0505,16.943,16.9609,1183200.0
2010-06-10 13:00:00,18.93,18.96,18.88,18.95,986000.0,16.9609,16.9878,16.9161,16.9788,986000.0
2010-06-10 13:30:00,18.95,19.09,18.94,19.08,1382800.0,16.9788,17.1042,16.9698,17.0953,1382800.0
2010-06-10 14:00:00,19.08,19.12,19.04,19.1,2412800.0,17.0953,17.1311,17.0594,17.1132,2412800.0
2010-06-10 14:30:00,19.1,19.27,19.1,19.17,3810800.0,17.1132,17.2655,17.1132,17.1759,3810800.0
2010-06-10 15:00:00,19.17,19.33,19.15,19.33,3206400.0,17.1759,17.3193,17.158,17.3193,3206400.0
2010-06-10 15:30:00,19.33,19.37,19.24,19.36,6918800.0,17.3193,17.3551,17.2386,17.3462,6918800.0
2010-06-11 09:30:00,19.13,19.22,18.94,18.98,3376000.0,17.1401,17.2207,16.9698,17.0057,3376000.0
2010-06-11 10:00:00,18.98,19.11,18.94,19.07,2491200.0,17.0057,17.1222,16.9698,17.0863,2491200.0
2010-06-11 10:30:00,19.07,19.1,18.96,18.97,1180800.0,17.0863,17.1132,16.9878,16.9967,1180800.0
2010-06-11 11:00:00,18.97,19.01,18.87,18.96,1828800.0,16.9967,17.0326,16.9071,16.9878,1828800.0
2010-06-11 11:30:00,18.96,19.06,18.86,19.04,1629600.0,16.9878,17.0774,16.8982,17.0594,1629600.0
2010-06-11 12:00:00,19.04,19.06,18.93,18.96,533600.0,17.0594,17.0774,16.9609,16.9878,533600.0
2010-06-11 12:30:00,18.95,19.0,18.91,18.94,532400.0,16.9788,17.0236,16.943,16.9698,532400.0
2010-06-11 13:00:00,18.94,19.05,18.92,18.93,1227200.0,16.9698,17.0684,16.9519,16.9609,1227200.0
2010-06-11 13:30:00,18.93,18.95,18.88,18.9,902800.0,16.9609,16.9788,16.9161,16.934,902800.0
2010-06-11 14:00:00,18.9,18.95,18.84,18.86,1174800.0,16.934,16.9788,16.8802,16.8982,1174800.0
2010-06-11 14:30:00,18.87,18.94,18.84,18.88,934400.0,16.9071,16.9698,16.8802,16.9161,934400.0
2010-06-11 15:00:00,18.88,18.94,18.86,18.92,1273600.0,16.9161,16.9698,16.8982,16.9519,1273600.0
2010-06-11 15:30:00,18.93,19.04,18.92,19.02,5532400.0,16.9609,17.0594,16.9519,17.0415,5532400.0
2010-06-14 09:30:00,19.24,19.25,18.92,19.14,2861600.0,17.2386,17.2476,16.9519,17.149,2861600.0
2010-06-14 10:00:00,19.13,19.17,18.99,19.16,1322400.0,17.1401,17.1759,17.0146,17.167,1322400.0
2010-06-14 10:30:00,19.17,19.18,19.06,19.1,881200.0,17.1759,17.1849,17.0774,17.1132,881200.0
2010-06-14 11:00:00,19.1,19.12,19.0,19.01,1414000.0,17.1132,17.1311,17.0236,17.0326,1414000.0
2010-06-14 11:30:00,19.01,19.08,19.0,19.05,1321600.0,17.0326,17.0953,17.0236,17.0684,1321600.0
2010-06-14 12:00:00,19.05,19.07,19.02,19.03,1297200.0,17.0684,17.0863,17.0415,17.0505,1297200.0
2010-06-14 12:30:00,19.03,19.06,18.91,18.91,1933600.0,17.0505,17.0774,16.943,16.943,1933600.0
2010-06-14 13:00:00,18.91,18.93,18.85,18.88,2088400.0,16.943,16.9609,16.8892,16.9161,2088400.0
2010-06-14 13:30:00,18.88,18.96,18.78,18.78,2159200.0,16.9161,16.9878,16.8265,16.8265,2159200.0
2010-06-14 14:00:00,18.78,18.83,18.75,18.81,2112400.0,16.8265,16.8713,16.7996,16.8534,2112400.0
2010-06-14 14:30:00,18.81,18.81,18.7,18.75,2050000.0,16.8534,16.8534,16.7548,16.7996,2050000.0
2010-06-14 15:00:00,18.75,18.77,18.63,18.65,2633200.0,16.7996,16.8175,16.6921,16.71,2633200.0
2010-06-14 15:30:00,18.65,18.67,18.43,18.45,7228000.0,16.71,16.7279,16.5129,16.5308,7228000.0
2010-06-15 09:30:00,18.62,18.74,18.48,18.73,3008800.0,16.6831,16.7907,16.5577,16.7817,3008800.0
2010-06-15 10:00:00,18.73,18.73,18.56,18.58,2550000.0,16.7817,16.7817,16.6294,16.6473,2550000.0
2010-06-15 10:30:00,18.58,18.76,18.53,18.72,1768400.0,16.6473,16.8086,16.6025,16.7727,1768400.0
2010-06-15 11:00:00,18.72,18.8,18.72,18.77,1263600.0,16.7727,16.8444,16.7727,16.8175,1263600.0
2010-06-15 11:30:00,18.77,18.81,18.68,18.71,1240400.0,16.8175,16.8534,16.7369,16.7638,1240400.0
2010-06-15 12:00:00,18.71,18.95,18.71,18.9,1749200.0,16.7638,16.9788,16.7638,16.934,1749200.0
2010-06-15 12:30:00,18.9,18.97,18.88,18.97,904400.0,16.934,16.9967,16.9161,16.9967,904400.0
2010-06-15 13:00:00,18.97,19.05,18.95,19.02,1090000.0,16.9967,17.0684,16.9788,17.0415,1090000.0
2010-06-15 13:30:00,19.02,19.05,18.99,19.04,1001600.0,17.0415,17.0684,17.0146,17.0594,1001600.0
2010-06-15 14:00:00,19.04,19.18,19.04,19.13,1698800.0,17.0594,17.1849,17.0594,17.1401,1698800.0
2010-06-15 14:30:00,19.13,19.2,19.1,19.16,1594400.0,17.1401,17.2028,17.1132,17.167,1594400.0
2010-06-15 15:00:00,19.16,19.21,19.14,19.2,1727200.0,17.167,17.2118,17.149,17.2028,1727200.0
2010-06-15 15:30:00,19.2,19.24,19.16,19.24,4727600.0,17.2028,17.2386,17.167,17.2386,4727600.0
2010-06-16 09:30:00,19.05,19.11,18.94,19.09,2824000.0,17.0684,17.1222,16.9698,17.1042,2824000.0
2010-06-16 10:00:00,19.09,19.13,19.02,19.04,2001200.0,17.1042,17.1401,17.0415,17.0594,2001200.0
2010-06-16 10:30:00,19.04,19.06,18.94,18.95,1808400.0,17.0594,17.0774,16.9698,16.9788,1808400.0
2010-06-16 11:00:00,18.95,19.08,18.9,19.06,1218400.0,16.9788,17.0953,16.934,17.0774,1218400.0
2010-06-16 11:30:00,19.06,19.11,19.04,19.07,958800.0,17.0774,17.1222,17.0594,17.0863,958800.0
2010-06-16 12:00:00,19.08,19.23,19.08,19.17,1170400.0,17.0953,17.2297,17.0953,17.1759,1170400.0
2010-06-16 12:30:00,19.17,19.19,19.12,19.18,526800.0,17.1759,17.1938,17.1311,17.1849,526800.0
2010-06-16 13:00:00,19.18,19.18,19.1,19.17,652800.0,17.1849,17.1849,17.1132,17.1759,652800.0
2010-06-16 13:30:00,19.17,19.25,19.14,19.22,1138400.0,17.1759,17.2476,17.149,17.2207,1138400.0
2010-06-16 14:00:00,19.22,19.23,19.09,19.11,1648000.0,17.2207,17.2297,17.1042,17.1222,1648000.0
2010-06-16 14:30:00,19.12,19.28,19.1,19.25,1816000.0,17.1311,17.2745,17.1132,17.2476,1816000.0
2010-06-16 15:00:00,19.25,19.3,19.14,19.18,1933600.0,17.2476,17.2924,17.149,17.1849,1933600.0
2010-06-16 15:30:00,19.18,19.31,19.17,19.3,3948400.0,17.1849,17.3014,17.1759,17.2924,3948400.0
2010-06-17 09:30:00,19.45,19.78,19.32,19.69,6802000.0,17.4268,17.7225,17.3103,17.6418,6802000.0
2010-06-17 10:00:00,19.67,19.76,19.48,19.57,4422800.0,17.6239,17.7045,17.4537,17.5343,4422800.0
2010-06-17 10:30:00,19.56,19.59,19.45,19.57,1974800.0,17.5254,17.5522,17.4268,17.5343,1974800.0
2010-06-17 11:00:00,19.56,19.56,19.42,19.48,1288400.0,17.5254,17.5254,17.3999,17.4537,1288400.0
2010-06-17 11:30:00,19.48,19.56,19.43,19.54,1026800.0,17.4537,17.5254,17.4089,17.5074,1026800.0
2010-06-17 12:00:00,19.54,19.55,19.45,19.46,731200.0,17.5074,17.5164,17.4268,17.4358,731200.0
2010-06-17 12:30:00,19.46,19.53,19.38,19.41,1329600.0,17.4358,17.4985,17.3641,17.391,1329600.0
2010-06-17 13:00:00,19.41,19.48,19.36,19.45,1157600.0,17.391,17.4537,17.3462,17.4268,1157600.0
2010-06-17 13:30:00,19.45,19.59,19.41,19.56,1501200.0,17.4268,17.5522,17.391,17.5254,1501200.0
2010-06-17 14:00:00,19.56,19.57,19.45,19.45,949600.0,17.5254,17.5343,17.4268,17.4268,949600.0
2010-06-17 14:30:00,19.46,19.5,19.43,19.43,1158400.0,17.4358,17.4716,17.4089,17.4089,1158400.0
2010-06-17 15:00:00,19.43,19.47,19.36,19.43,2441600.0,17.4089,17.4447,17.3462,17.4089,2441600.0
2010-06-17 15:30:00,19.43,19.56,19.43,19.56,3134800.0,17.4089,17.5254,17.4089,17.5254,3134800.0
2010-06-18 09:30:00,19.63,19.81,19.39,19.4,6080800.0,17.5881,17.7493,17.373,17.382,6080800.0
2010-06-18 10:00:00,19.4,19.59,19.39,19.54,1858000.0,17.382,17.5522,17.373,17.5074,1858000.0
2010-06-18 10:30:00,19.55,19.59,19.47,19.48,1212400.0,17.5164,17.5522,17.4447,17.4537,1212400.0
2010-06-18 11:00:00,19.48,19.52,19.34,19.35,1440800.0,17.4537,17.4895,17.3282,17.3372,1440800.0
2010-06-18 11:30:00,19.34,19.36,19.18,19.22,2434000.0,17.3282,17.3462,17.1849,17.2207,2434000.0
2010-06-18 12:00:00,19.22,19.25,19.15,19.18,1498400.0,17.2207,17.2476,17.158,17.1849,1498400.0
2010-06-18 12:30:00,19.18,19.18,19.07,19.1,1904400.0,17.1849,17.1849,17.0863,17.1132,1904400.0
2010-06-18 13:00:00,19.1,19.13,19.07,19.09,860800.0,17.1132,17.1401,17.0863,17.1042,860800.0
2010-06-18 13:30:00,19.09,19.18,19.09,19.13,1208400.0,17.1042,17.1849,17.1042,17.1401,1208400.0
2010-06-18 14:00:00,19.13,19.25,19.12,19.25,1174400.0,17.1401,17.2476,17.1311,17.2476,1174400.0
2010-06-18 14:30:00,19.25,19.25,19.19,19.23,1042400.0,17.2476,17.2476,17.1938,17.2297,1042400.0
2010-06-18 15:00:00,19.23,19.23,19.16,19.2,1020400.0,17.2297,17.2297,17.167,17.2028,1020400.0
2010-06-18 15:30:00,19.2,19.28,19.19,19.26,2879600.0,17.2028,17.2745,17.1938,17.2566,2879600.0
2010-06-21 09:30:00,19.49,19.52,18.96,19.03,4214400.0,17.4626,17.4895,16.9878,17.0505,4214400.0
2010-06-21 10:00:00,19.04,19.05,18.86,18.94,3960000.0,17.0594,17.0684,16.8982,16.9698,3960000.0
2010-06-21 10:30:00,18.94,19.03,18.88,18.95,1994800.0,16.9698,17.0505,16.9161,16.9788,1994800.0
2010-06-21 11:00:00,18.94,19.02,18.92,19.0,1109600.0,16.9698,17.0415,16.9519,17.0236,1109600.0
2010-06-21 11:30:00,19.01,19.2,19.0,19.19,2190800.0,17.0326,17.2028,17.0236,17.1938,2190800.0
2010-06-21 12:00:00,19.19,19.19,19.08,19.08,2315600.0,17.1938,17.1938,17.0953,17.0953,2315600.0
2010-06-21 12:30:00,19.08,19.45,18.99,19.42,5330800.0,17.0953,17.4268,17.0146,17.3999,5330800.0
2010-06-21 13:00:00,19.41,20.32,19.4,20.3,20822000.0,17.391,18.2063,17.382,18.1884,20822000.0
2010-06-21 13:30:00,20.3,20.94,19.95,20.92,25927200.0,18.1884,18.7618,17.8748,18.7439,25927200.0
2010-06-21 14:00:00,20.91,20.95,20.43,20.45,17419600.0,18.7349,18.7708,18.3049,18.3228,17419600.0
2010-06-21 14:30:00,20.45,20.47,20.1,20.15,10081200.0,18.3228,18.3407,18.0092,18.054,10081200.0
2010-06-21 15:00:00,20.15,20.31,20.14,20.24,8294400.0,18.054,18.1973,18.045,18.1346,8294400.0
2010-06-21 15:30:00,20.24,20.3,20.07,20.22,9923200.0,18.1346,18.1884,17.9823,18.1167,9923200.0
2010-06-22 09:30:00,20.25,20.25,19.79,19.81,8610400.0,18.1436,18.1436,17.7314,17.7493,8610400.0
2010-06-22 10:00:00,19.81,19.91,19.69,19.75,5384000.0,17.7493,17.8389,17.6418,17.6956,5384000.0
2010-06-22 10:30:00,19.76,19.87,19.7,19.82,2722000.0,17.7045,17.8031,17.6508,17.7583,2722000.0
2010-06-22 11:00:00,19.82,20.07,19.8,20.0,3954000.0,17.7583,17.9823,17.7404,17.9196,3954000.0
2010-06-22 11:30:00,20.0,20.18,19.95,20.12,4379200.0,17.9196,18.0809,17.8748,18.0271,4379200.0
2010-06-22 12:00:00,20.12,20.14,19.96,19.99,2339200.0,18.0271,18.045,17.8837,17.9106,2339200.0
2010-06-22 12:30:00,19.98,20.0,19.89,19.91,1616800.0,17.9017,17.9196,17.821,17.8389,1616800.0
2010-06-22 13:00:00,19.91,19.98,19.89,19.9,1951200.0,17.8389,17.9017,17.821,17.83,1951200.0
2010-06-22 13:30:00,19.9,20.02,19.88,19.91,1365200.0,17.83,17.9375,17.8121,17.8389,1365200.0
2010-06-22 14:00:00,19.92,19.92,19.69,19.74,2548400.0,17.8479,17.8479,17.6418,17.6866,2548400.0
2010-06-22 14:30:00,19.74,19.85,19.66,19.69,2726400.0,17.6866,17.7852,17.615,17.6418,2726400.0
2010-06-22 15:00:00,19.69,19.77,19.68,19.73,2207600.0,17.6418,17.7135,17.6329,17.6777,2207600.0
2010-06-22 15:30:00,19.72,19.75,19.68,19.71,4548400.0,17.6687,17.6956,17.6329,17.6598,4548400.0
2010-06-23 09:30:00,19.74,19.74,19.3,19.33,3684400.0,17.6866,17.6866,17.2924,17.3193,3684400.0
2010-06-23 10:00:00,19.34,19.48,19.2,19.39,3226400.0,17.3282,17.4537,17.2028,17.373,3226400.0
2010-06-23 10:30:00,19.39,19.44,19.32,19.34,1435200.0,17.373,17.4178,17.3103,17.3282,1435200.0
2010-06-23 11:00:00,19.34,19.45,19.32,19.41,1719200.0,17.3282,17.4268,17.3103,17.391,1719200.0
2010-06-23 11:30:00,19.41,19.43,19.32,19.42,1275200.0,17.391,17.4089,17.3103,17.3999,1275200.0
2010-06-23 12:00:00,19.42,19.57,19.4,19.56,1852000.0,17.3999,17.5343,17.382,17.5254,1852000.0
2010-06-23 12:30:00,19.56,19.62,19.5,19.53,1450800.0,17.5254,17.5791,17.4716,17.4985,1450800.0
2010-06-23 13:00:00,19.53,19.58,19.48,19.58,911600.0,17.4985,17.5433,17.4537,17.5433,911600.0
2010-06-23 13:30:00,19.57,19.58,19.51,19.52,1056000.0,17.5343,17.5433,17.4806,17.4895,1056000.0
2010-06-23 14:00:00,19.53,19.58,19.43,19.53,1458800.0,17.4985,17.5433,17.4089,17.4985,1458800.0
2010-06-23 14:30:00,19.53,19.66,19.4,19.43,2732400.0,17.4985,17.615,17.382,17.4089,2732400.0
2010-06-23 15:00:00,19.43,19.47,19.38,19.45,1882800.0,17.4089,17.4447,17.3641,17.4268,1882800.0
2010-06-23 15:30:00,19.45,19.52,19.4,19.46,2779600.0,17.4268,17.4895,17.382,17.4358,2779600.0
2010-06-24 09:30:00,19.28,19.49,19.25,19.27,1979600.0,17.2745,17.4626,17.2476,17.2655,1979600.0
2010-06-24 10:00:00,19.27,19.36,19.16,19.34,2275600.0,17.2655,17.3462,17.167,17.3282,2275600.0
2010-06-24 10:30:00,19.34,19.36,19.18,19.21,1608400.0,17.3282,17.3462,17.1849,17.2118,1608400.0
2010-06-24 11:00:00,19.21,19.38,19.17,19.37,2185600.0,17.2118,17.3641,17.1759,17.3551,2185600.0
2010-06-24 11:30:00,19.37,19.38,19.22,19.29,1668800.0,17.3551,17.3641,17.2207,17.2834,1668800.0
2010-06-24 12:00:00,19.29,19.36,19.26,19.27,633200.0,17.2834,17.3462,17.2566,17.2655,633200.0
2010-06-24 12:30:00,19.27,19.31,19.23,19.25,788800.0,17.2655,17.3014,17.2297,17.2476,788800.0
2010-06-24 13:00:00,19.25,19.3,19.23,19.29,968000.0,17.2476,17.2924,17.2297,17.2834,968000.0
2010-06-24 13:30:00,19.29,19.35,19.28,19.31,917200.0,17.2834,17.3372,17.2745,17.3014,917200.0
2010-06-24 14:00:00,19.3,19.31,19.2,19.24,1273200.0,17.2924,17.3014,17.2028,17.2386,1273200.0
2010-06-24 14:30:00,19.25,19.25,19.09,19.11,1887600.0,17.2476,17.2476,17.1042,17.1222,1887600.0
2010-06-24 15:00:00,19.1,19.17,18.94,19.05,2660000.0,17.1132,17.1759,16.9698,17.0684,2660000.0
2010-06-24 15:30:00,19.04,19.24,19.0,19.12,5850000.0,17.0594,17.2386,17.0236,17.1311,5850000.0
2010-06-25 09:30:00,19.26,19.26,18.91,19.17,3198400.0,17.2566,17.2566,16.943,17.1759,3198400.0
2010-06-25 10:00:00,19.16,19.35,19.16,19.24,2391200.0,17.167,17.3372,17.167,17.2386,2391200.0
2010-06-25 10:30:00,19.24,19.25,19.0,19.03,1566000.0,17.2386,17.2476,17.0236,17.0505,1566000.0
2010-06-25 11:00:00,19.03,19.11,18.99,19.08,1111600.0,17.0505,17.1222,17.0146,17.0953,1111600.0
2010-06-25 11:30:00,19.08,19.18,19.04,19.16,1123200.0,17.0953,17.1849,17.0594,17.167,1123200.0
2010-06-25 12:00:00,19.16,19.19,19.11,19.16,558000.0,17.167,17.1938,17.1222,17.167,558000.0
2010-06-25 12:30:00,19.14,19.26,19.14,19.23,722800.0,17.149,17.2566,17.149,17.2297,722800.0
2010-06-25 13:00:00,19.23,19.28,19.2,19.27,993200.0,17.2297,17.2745,17.2028,17.2655,993200.0
2010-06-25 13:30:00,19.28,19.33,19.24,19.31,984800.0,17.2745,17.3193,17.2386,17.3014,984800.0
2010-06-25 14:00:00,19.32,19.33,19.21,19.25,1139200.0,17.3103,17.3193,17.2118,17.2476,1139200.0
2010-06-25 14:30:00,19.25,19.25,19.16,19.17,898000.0,17.2476,17.2476,17.167,17.1759,898000.0
2010-06-25 15:00:00,19.17,19.22,19.09,19.13,1138800.0,17.1759,17.2207,17.1042,17.1401,1138800.0
2010-06-25 15:30:00,19.14,19.22,19.03,19.16,5228800.0,17.149,17.2207,17.0505,17.167,5228800.0
2010-06-28 09:30:00,19.25,19.28,19.09,19.2,3576000.0,17.2476,17.2745,17.1042,17.2028,3576000.0
2010-06-28 10:00:00,19.2,19.32,19.03,19.04,1682800.0,17.2028,17.3103,17.0505,17.0594,1682800.0
2010-06-28 10:30:00,19.04,19.05,18.81,18.9,2505200.0,17.0594,17.0684,16.8534,16.934,2505200.0
2010-06-28 11:00:00,18.89,18.97,18.88,18.97,975200.0,16.925,16.9967,16.9161,16.9967,975200.0
2010-06-28 11:30:00,18.97,19.07,18.96,19.01,1143600.0,16.9967,17.0863,16.9878,17.0326,1143600.0
2010-06-28 12:00:00,19.01,19.04,18.93,18.99,942800.0,17.0326,17.0594,16.9609,17.0146,942800.0
2010-06-28 12:30:00,18.99,18.99,18.91,18.96,626800.0,17.0146,17.0146,16.943,16.9878,626800.0
2010-06-28 13:00:00,18.96,18.96,18.84,18.88,846000.0,16.9878,16.9878,16.8802,16.9161,846000.0
2010-06-28 13:30:00,18.88,18.95,18.85,18.91,869600.0,16.9161,16.9788,16.8892,16.943,869600.0
2010-06-28 14:00:00,18.9,18.93,18.86,18.86,874800.0,16.934,16.9609,16.8982,16.8982,874800.0
2010-06-28 14:30:00,18.86,18.93,18.84,18.92,1362800.0,16.8982,16.9609,16.8802,16.9519,1362800.0
2010-06-28 15:00:00,18.92,18.95,18.81,18.84,1217600.0,16.9519,16.9788,16.8534,16.8802,1217600.0
2010-06-28 15:30:00,18.84,18.89,18.79,18.8,2704000.0,16.8802,16.925,16.8354,16.8444,2704000.0
2010-06-29 09:30:00,18.57,18.62,18.1,18.2,5133600.0,16.6383,16.6831,16.2172,16.3068,5133600.0
2010-06-29 10:00:00,18.2,18.2,17.96,17.97,3258800.0,16.3068,16.3068,16.0918,16.1007,3258800.0
2010-06-29 10:30:00,17.97,18.11,17.94,17.97,3442400.0,16.1007,16.2262,16.0739,16.1007,3442400.0
2010-06-29 11:00:00,17.98,18.12,17.96,18.07,3103200.0,16.1097,16.2351,16.0918,16.1903,3103200.0
2010-06-29 11:30:00,18.07,18.15,18.02,18.08,2142400.0,16.1903,16.262,16.1455,16.1993,2142400.0
2010-06-29 12:00:00,18.09,18.12,18.0,18.07,1332800.0,16.2083,16.2351,16.1276,16.1903,1332800.0
2010-06-29 12:30:00,18.07,18.11,18.0,18.06,860400.0,16.1903,16.2262,16.1276,16.1814,860400.0
2010-06-29 13:00:00,18.06,18.09,17.96,17.98,1093600.0,16.1814,16.2083,16.0918,16.1097,1093600.0
2010-06-29 13:30:00,17.98,18.02,17.94,18.01,1507600.0,16.1097,16.1455,16.0739,16.1366,1507600.0
2010-06-29 14:00:00,18.0,18.05,17.98,18.0,2216400.0,16.1276,16.1724,16.1097,16.1276,2216400.0
2010-06-29 14:30:00,18.0,18.03,17.96,17.99,2381200.0,16.1276,16.1545,16.0918,16.1187,2381200.0
2010-06-29 15:00:00,17.98,18.02,17.86,17.87,2996400.0,16.1097,16.1455,16.0022,16.0111,2996400.0
2010-06-29 15:30:00,17.87,17.93,17.78,17.86,7744800.0,16.0111,16.0649,15.9305,16.0022,7744800.0
2010-06-30 09:30:00,17.86,18.01,17.8,17.94,3398000.0,16.0022,16.1366,15.9484,16.0739,3398000.0
2010-06-30 10:00:00,17.94,18.03,17.85,17.86,2123600.0,16.0739,16.1545,15.9932,16.0022,2123600.0
2010-06-30 10:30:00,17.86,17.91,17.81,17.82,1372400.0,16.0022,16.047,15.9574,15.9663,1372400.0
2010-06-30 11:00:00,17.83,17.99,17.82,17.96,1404000.0,15.9753,16.1187,15.9663,16.0918,1404000.0
2010-06-30 11:30:00,17.96,18.01,17.96,18.0,1328000.0,16.0918,16.1366,16.0918,16.1276,1328000.0
2010-06-30 12:00:00,18.0,18.01,17.97,17.99,795200.0,16.1276,16.1366,16.1007,16.1187,795200.0
2010-06-30 12:30:00,17.99,18.0,17.91,17.97,854000.0,16.1187,16.1276,16.047,16.1007,854000.0
2010-06-30 13:00:00,17.97,18.0,17.94,18.0,518400.0,16.1007,16.1276,16.0739,16.1276,518400.0
2010-06-30 13:30:00,18.0,18.0,17.92,17.94,1014400.0,16.1276,16.1276,16.0559,16.0739,1014400.0
2010-06-30 14:00:00,17.94,17.96,17.86,17.88,1140400.0,16.0739,16.0918,16.0022,16.0201,1140400.0
2010-06-30 14:30:00,17.88,17.9,17.83,17.84,1296400.0,16.0201,16.038,15.9753,15.9843,1296400.0
2010-06-30 15:00:00,17.84,17.89,17.81,17.81,1386400.0,15.9843,16.0291,15.9574,15.9574,1386400.0
2010-06-30 15:30:00,17.81,17.85,17.68,17.7,5040400.0,15.9574,15.9932,15.8409,15.8588,5040400.0
2010-07-01 09:30:00,17.75,17.86,17.7,17.81,1980000.0,15.9036,16.0022,15.8588,15.9574,1980000.0
2010-07-01 10:00:00,17.81,17.81,17.67,17.72,2300000.0,15.9574,15.9574,15.832,15.8768,2300000.0
2010-07-01 10:30:00,17.72,17.74,17.56,17.67,2347600.0,15.8768,15.8947,15.7334,15.832,2347600.0
2010-07-01 11:00:00,17.67,17.86,17.53,17.86,2483200.0,15.832,16.0022,15.7065,16.0022,2483200.0
2010-07-01 11:30:00,17.85,17.86,17.75,17.85,2271600.0,15.9932,16.0022,15.9036,15.9932,2271600.0
2010-07-01 12:00:00,17.84,17.99,17.83,17.93,2302800.0,15.9843,16.1187,15.9753,16.0649,2302800.0
2010-07-01 12:30:00,17.92,18.14,17.91,18.07,2389200.0,16.0559,16.2531,16.047,16.1903,2389200.0
2010-07-01 13:00:00,18.08,18.18,18.04,18.13,2104800.0,16.1993,16.2889,16.1635,16.2441,2104800.0
2010-07-01 13:30:00,18.13,18.23,18.09,18.13,1346400.0,16.2441,16.3337,16.2083,16.2441,1346400.0
2010-07-01 14:00:00,18.13,18.18,18.06,18.11,1093600.0,16.2441,16.2889,16.1814,16.2262,1093600.0
2010-07-01 14:30:00,18.11,18.16,18.0,18.07,1390400.0,16.2262,16.271,16.1276,16.1903,1390400.0
2010-07-01 15:00:00,18.07,18.17,18.02,18.09,1490800.0,16.1903,16.2799,16.1455,16.2083,1490800.0
2010-07-01 15:30:00,18.1,18.25,18.08,18.21,4800800.0,16.2172,16.3516,16.1993,16.3158,4800800.0
2010-07-02 09:30:00,18.32,18.36,18.18,18.28,2534400.0,16.4143,16.4502,16.2889,16.3785,2534400.0
2010-07-02 10:00:00,18.28,18.35,18.22,18.28,1678000.0,16.3785,16.4412,16.3247,16.3785,1678000.0
2010-07-02 10:30:00,18.28,18.33,18.27,18.27,1080000.0,16.3785,16.4233,16.3695,16.3695,1080000.0
2010-07-02 11:00:00,18.27,18.28,18.21,18.22,1201600.0,16.3695,16.3785,16.3158,16.3247,1201600.0
2010-07-02 11:30:00,18.23,18.24,18.15,18.22,1330800.0,16.3337,16.3427,16.262,16.3247,1330800.0
2010-07-02 12:00:00,18.21,18.29,18.18,18.28,954800.0,16.3158,16.3875,16.2889,16.3785,954800.0
2010-07-02 12:30:00,18.28,18.32,18.25,18.29,1276800.0,16.3785,16.4143,16.3516,16.3875,1276800.0
2010-07-02 13:00:00,18.28,18.28,18.23,18.28,1488400.0,16.3785,16.3785,16.3337,16.3785,1488400.0
2010-07-02 13:30:00,18.28,18.34,18.27,18.33,791600.0,16.3785,16.4323,16.3695,16.4233,791600.0
2010-07-02 14:00:00,18.33,18.34,18.27,18.3,755600.0,16.4233,16.4323,16.3695,16.3964,755600.0
2010-07-02 14:30:00,18.3,18.31,18.24,18.29,708800.0,16.3964,16.4054,16.3427,16.3875,708800.0
2010-07-02 15:00:00,18.29,18.37,18.27,18.35,1006000.0,16.3875,16.4591,16.3695,16.4412,1006000.0
2010-07-02 15:30:00,18.35,18.45,18.29,18.29,2796800.0,16.4412,16.5308,16.3875,16.3875,2796800.0
2010-07-06 09:30:00,18.46,18.58,18.38,18.45,1732800.0,16.5398,16.6473,16.4681,16.5308,1732800.0
2010-07-06 10:00:00,18.45,18.55,18.38,18.48,1171600.0,16.5308,16.6204,16.4681,16.5577,1171600.0
2010-07-06 10:30:00,18.49,18.51,18.38,18.44,1206000.0,16.5667,16.5846,16.4681,16.5219,1206000.0
2010-07-06 11:00:00,18.43,18.46,18.21,18.24,1721600.0,16.5129,16.5398,16.3158,16.3427,1721600.0
2010-07-06 11:30:00,18.24,18.3,18.23,18.23,1114000.0,16.3427,16.3964,16.3337,16.3337,1114000.0
2010-07-06 12:00:00,18.24,18.28,18.2,18.21,825200.0,16.3427,16.3785,16.3068,16.3158,825200.0
2010-07-06 12:30:00,18.22,18.25,18.16,18.18,1349600.0,16.3247,16.3516,16.271,16.2889,1349600.0
2010-07-06 13:00:00,18.18,18.25,18.17,18.21,718000.0,16.2889,16.3516,16.2799,16.3158,718000.0
2010-07-06 13:30:00,18.21,18.23,18.03,18.08,2392000.0,16.3158,16.3337,16.1545,16.1993,2392000.0
2010-07-06 14:00:00,18.08,18.11,18.0,18.08,1305600.0,16.1993,16.2262,16.1276,16.1993,1305600.0
2010-07-06 14:30:00,18.08,18.14,18.03,18.03,1666400.0,16.1993,16.2531,16.1545,16.1545,1666400.0
2010-07-06 15:00:00,18.03,18.07,17.95,17.99,3417600.0,16.1545,16.1903,16.0828,16.1187,3417600.0
2010-07-06 15:30:00,17.99,18.11,17.98,18.08,3466800.0,16.1187,16.2262,16.1097,16.1993,3466800.0
2010-07-07 09:30:00,18.16,18.26,18.04,18.21,1628800.0,16.271,16.3606,16.1635,16.3158,1628800.0
2010-07-07 10:00:00,18.21,18.28,18.16,18.25,1792400.0,16.3158,16.3785,16.271,16.3516,1792400.0
2010-07-07 10:30:00,18.25,18.38,18.24,18.34,1764000.0,16.3516,16.4681,16.3427,16.4323,1764000.0
2010-07-07 11:00:00,18.33,18.44,18.33,18.42,871600.0,16.4233,16.5219,16.4233,16.5039,871600.0
2010-07-07 11:30:00,18.42,18.46,18.41,18.43,954800.0,16.5039,16.5398,16.495,16.5129,954800.0
2010-07-07 12:00:00,18.43,18.46,18.41,18.46,861600.0,16.5129,16.5398,16.495,16.5398,861600.0
2010-07-07 12:30:00,18.46,18.5,18.45,18.47,684800.0,16.5398,16.5756,16.5308,16.5487,684800.0
2010-07-07 13:00:00,18.47,18.49,18.44,18.45,1102800.0,16.5487,16.5667,16.5219,16.5308,1102800.0
2010-07-07 13:30:00,18.46,18.48,18.4,18.46,854000.0,16.5398,16.5577,16.486,16.5398,854000.0
2010-07-07 14:00:00,18.46,18.5,18.43,18.44,701600.0,16.5398,16.5756,16.5129,16.5219,701600.0
2010-07-07 14:30:00,18.44,18.52,18.44,18.51,980000.0,16.5219,16.5935,16.5219,16.5846,980000.0
2010-07-07 15:00:00,18.52,18.57,18.48,18.57,1004000.0,16.5935,16.6383,16.5577,16.6383,1004000.0
2010-07-07 15:30:00,18.57,18.73,18.56,18.71,5180800.0,16.6383,16.7817,16.6294,16.7638,5180800.0
2010-07-08 09:30:00,18.88,18.95,18.61,18.67,2646000.0,16.9161,16.9788,16.6742,16.7279,2646000.0
2010-07-08 10:00:00,18.67,18.83,18.66,18.78,1056800.0,16.7279,16.8713,16.719,16.8265,1056800.0
2010-07-08 10:30:00,18.77,18.77,18.61,18.66,854400.0,16.8175,16.8175,16.6742,16.719,854400.0
2010-07-08 11:00:00,18.66,18.69,18.62,18.67,688000.0,16.719,16.7459,16.6831,16.7279,688000.0
2010-07-08 11:30:00,18.67,18.72,18.59,18.66,690000.0,16.7279,16.7727,16.6563,16.719,690000.0
2010-07-08 12:00:00,18.67,18.75,18.62,18.73,656800.0,16.7279,16.7996,16.6831,16.7817,656800.0
2010-07-08 12:30:00,18.73,18.75,18.67,18.72,460800.0,16.7817,16.7996,16.7279,16.7727,460800.0
2010-07-08 13:00:00,18.71,18.79,18.71,18.73,435200.0,16.7638,16.8354,16.7638,16.7817,435200.0
2010-07-08 13:30:00,18.73,18.75,18.61,18.62,663600.0,16.7817,16.7996,16.6742,16.6831,663600.0
2010-07-08 14:00:00,18.62,18.64,18.51,18.56,1008000.0,16.6831,16.7011,16.5846,16.6294,1008000.0
2010-07-08 14:30:00,18.56,18.67,18.55,18.66,619600.0,16.6294,16.7279,16.6204,16.719,619600.0
2010-07-08 15:00:00,18.66,18.72,18.6,18.71,977200.0,16.719,16.7727,16.6652,16.7638,977200.0
2010-07-08 15:30:00,18.71,18.78,18.57,18.78,3982000.0,16.7638,16.8265,16.6383,16.8265,3982000.0
2010-07-09 09:30:00,19.06,19.08,18.91,19.0,3768400.0,17.0774,17.0953,16.943,17.0236,3768400.0
2010-07-09 10:00:00,19.0,19.13,18.98,19.06,1701600.0,17.0236,17.1401,17.0057,17.0774,1701600.0
2010-07-09 10:30:00,19.06,19.16,19.0,19.03,1068000.0,17.0774,17.167,17.0236,17.0505,1068000.0
2010-07-09 11:00:00,19.04,19.14,19.03,19.14,862400.0,17.0594,17.149,17.0505,17.149,862400.0
2010-07-09 11:30:00,19.14,19.23,19.12,19.15,1163600.0,17.149,17.2297,17.1311,17.158,1163600.0
2010-07-09 12:00:00,19.15,19.19,19.13,19.17,578000.0,17.158,17.1938,17.1401,17.1759,578000.0
2010-07-09 12:30:00,19.17,19.2,19.1,19.18,671600.0,17.1759,17.2028,17.1132,17.1849,671600.0
2010-07-09 13:00:00,19.18,19.2,19.16,19.2,940800.0,17.1849,17.2028,17.167,17.2028,940800.0
2010-07-09 13:30:00,19.19,19.25,19.17,19.24,956800.0,17.1938,17.2476,17.1759,17.2386,956800.0
2010-07-09 14:00:00,19.24,19.3,19.22,19.27,1425200.0,17.2386,17.2924,17.2207,17.2655,1425200.0
2010-07-09 14:30:00,19.27,19.36,19.25,19.36,1649600.0,17.2655,17.3462,17.2476,17.3462,1649600.0
2010-07-09 15:00:00,19.36,19.4,19.29,19.3,2136800.0,17.3462,17.382,17.2834,17.2924,2136800.0
2010-07-09 15:30:00,19.3,19.35,19.28,19.34,4417200.0,17.2924,17.3372,17.2745,17.3282,4417200.0
2010-07-12 09:30:00,19.0,19.34,18.97,19.27,2389600.0,17.0236,17.3282,16.9967,17.2655,2389600.0
2010-07-12 10:00:00,19.27,19.29,19.14,19.18,1320800.0,17.2655,17.2834,17.149,17.1849,1320800.0
2010-07-12 10:30:00,19.16,19.3,19.15,19.22,1196000.0,17.167,17.2924,17.158,17.2207,1196000.0
2010-07-12 11:00:00,19.22,19.22,19.05,19.09,1539600.0,17.2207,17.2207,17.0684,17.1042,1539600.0
2010-07-12 11:30:00,19.09,19.11,19.04,19.06,791200.0,17.1042,17.1222,17.0594,17.0774,791200.0
2010-07-12 12:00:00,19.06,19.19,19.06,19.15,871600.0,17.0774,17.1938,17.0774,17.158,871600.0
2010-07-12 12:30:00,19.15,19.17,19.05,19.06,500400.0,17.158,17.1759,17.0684,17.0774,500400.0
2010-07-12 13:00:00,19.06,19.12,19.05,19.1,532800.0,17.0774,17.1311,17.0684,17.1132,532800.0
2010-07-12 13:30:00,19.1,19.13,19.06,19.12,485600.0,17.1132,17.1401,17.0774,17.1311,485600.0
2010-07-12 14:00:00,19.13,19.17,19.06,19.1,648000.0,17.1401,17.1759,17.0774,17.1132,648000.0
2010-07-12 14:30:00,19.1,19.12,19.06,19.07,956400.0,17.1132,17.1311,17.0774,17.0863,956400.0
2010-07-12 15:00:00,19.07,19.12,19.06,19.1,1186800.0,17.0863,17.1311,17.0774,17.1132,1186800.0
2010-07-12 15:30:00,19.1,19.15,19.07,19.14,2164800.0,17.1132,17.158,17.0863,17.149,2164800.0
2010-07-13 09:30:00,19.45,19.45,19.06,19.22,1919200.0,17.4268,17.4268,17.0774,17.2207,1919200.0
2010-07-13 10:00:00,19.22,19.26,19.09,19.1,977200.0,17.2207,17.2566,17.1042,17.1132,977200.0
2010-07-13 10:30:00,19.1,19.15,18.96,18.97,1684800.0,17.1132,17.158,16.9878,16.9967,1684800.0
2010-07-13 11:00:00,18.96,19.07,18.96,19.01,969600.0,16.9878,17.0863,16.9878,17.0326,969600.0
2010-07-13 11:30:00,19.01,19.07,18.95,18.99,1614800.0,17.0326,17.0863,16.9788,17.0146,1614800.0
2010-07-13 12:00:00,18.99,19.02,18.95,19.01,752800.0,17.0146,17.0415,16.9788,17.0326,752800.0
2010-07-13 12:30:00,19.01,19.06,19.0,19.01,627200.0,17.0326,17.0774,17.0236,17.0326,627200.0
2010-07-13 13:00:00,19.01,19.07,19.0,19.04,647200.0,17.0326,17.0863,17.0236,17.0594,647200.0
2010-07-13 13:30:00,19.04,19.06,18.87,18.93,1451600.0,17.0594,17.0774,16.9071,16.9609,1451600.0
2010-07-13 14:00:00,18.93,19.01,18.93,18.99,996400.0,16.9609,17.0326,16.9609,17.0146,996400.0
2010-07-13 14:30:00,18.99,19.12,18.99,19.12,1466800.0,17.0146,17.1311,17.0146,17.1311,1466800.0
2010-07-13 15:00:00,19.11,19.18,19.11,19.18,1350400.0,17.1222,17.1849,17.1222,17.1849,1350400.0
2010-07-13 15:30:00,19.18,19.21,19.13,19.15,3456400.0,17.1849,17.2118,17.1401,17.158,3456400.0
2010-07-14 09:30:00,19.14,19.25,19.03,19.17,1276000.0,17.149,17.2476,17.0505,17.1759,1276000.0
2010-07-14 10:00:00,19.17,19.22,19.11,19.15,676400.0,17.1759,17.2207,17.1222,17.158,676400.0
2010-07-14 10:30:00,19.15,19.18,19.04,19.15,1172400.0,17.158,17.1849,17.0594,17.158,1172400.0
2010-07-14 11:00:00,19.14,19.18,19.08,19.08,638800.0,17.149,17.1849,17.0953,17.0953,638800.0
2010-07-14 11:30:00,19.08,19.21,19.08,19.11,656400.0,17.0953,17.2118,17.0953,17.1222,656400.0
2010-07-14 12:00:00,19.11,19.11,19.06,19.06,380000.0,17.1222,17.1222,17.0774,17.0774,380000.0
2010-07-14 12:30:00,19.07,19.08,19.03,19.05,428400.0,17.0863,17.0953,17.0505,17.0684,428400.0
2010-07-14 13:00:00,19.05,19.06,19.03,19.05,332800.0,17.0684,17.0774,17.0505,17.0684,332800.0
2010-07-14 13:30:00,19.05,19.07,19.0,19.02,382800.0,17.0684,17.0863,17.0236,17.0415,382800.0
2010-07-14 14:00:00,19.02,19.03,18.91,18.94,943600.0,17.0415,17.0505,16.943,16.9698,943600.0
2010-07-14 14:30:00,18.94,19.02,18.93,19.0,540000.0,16.9698,17.0415,16.9609,17.0236,540000.0
2010-07-14 15:00:00,19.0,19.08,18.98,19.06,689600.0,17.0236,17.0953,17.0057,17.0774,689600.0
2010-07-14 15:30:00,19.06,19.08,18.97,19.07,1696000.0,17.0774,17.0953,16.9967,17.0863,1696000.0
2010-07-15 09:30:00,19.1,19.16,18.92,19.02,1176800.0,17.1132,17.167,16.9519,17.0415,1176800.0
2010-07-15 10:00:00,19.01,19.01,18.7,18.76,2077200.0,17.0326,17.0326,16.7548,16.8086,2077200.0
2010-07-15 10:30:00,18.76,18.83,18.71,18.81,756400.0,16.8086,16.8713,16.7638,16.8534,756400.0
2010-07-15 11:00:00,18.81,18.82,18.71,18.73,780800.0,16.8534,16.8623,16.7638,16.7817,780800.0
2010-07-15 11:30:00,18.73,18.75,18.67,18.7,848000.0,16.7817,16.7996,16.7279,16.7548,848000.0
2010-07-15 12:00:00,18.69,18.71,18.66,18.66,916400.0,16.7459,16.7638,16.719,16.719,916400.0
2010-07-15 12:30:00,18.66,18.66,18.57,18.57,1388800.0,16.719,16.719,16.6383,16.6383,1388800.0
2010-07-15 13:00:00,18.57,18.75,18.57,18.73,796800.0,16.6383,16.7996,16.6383,16.7817,796800.0
2010-07-15 13:30:00,18.74,18.8,18.72,18.78,762000.0,16.7907,16.8444,16.7727,16.8265,762000.0
2010-07-15 14:00:00,18.78,18.81,18.73,18.79,639600.0,16.8265,16.8534,16.7817,16.8354,639600.0
2010-07-15 14:30:00,18.8,18.83,18.76,18.77,743600.0,16.8444,16.8713,16.8086,16.8175,743600.0
2010-07-15 15:00:00,18.77,18.79,18.63,18.71,1179200.0,16.8175,16.8354,16.6921,16.7638,1179200.0
2010-07-15 15:30:00,18.71,18.89,18.7,18.82,2883600.0,16.7638,16.925,16.7548,16.8623,2883600.0
2010-07-16 09:30:00,18.4,18.44,17.82,18.04,11644400.0,16.486,16.5219,15.9663,16.1635,11644400.0
2010-07-16 10:00:00,18.04,18.29,17.96,18.29,4279200.0,16.1635,16.3875,16.0918,16.3875,4279200.0
2010-07-16 10:30:00,18.29,18.33,18.13,18.14,3373600.0,16.3875,16.4233,16.2441,16.2531,3373600.0
2010-07-16 11:00:00,18.14,18.21,18.08,18.2,1167600.0,16.2531,16.3158,16.1993,16.3068,1167600.0
2010-07-16 11:30:00,18.2,18.2,18.08,18.11,896800.0,16.3068,16.3068,16.1993,16.2262,896800.0
2010-07-16 12:00:00,18.11,18.21,18.09,18.17,786400.0,16.2262,16.3158,16.2083,16.2799,786400.0
2010-07-16 12:30:00,18.18,18.2,18.11,18.11,656000.0,16.2889,16.3068,16.2262,16.2262,656000.0
2010-07-16 13:00:00,18.11,18.13,18.03,18.05,1066000.0,16.2262,16.2441,16.1545,16.1724,1066000.0
2010-07-16 13:30:00,18.04,18.08,17.97,18.0,1917200.0,16.1635,16.1993,16.1007,16.1276,1917200.0
2010-07-16 14:00:00,18.0,18.05,17.97,18.01,1180000.0,16.1276,16.1724,16.1007,16.1366,1180000.0
2010-07-16 14:30:00,18.01,18.27,17.93,17.98,1664000.0,16.1366,16.3695,16.0649,16.1097,1664000.0
2010-07-16 15:00:00,17.99,18.0,17.93,17.95,1576000.0,16.1187,16.1276,16.0649,16.0828,1576000.0
2010-07-16 15:30:00,17.95,17.99,17.85,17.87,6079200.0,16.0828,16.1187,15.9932,16.0111,6079200.0
2010-07-19 09:30:00,18.03,18.06,17.9,17.97,1850400.0,16.1545,16.1814,16.038,16.1007,1850400.0
2010-07-19 10:00:00,17.97,17.99,17.84,17.85,1733200.0,16.1007,16.1187,15.9843,15.9932,1733200.0
2010-07-19 10:30:00,17.85,17.91,17.72,17.74,1762800.0,15.9932,16.047,15.8768,15.8947,1762800.0
2010-07-19 11:00:00,17.75,17.85,17.74,17.83,983200.0,15.9036,15.9932,15.8947,15.9753,983200.0
2010-07-19 11:30:00,17.83,17.84,17.78,17.81,643600.0,15.9753,15.9843,15.9305,15.9574,643600.0
2010-07-19 12:00:00,17.81,17.84,17.78,17.82,972800.0,15.9574,15.9843,15.9305,15.9663,972800.0
2010-07-19 12:30:00,17.82,17.87,17.79,17.82,834800.0,15.9663,16.0111,15.9395,15.9663,834800.0
2010-07-19 13:00:00,17.81,17.83,17.76,17.78,894400.0,15.9574,15.9753,15.9126,15.9305,894400.0
2010-07-19 13:30:00,17.78,17.82,17.78,17.78,1388000.0,15.9305,15.9663,15.9305,15.9305,1388000.0
2010-07-19 14:00:00,17.78,17.83,17.74,17.82,1015200.0,15.9305,15.9753,15.8947,15.9663,1015200.0
2010-07-19 14:30:00,17.82,17.85,17.8,17.84,1004000.0,15.9663,15.9932,15.9484,15.9843,1004000.0
2010-07-19 15:00:00,17.84,17.88,17.8,17.81,1225200.0,15.9843,16.0201,15.9484,15.9574,1225200.0
2010-07-19 15:30:00,17.81,17.83,17.78,17.81,2173200.0,15.9574,15.9753,15.9305,15.9574,2173200.0
2010-07-20 09:30:00,17.68,17.9,17.63,17.89,2165200.0,15.8409,16.038,15.7961,16.0291,2165200.0
2010-07-20 10:00:00,17.89,18.18,17.86,18.11,3416000.0,16.0291,16.2889,16.0022,16.2262,3416000.0
2010-07-20 10:30:00,18.11,18.18,18.05,18.14,1582400.0,16.2262,16.2889,16.1724,16.2531,1582400.0
2010-07-20 11:00:00,18.14,18.26,18.13,18.22,1132400.0,16.2531,16.3606,16.2441,16.3247,1132400.0
2010-07-20 11:30:00,18.22,18.25,18.15,18.24,845200.0,16.3247,16.3516,16.262,16.3427,845200.0
2010-07-20 12:00:00,18.24,18.24,18.13,18.18,556800.0,16.3427,16.3427,16.2441,16.2889,556800.0
2010-07-20 12:30:00,18.18,18.22,18.15,18.21,478000.0,16.2889,16.3247,16.262,16.3158,478000.0
2010-07-20 13:00:00,18.21,18.25,18.18,18.23,484400.0,16.3158,16.3516,16.2889,16.3337,484400.0
2010-07-20 13:30:00,18.24,18.31,18.22,18.3,1021600.0,16.3427,16.4054,16.3247,16.3964,1021600.0
2010-07-20 14:00:00,18.3,18.31,18.23,18.27,987600.0,16.3964,16.4054,16.3337,16.3695,987600.0
2010-07-20 14:30:00,18.27,18.33,18.27,18.28,716400.0,16.3695,16.4233,16.3695,16.3785,716400.0
2010-07-20 15:00:00,18.28,18.39,18.26,18.36,1204800.0,16.3785,16.4771,16.3606,16.4502,1204800.0
2010-07-20 15:30:00,18.36,18.42,18.34,18.39,3302400.0,16.4502,16.5039,16.4323,16.4771,3302400.0
2010-07-21 09:30:00,18.5,18.5,18.18,18.21,1796800.0,16.5756,16.5756,16.2889,16.3158,1796800.0
2010-07-21 10:00:00,18.22,18.34,18.18,18.33,757600.0,16.3247,16.4323,16.2889,16.4233,757600.0
2010-07-21 10:30:00,18.33,18.33,18.25,18.29,708400.0,16.4233,16.4233,16.3516,16.3875,708400.0
2010-07-21 11:00:00,18.29,18.31,18.19,18.23,1210800.0,16.3875,16.4054,16.2979,16.3337,1210800.0
2010-07-21 11:30:00,18.23,18.25,18.2,18.25,582800.0,16.3337,16.3516,16.3068,16.3516,582800.0
2010-07-21 12:00:00,18.25,18.28,18.23,18.25,760800.0,16.3516,16.3785,16.3337,16.3516,760800.0
2010-07-21 12:30:00,18.25,18.28,18.21,18.22,471600.0,16.3516,16.3785,16.3158,16.3247,471600.0
2010-07-21 13:00:00,18.21,18.25,18.19,18.23,447600.0,16.3158,16.3516,16.2979,16.3337,447600.0
2010-07-21 13:30:00,18.23,18.29,18.23,18.23,433600.0,16.3337,16.3875,16.3337,16.3337,433600.0
2010-07-21 14:00:00,18.23,18.25,18.08,18.11,1298000.0,16.3337,16.3516,16.1993,16.2262,1298000.0
2010-07-21 14:30:00,18.11,18.12,18.0,18.03,1096000.0,16.2262,16.2351,16.1276,16.1545,1096000.0
2010-07-21 15:00:00,18.03,18.12,17.98,18.09,1681600.0,16.1545,16.2351,16.1097,16.2083,1681600.0
2010-07-21 15:30:00,18.1,18.16,18.06,18.09,3436400.0,16.2172,16.271,16.1814,16.2083,3436400.0
2010-07-22 09:30:00,18.29,18.45,18.25,18.43,1856800.0,16.3875,16.5308,16.3516,16.5129,1856800.0
2010-07-22 10:00:00,18.43,18.49,18.41,18.43,1802800.0,16.5129,16.5667,16.495,16.5129,1802800.0
2010-07-22 10:30:00,18.43,18.55,18.43,18.5,1748400.0,16.5129,16.6204,16.5129,16.5756,1748400.0
2010-07-22 11:00:00,18.5,18.53,18.49,18.52,992000.0,16.5756,16.6025,16.5667,16.5935,992000.0
2010-07-22 11:30:00,18.52,18.58,18.5,18.58,915600.0,16.5935,16.6473,16.5756,16.6473,915600.0
2010-07-22 12:00:00,18.58,18.61,18.55,18.58,908400.0,16.6473,16.6742,16.6204,16.6473,908400.0
2010-07-22 12:30:00,18.58,18.62,18.57,18.61,1276800.0,16.6473,16.6831,16.6383,16.6742,1276800.0
2010-07-22 13:00:00,18.61,18.62,18.59,18.6,755200.0,16.6742,16.6831,16.6563,16.6652,755200.0
2010-07-22 13:30:00,18.6,18.62,18.57,18.6,1213200.0,16.6652,16.6831,16.6383,16.6652,1213200.0
2010-07-22 14:00:00,18.6,18.64,18.58,18.64,796400.0,16.6652,16.7011,16.6473,16.7011,796400.0
2010-07-22 14:30:00,18.63,18.64,18.58,18.62,638800.0,16.6921,16.7011,16.6473,16.6831,638800.0
2010-07-22 15:00:00,18.62,18.64,18.58,18.59,987600.0,16.6831,16.7011,16.6473,16.6563,987600.0
2010-07-22 15:30:00,18.59,18.64,18.47,18.62,3267200.0,16.6563,16.7011,16.5487,16.6831,3267200.0
2010-07-23 09:30:00,18.62,18.8,18.51,18.61,1424000.0,16.6831,16.8444,16.5846,16.6742,1424000.0
2010-07-23 10:00:00,18.62,18.81,18.61,18.79,784000.0,16.6831,16.8534,16.6742,16.8354,784000.0
2010-07-23 10:30:00,18.79,18.87,18.78,18.83,778800.0,16.8354,16.9071,16.8265,16.8713,778800.0
2010-07-23 11:00:00,18.83,18.86,18.75,18.79,696800.0,16.8713,16.8982,16.7996,16.8354,696800.0
2010-07-23 11:30:00,18.79,18.81,18.73,18.75,572400.0,16.8354,16.8534,16.7817,16.7996,572400.0
2010-07-23 12:00:00,18.75,18.86,18.66,18.86,912400.0,16.7996,16.8982,16.719,16.8982,912400.0
2010-07-23 12:30:00,18.86,18.9,18.81,18.9,896000.0,16.8982,16.934,16.8534,16.934,896000.0
2010-07-23 13:00:00,18.9,18.99,18.87,18.98,816000.0,16.934,17.0146,16.9071,17.0057,816000.0
2010-07-23 13:30:00,18.98,18.99,18.87,18.89,907200.0,17.0057,17.0146,16.9071,16.925,907200.0
2010-07-23 14:00:00,18.89,18.94,18.85,18.86,642800.0,16.925,16.9698,16.8892,16.8982,642800.0
2010-07-23 14:30:00,18.86,18.95,18.85,18.93,602000.0,16.8982,16.9788,16.8892,16.9609,602000.0
2010-07-23 15:00:00,18.93,18.99,18.9,18.92,875600.0,16.9609,17.0146,16.934,16.9519,875600.0
2010-07-23 15:30:00,18.92,18.95,18.81,18.89,1928000.0,16.9519,16.9788,16.8534,16.925,1928000.0
2010-07-26 09:30:00,18.92,19.06,18.84,19.02,1906800.0,16.9519,17.0774,16.8802,17.0415,1906800.0
2010-07-26 10:00:00,19.03,19.13,18.98,19.03,1731600.0,17.0505,17.1401,17.0057,17.0505,1731600.0
2010-07-26 10:30:00,19.03,19.1,18.99,19.02,876000.0,17.0505,17.1132,17.0146,17.0415,876000.0
2010-07-26 11:00:00,19.02,19.03,18.96,18.98,936800.0,17.0415,17.0505,16.9878,17.0057,936800.0
2010-07-26 11:30:00,18.98,19.0,18.92,18.98,937600.0,17.0057,17.0236,16.9519,17.0057,937600.0
2010-07-26 12:00:00,18.99,19.0,18.97,18.98,734800.0,17.0146,17.0236,16.9967,17.0057,734800.0
2010-07-26 12:30:00,18.98,19.0,18.98,18.99,693200.0,17.0057,17.0236,17.0057,17.0146,693200.0
2010-07-26 13:00:00,18.99,19.0,18.98,18.98,481600.0,17.0146,17.0236,17.0057,17.0057,481600.0
2010-07-26 13:30:00,18.98,19.04,18.98,19.01,723600.0,17.0057,17.0594,17.0057,17.0326,723600.0
2010-07-26 14:00:00,19.01,19.02,18.97,18.98,584800.0,17.0326,17.0415,16.9967,17.0057,584800.0
2010-07-26 14:30:00,18.98,18.99,18.92,18.94,860400.0,17.0057,17.0146,16.9519,16.9698,860400.0
2010-07-26 15:00:00,18.94,18.97,18.93,18.95,1056400.0,16.9698,16.9967,16.9609,16.9788,1056400.0
2010-07-26 15:30:00,18.95,19.04,18.93,19.01,2164800.0,16.9788,17.0594,16.9609,17.0326,2164800.0
2010-07-27 09:30:00,19.25,19.32,19.11,19.15,3487200.0,17.2476,17.3103,17.1222,17.158,3487200.0
2010-07-27 10:00:00,19.14,19.2,19.04,19.06,1641600.0,17.149,17.2028,17.0594,17.0774,1641600.0
2010-07-27 10:30:00,19.06,19.13,19.05,19.11,904400.0,17.0774,17.1401,17.0684,17.1222,904400.0
2010-07-27 11:00:00,19.1,19.1,18.97,19.05,1000400.0,17.1132,17.1132,16.9967,17.0684,1000400.0
2010-07-27 11:30:00,19.05,19.14,19.03,19.13,765200.0,17.0684,17.149,17.0505,17.1401,765200.0
2010-07-27 12:00:00,19.13,19.2,19.1,19.16,847600.0,17.1401,17.2028,17.1132,17.167,847600.0
2010-07-27 12:30:00,19.16,19.16,19.09,19.11,631200.0,17.167,17.167,17.1042,17.1222,631200.0
2010-07-27 13:00:00,19.11,19.11,19.06,19.07,497200.0,17.1222,17.1222,17.0774,17.0863,497200.0
2010-07-27 13:30:00,19.07,19.11,19.02,19.07,712800.0,17.0863,17.1222,17.0415,17.0863,712800.0
2010-07-27 14:00:00,19.07,19.11,19.05,19.09,665600.0,17.0863,17.1222,17.0684,17.1042,665600.0
2010-07-27 14:30:00,19.09,19.15,19.07,19.11,825200.0,17.1042,17.158,17.0863,17.1222,825200.0
2010-07-27 15:00:00,19.11,19.16,19.1,19.15,1350400.0,17.1222,17.167,17.1132,17.158,1350400.0
2010-07-27 15:30:00,19.15,19.17,19.09,19.15,1843200.0,17.158,17.1759,17.1042,17.158,1843200.0
2010-07-28 09:30:00,19.04,19.07,18.82,19.02,2446000.0,17.0594,17.0863,16.8623,17.0415,2446000.0
2010-07-28 10:00:00,19.02,19.04,18.84,18.88,1418400.0,17.0415,17.0594,16.8802,16.9161,1418400.0
2010-07-28 10:30:00,18.88,18.98,18.82,18.95,1256400.0,16.9161,17.0057,16.8623,16.9788,1256400.0
2010-07-28 11:00:00,18.95,19.03,18.9,19.01,1065200.0,16.9788,17.0505,16.934,17.0326,1065200.0
2010-07-28 11:30:00,19.01,19.12,19.0,19.11,1269200.0,17.0326,17.1311,17.0236,17.1222,1269200.0
2010-07-28 12:00:00,19.11,19.18,19.08,19.16,1288800.0,17.1222,17.1849,17.0953,17.167,1288800.0
2010-07-28 12:30:00,19.16,19.2,19.13,19.18,1055600.0,17.167,17.2028,17.1401,17.1849,1055600.0
2010-07-28 13:00:00,19.18,19.21,19.08,19.09,863200.0,17.1849,17.2118,17.0953,17.1042,863200.0
2010-07-28 13:30:00,19.1,19.14,19.06,19.12,1028000.0,17.1132,17.149,17.0774,17.1311,1028000.0
2010-07-28 14:00:00,19.11,19.13,19.01,19.04,1176400.0,17.1222,17.1401,17.0326,17.0594,1176400.0
2010-07-28 14:30:00,19.04,19.07,18.89,18.92,1789600.0,17.0594,17.0863,16.925,16.9519,1789600.0
2010-07-28 15:00:00,18.92,18.93,18.81,18.86,2452800.0,16.9519,16.9609,16.8534,16.8982,2452800.0
2010-07-28 15:30:00,18.86,18.92,18.78,18.8,4268000.0,16.8982,16.9519,16.8265,16.8444,4268000.0
2010-07-29 09:30:00,18.69,18.72,18.14,18.2,8465600.0,16.7459,16.7727,16.2531,16.3068,8465600.0
2010-07-29 10:00:00,18.2,18.39,18.0,18.0,6025200.0,16.3068,16.4771,16.1276,16.1276,6025200.0
2010-07-29 10:30:00,18.0,18.1,17.94,18.02,7326400.0,16.1276,16.2172,16.0739,16.1455,7326400.0
2010-07-29 11:00:00,18.02,18.07,17.9,17.9,4967600.0,16.1455,16.1903,16.038,16.038,4967600.0
2010-07-29 11:30:00,17.9,18.01,17.85,17.99,5133600.0,16.038,16.1366,15.9932,16.1187,5133600.0
2010-07-29 12:00:00,17.99,17.99,17.88,17.9,3234800.0,16.1187,16.1187,16.0201,16.038,3234800.0
2010-07-29 12:30:00,17.9,17.97,17.88,17.96,2110400.0,16.038,16.1007,16.0201,16.0918,2110400.0
2010-07-29 13:00:00,17.96,17.98,17.9,17.98,1339200.0,16.0918,16.1097,16.038,16.1097,1339200.0
2010-07-29 13:30:00,17.98,18.01,17.94,17.97,1898800.0,16.1097,16.1366,16.0739,16.1007,1898800.0
2010-07-29 14:00:00,17.97,17.98,17.89,17.94,2513600.0,16.1007,16.1097,16.0291,16.0739,2513600.0
2010-07-29 14:30:00,17.94,17.96,17.86,17.88,3350400.0,16.0739,16.0918,16.0022,16.0201,3350400.0
2010-07-29 15:00:00,17.88,17.96,17.84,17.96,4584400.0,16.0201,16.0918,15.9843,16.0918,4584400.0
2010-07-29 15:30:00,17.96,18.01,17.9,17.99,5288800.0,16.0918,16.1366,16.038,16.1187,5288800.0
2010-07-30 09:30:00,17.9,17.96,17.84,17.94,3519200.0,16.038,16.0918,15.9843,16.0739,3519200.0
2010-07-30 10:00:00,17.94,18.09,17.9,18.03,3028800.0,16.0739,16.2083,16.038,16.1545,3028800.0
2010-07-30 10:30:00,18.03,18.14,18.02,18.12,2316800.0,16.1545,16.2531,16.1455,16.2351,2316800.0
2010-07-30 11:00:00,18.11,18.22,18.1,18.15,2156400.0,16.2262,16.3247,16.2172,16.262,2156400.0
2010-07-30 11:30:00,18.15,18.19,18.1,18.12,1319600.0,16.262,16.2979,16.2172,16.2351,1319600.0
2010-07-30 12:00:00,18.12,18.13,18.02,18.07,1266400.0,16.2351,16.2441,16.1455,16.1903,1266400.0
2010-07-30 12:30:00,18.07,18.13,18.01,18.09,1384000.0,16.1903,16.2441,16.1366,16.2083,1384000.0
2010-07-30 13:00:00,18.09,18.17,18.08,18.16,1695200.0,16.2083,16.2799,16.1993,16.271,1695200.0
2010-07-30 13:30:00,18.16,18.2,18.11,18.12,1119600.0,16.271,16.3068,16.2262,16.2351,1119600.0
2010-07-30 14:00:00,18.12,18.21,18.11,18.2,1482800.0,16.2351,16.3158,16.2262,16.3068,1482800.0
2010-07-30 14:30:00,18.2,18.29,18.2,18.27,1934000.0,16.3068,16.3875,16.3068,16.3695,1934000.0
2010-07-30 15:00:00,18.27,18.37,18.26,18.36,2299200.0,16.3695,16.4591,16.3606,16.4502,2299200.0
2010-07-30 15:30:00,18.36,18.41,18.32,18.33,3592000.0,16.4502,16.495,16.4143,16.4233,3592000.0
2010-08-02 09:30:00,17.75,18.0,17.74,17.92,10021200.0,15.9036,16.1276,15.8947,16.0559,10021200.0
2010-08-02 10:00:00,17.92,17.97,17.75,17.92,8344000.0,16.0559,16.1007,15.9036,16.0559,8344000.0
2010-08-02 10:30:00,17.92,17.93,17.77,17.79,4956000.0,16.0559,16.0649,15.9216,15.9395,4956000.0
2010-08-02 11:00:00,17.79,17.87,17.79,17.82,2723200.0,15.9395,16.0111,15.9395,15.9663,2723200.0
2010-08-02 11:30:00,17.82,17.89,17.8,17.87,2849200.0,15.9663,16.0291,15.9484,16.0111,2849200.0
2010-08-02 12:00:00,17.87,17.96,17.82,17.94,2527200.0,16.0111,16.0918,15.9663,16.0739,2527200.0
2010-08-02 12:30:00,17.94,17.96,17.86,17.93,2554000.0,16.0739,16.0918,16.0022,16.0649,2554000.0
2010-08-02 13:00:00,17.93,17.95,17.86,17.91,2106000.0,16.0649,16.0828,16.0022,16.047,2106000.0
2010-08-02 13:30:00,17.91,17.96,17.89,17.93,1493200.0,16.047,16.0918,16.0291,16.0649,1493200.0
2010-08-02 14:00:00,17.93,17.96,17.85,17.94,2337200.0,16.0649,16.0918,15.9932,16.0739,2337200.0
2010-08-02 14:30:00,17.94,18.07,17.94,18.03,3403600.0,16.0739,16.1903,16.0739,16.1545,3403600.0
2010-08-02 15:00:00,18.03,18.1,18.02,18.05,2412800.0,16.1545,16.2172,16.1455,16.1724,2412800.0
2010-08-02 15:30:00,18.06,18.08,18.01,18.06,4841200.0,16.1814,16.1993,16.1366,16.1814,4841200.0
2010-08-03 09:30:00,17.91,18.21,17.86,18.16,7353600.0,16.047,16.3158,16.0022,16.271,7353600.0
2010-08-03 10:00:00,18.16,18.31,18.09,18.26,6435200.0,16.271,16.4054,16.2083,16.3606,6435200.0
2010-08-03 10:30:00,18.26,18.34,18.21,18.28,3006400.0,16.3606,16.4323,16.3158,16.3785,3006400.0
2010-08-03 11:00:00,18.29,18.35,18.27,18.35,1982800.0,16.3875,16.4412,16.3695,16.4412,1982800.0
2010-08-03 11:30:00,18.35,18.38,18.31,18.33,1784400.0,16.4412,16.4681,16.4054,16.4233,1784400.0
2010-08-03 12:00:00,18.33,18.35,18.2,18.2,1602800.0,16.4233,16.4412,16.3068,16.3068,1602800.0
2010-08-03 12:30:00,18.2,18.34,18.2,18.33,1223600.0,16.3068,16.4323,16.3068,16.4233,1223600.0
2010-08-03 13:00:00,18.33,18.34,18.28,18.3,1305200.0,16.4233,16.4323,16.3785,16.3964,1305200.0
2010-08-03 13:30:00,18.3,18.32,18.27,18.29,1114000.0,16.3964,16.4143,16.3695,16.3875,1114000.0
2010-08-03 14:00:00,18.29,18.31,18.27,18.3,929200.0,16.3875,16.4054,16.3695,16.3964,929200.0
2010-08-03 14:30:00,18.3,18.35,18.29,18.34,1663600.0,16.3964,16.4412,16.3875,16.4323,1663600.0
2010-08-03 15:00:00,18.34,18.37,18.24,18.24,1670000.0,16.4323,16.4591,16.3427,16.3427,1670000.0
2010-08-03 15:30:00,18.24,18.28,18.21,18.25,2668000.0,16.3427,16.3785,16.3158,16.3516,2668000.0
2010-08-04 09:30:00,18.3,18.35,18.13,18.16,2488400.0,16.3964,16.4412,16.2441,16.271,2488400.0
2010-08-04 10:00:00,18.16,18.25,18.15,18.16,1124000.0,16.271,16.3516,16.262,16.271,1124000.0
2010-08-04 10:30:00,18.16,18.2,18.1,18.19,1292000.0,16.271,16.3068,16.2172,16.2979,1292000.0
2010-08-04 11:00:00,18.19,18.27,18.16,18.2,948000.0,16.2979,16.3695,16.271,16.3068,948000.0
2010-08-04 11:30:00,18.2,18.23,18.18,18.19,536000.0,16.3068,16.3337,16.2889,16.2979,536000.0
2010-08-04 12:00:00,18.2,18.21,18.16,18.17,1011600.0,16.3068,16.3158,16.271,16.2799,1011600.0
2010-08-04 12:30:00,18.18,18.21,18.15,18.18,1000000.0,16.2889,16.3158,16.262,16.2889,1000000.0
2010-08-04 13:00:00,18.18,18.2,18.1,18.14,1430800.0,16.2889,16.3068,16.2172,16.2531,1430800.0
2010-08-04 13:30:00,18.14,18.17,18.1,18.13,1046000.0,16.2531,16.2799,16.2172,16.2441,1046000.0
2010-08-04 14:00:00,18.12,18.2,18.11,18.18,1148800.0,16.2351,16.3068,16.2262,16.2889,1148800.0
2010-08-04 14:30:00,18.18,18.18,18.11,18.12,1587200.0,16.2889,16.2889,16.2262,16.2351,1587200.0
2010-08-04 15:00:00,18.13,18.14,18.11,18.13,2388000.0,16.2441,16.2531,16.2262,16.2441,2388000.0
2010-08-04 15:30:00,18.13,18.13,18.1,18.11,3244000.0,16.2441,16.2441,16.2172,16.2262,3244000.0
2010-08-05 09:30:00,18.02,18.1,18.0,18.03,5240000.0,16.1455,16.2172,16.1276,16.1545,5240000.0
2010-08-05 10:00:00,18.03,18.06,18.0,18.02,3148400.0,16.1545,16.1814,16.1276,16.1455,3148400.0
2010-08-05 10:30:00,18.02,18.03,17.98,18.0,2027600.0,16.1455,16.1545,16.1097,16.1276,2027600.0
2010-08-05 11:00:00,18.0,18.0,17.92,17.96,2625200.0,16.1276,16.1276,16.0559,16.0918,2625200.0
2010-08-05 11:30:00,17.96,18.0,17.94,17.97,1663200.0,16.0918,16.1276,16.0739,16.1007,1663200.0
2010-08-05 12:00:00,17.97,18.01,17.96,17.98,1210000.0,16.1007,16.1366,16.0918,16.1097,1210000.0
2010-08-05 12:30:00,17.98,18.0,17.96,17.99,750800.0,16.1097,16.1276,16.0918,16.1187,750800.0
2010-08-05 13:00:00,17.99,18.0,17.93,17.96,1090000.0,16.1187,16.1276,16.0649,16.0918,1090000.0
2010-08-05 13:30:00,17.96,17.97,17.9,17.91,1820400.0,16.0918,16.1007,16.038,16.047,1820400.0
2010-08-05 14:00:00,17.91,17.93,17.89,17.89,2163600.0,16.047,16.0649,16.0291,16.0291,2163600.0
2010-08-05 14:30:00,17.9,17.91,17.89,17.89,1545200.0,16.038,16.047,16.0291,16.0291,1545200.0
2010-08-05 15:00:00,17.89,17.92,17.86,17.87,3028000.0,16.0291,16.0559,16.0022,16.0111,3028000.0
2010-08-05 15:30:00,17.87,17.88,17.83,17.86,3646400.0,16.0111,16.0201,15.9753,16.0022,3646400.0
2010-08-06 09:30:00,17.79,17.94,17.72,17.93,4314800.0,15.9395,16.0739,15.8768,16.0649,4314800.0
2010-08-06 10:00:00,17.92,17.99,17.87,17.96,1728000.0,16.0559,16.1187,16.0111,16.0918,1728000.0
2010-08-06 10:30:00,17.96,17.98,17.83,17.87,1470000.0,16.0918,16.1097,15.9753,16.0111,1470000.0
2010-08-06 11:00:00,17.87,17.93,17.83,17.91,1249600.0,16.0111,16.0649,15.9753,16.047,1249600.0
2010-08-06 11:30:00,17.91,17.94,17.87,17.94,785600.0,16.047,16.0739,16.0111,16.0739,785600.0
2010-08-06 12:00:00,17.93,18.0,17.88,17.92,949600.0,16.0649,16.1276,16.0201,16.0559,949600.0
2010-08-06 12:30:00,17.92,17.93,17.85,17.88,846800.0,16.0559,16.0649,15.9932,16.0201,846800.0
2010-08-06 13:00:00,17.88,17.92,17.85,17.91,897200.0,16.0201,16.0559,15.9932,16.047,897200.0
2010-08-06 13:30:00,17.9,17.95,17.87,17.95,685200.0,16.038,16.0828,16.0111,16.0828,685200.0
2010-08-06 14:00:00,17.94,17.97,17.92,17.97,760800.0,16.0739,16.1007,16.0559,16.1007,760800.0
2010-08-06 14:30:00,17.97,17.98,17.89,17.94,1342000.0,16.1007,16.1097,16.0291,16.0739,1342000.0
2010-08-06 15:00:00,17.94,18.03,17.9,17.99,1806800.0,16.0739,16.1545,16.038,16.1187,1806800.0
2010-08-06 15:30:00,18.0,18.05,17.98,18.04,1731200.0,16.1276,16.1724,16.1097,16.1635,1731200.0
2010-08-09 09:30:00,18.28,18.35,18.2,18.32,3806000.0,16.3785,16.4412,16.3068,16.4143,3806000.0
2010-08-09 10:00:00,18.32,18.41,18.32,18.35,2734400.0,16.4143,16.495,16.4143,16.4412,2734400.0
2010-08-09 10:30:00,18.34,18.48,18.34,18.48,2576400.0,16.4323,16.5577,16.4323,16.5577,2576400.0
2010-08-09 11:00:00,18.48,18.53,18.46,18.5,2208000.0,16.5577,16.6025,16.5398,16.5756,2208000.0
2010-08-09 11:30:00,18.5,18.53,18.45,18.46,1246400.0,16.5756,16.6025,16.5308,16.5398,1246400.0
2010-08-09 12:00:00,18.46,18.57,18.44,18.56,995200.0,16.5398,16.6383,16.5219,16.6294,995200.0
2010-08-09 12:30:00,18.56,18.57,18.5,18.56,1545600.0,16.6294,16.6383,16.5756,16.6294,1545600.0
2010-08-09 13:00:00,18.55,18.58,18.54,18.56,663200.0,16.6204,16.6473,16.6115,16.6294,663200.0
2010-08-09 13:30:00,18.57,18.6,18.56,18.59,898000.0,16.6383,16.6652,16.6294,16.6563,898000.0
2010-08-09 14:00:00,18.59,18.67,18.58,18.67,1718800.0,16.6563,16.7279,16.6473,16.7279,1718800.0
2010-08-09 14:30:00,18.67,18.69,18.63,18.66,1910800.0,16.7279,16.7459,16.6921,16.719,1910800.0
2010-08-09 15:00:00,18.66,18.7,18.65,18.68,2642000.0,16.719,16.7548,16.71,16.7369,2642000.0
2010-08-09 15:30:00,18.69,18.72,18.68,18.69,3710800.0,16.7459,16.7727,16.7369,16.7459,3710800.0
2010-08-10 09:30:00,18.52,18.75,18.52,18.62,2672800.0,16.5935,16.7996,16.5935,16.6831,2672800.0
2010-08-10 10:00:00,18.62,18.73,18.59,18.68,1601200.0,16.6831,16.7817,16.6563,16.7369,1601200.0
2010-08-10 10:30:00,18.67,18.72,18.6,18.69,936000.0,16.7279,16.7727,16.6652,16.7459,936000.0
2010-08-10 11:00:00,18.69,18.84,18.68,18.79,2271200.0,16.7459,16.8802,16.7369,16.8354,2271200.0
2010-08-10 11:30:00,18.79,18.8,18.71,18.72,1180800.0,16.8354,16.8444,16.7638,16.7727,1180800.0
2010-08-10 12:00:00,18.72,18.73,18.66,18.71,819200.0,16.7727,16.7817,16.719,16.7638,819200.0
2010-08-10 12:30:00,18.71,18.75,18.67,18.75,546800.0,16.7638,16.7996,16.7279,16.7996,546800.0
2010-08-10 13:00:00,18.75,18.75,18.66,18.67,664400.0,16.7996,16.7996,16.719,16.7279,664400.0
2010-08-10 13:30:00,18.67,18.68,18.63,18.65,450400.0,16.7279,16.7369,16.6921,16.71,450400.0
2010-08-10 14:00:00,18.65,18.77,18.65,18.77,1618800.0,16.71,16.8175,16.71,16.8175,1618800.0
2010-08-10 14:30:00,18.77,18.88,18.74,18.86,1940800.0,16.8175,16.9161,16.7907,16.8982,1940800.0
2010-08-10 15:00:00,18.86,18.93,18.79,18.83,2449200.0,16.8982,16.9609,16.8354,16.8713,2449200.0
2010-08-10 15:30:00,18.83,18.86,18.8,18.82,3484400.0,16.8713,16.8982,16.8444,16.8623,3484400.0
2010-08-11 09:30:00,18.5,18.59,18.39,18.4,3180000.0,16.6038,16.6846,16.5051,16.5141,3180000.0
2010-08-11 10:00:00,18.4,18.47,18.25,18.31,2360000.0,16.5141,16.5769,16.3794,16.4333,2360000.0
2010-08-11 10:30:00,18.3,18.37,18.28,18.29,1704800.0,16.4243,16.4871,16.4064,16.4153,1704800.0
2010-08-11 11:00:00,18.28,18.33,18.25,18.3,1665200.0,16.4064,16.4512,16.3794,16.4243,1665200.0
2010-08-11 11:30:00,18.3,18.38,18.29,18.36,678000.0,16.4243,16.4961,16.4153,16.4782,678000.0
2010-08-11 12:00:00,18.36,18.42,18.36,18.41,863200.0,16.4782,16.532,16.4782,16.523,863200.0
2010-08-11 12:30:00,18.41,18.45,18.31,18.36,1849200.0,16.523,16.5589,16.4333,16.4782,1849200.0
2010-08-11 13:00:00,18.36,18.41,18.36,18.4,536000.0,16.4782,16.523,16.4782,16.5141,536000.0
2010-08-11 13:30:00,18.4,18.43,18.39,18.41,753200.0,16.5141,16.541,16.5051,16.523,753200.0
2010-08-11 14:00:00,18.41,18.44,18.4,18.43,828400.0,16.523,16.55,16.5141,16.541,828400.0
2010-08-11 14:30:00,18.42,18.44,18.39,18.41,1000000.0,16.532,16.55,16.5051,16.523,1000000.0
2010-08-11 15:00:00,18.41,18.45,18.4,18.43,1221200.0,16.523,16.5589,16.5141,16.541,1221200.0
2010-08-11 15:30:00,18.43,18.45,18.36,18.39,4782800.0,16.541,16.5589,16.4782,16.5051,4782800.0
2010-08-12 09:30:00,18.2,18.5,18.2,18.47,2572400.0,16.3346,16.6038,16.3346,16.5769,2572400.0
2010-08-12 10:00:00,18.46,18.55,18.36,18.38,2573200.0,16.5679,16.6487,16.4782,16.4961,2573200.0
2010-08-12 10:30:00,18.38,18.49,18.37,18.47,1412800.0,16.4961,16.5948,16.4871,16.5769,1412800.0
2010-08-12 11:00:00,18.47,18.48,18.41,18.44,896000.0,16.5769,16.5859,16.523,16.55,896000.0
2010-08-12 11:30:00,18.43,18.48,18.42,18.46,744000.0,16.541,16.5859,16.532,16.5679,744000.0
2010-08-12 12:00:00,18.46,18.46,18.4,18.4,814400.0,16.5679,16.5679,16.5141,16.5141,814400.0
2010-08-12 12:30:00,18.4,18.4,18.36,18.36,1698800.0,16.5141,16.5141,16.4782,16.4782,1698800.0
2010-08-12 13:00:00,18.36,18.38,18.26,18.3,1438800.0,16.4782,16.4961,16.3884,16.4243,1438800.0
2010-08-12 13:30:00,18.3,18.3,18.18,18.22,2476400.0,16.4243,16.4243,16.3166,16.3525,2476400.0
2010-08-12 14:00:00,18.22,18.27,18.19,18.2,1382800.0,16.3525,16.3974,16.3256,16.3346,1382800.0
2010-08-12 14:30:00,18.2,18.21,18.13,18.19,1993200.0,16.3346,16.3435,16.2717,16.3256,1993200.0
2010-08-12 15:00:00,18.19,18.24,18.18,18.2,1937200.0,16.3256,16.3705,16.3166,16.3346,1937200.0
2010-08-12 15:30:00,18.2,18.29,18.17,18.25,3579200.0,16.3346,16.4153,16.3076,16.3794,3579200.0
2010-08-13 09:30:00,18.24,18.28,18.07,18.15,1692800.0,16.3705,16.4064,16.2179,16.2897,1692800.0
2010-08-13 10:00:00,18.15,18.22,18.1,18.21,1539200.0,16.2897,16.3525,16.2448,16.3435,1539200.0
2010-08-13 10:30:00,18.21,18.24,18.12,18.17,1322800.0,16.3435,16.3705,16.2628,16.3076,1322800.0
2010-08-13 11:00:00,18.17,18.23,18.16,18.17,1178400.0,16.3076,16.3615,16.2987,16.3076,1178400.0
2010-08-13 11:30:00,18.17,18.17,18.09,18.11,866000.0,16.3076,16.3076,16.2358,16.2538,866000.0
2010-08-13 12:00:00,18.11,18.12,18.1,18.11,594800.0,16.2538,16.2628,16.2448,16.2538,594800.0
2010-08-13 12:30:00,18.11,18.16,18.11,18.13,375200.0,16.2538,16.2987,16.2538,16.2717,375200.0
2010-08-13 13:00:00,18.14,18.18,18.13,18.14,387200.0,16.2807,16.3166,16.2717,16.2807,387200.0
2010-08-13 13:30:00,18.14,18.18,18.11,18.12,533600.0,16.2807,16.3166,16.2538,16.2628,533600.0
2010-08-13 14:00:00,18.12,18.17,18.11,18.13,706000.0,16.2628,16.3076,16.2538,16.2717,706000.0
2010-08-13 14:30:00,18.13,18.15,18.11,18.11,775200.0,16.2717,16.2897,16.2538,16.2538,775200.0
2010-08-13 15:00:00,18.11,18.12,18.08,18.08,1008000.0,16.2538,16.2628,16.2269,16.2269,1008000.0
2010-08-13 15:30:00,18.08,18.11,18.04,18.06,2567600.0,16.2269,16.2538,16.191,16.2089,2567600.0
2010-08-16 09:30:00,18.02,18.18,17.95,18.11,1416400.0,16.173,16.3166,16.1102,16.2538,1416400.0
2010-08-16 10:00:00,18.1,18.3,18.08,18.25,1152000.0,16.2448,16.4243,16.2269,16.3794,1152000.0
2010-08-16 10:30:00,18.25,18.31,18.23,18.26,666800.0,16.3794,16.4333,16.3615,16.3884,666800.0
2010-08-16 11:00:00,18.27,18.3,18.23,18.24,626400.0,16.3974,16.4243,16.3615,16.3705,626400.0
2010-08-16 11:30:00,18.24,18.3,18.21,18.23,488800.0,16.3705,16.4243,16.3435,16.3615,488800.0
2010-08-16 12:00:00,18.24,18.27,18.23,18.27,388000.0,16.3705,16.3974,16.3615,16.3974,388000.0
2010-08-16 12:30:00,18.27,18.31,18.24,18.3,415600.0,16.3974,16.4333,16.3705,16.4243,415600.0
2010-08-16 13:00:00,18.3,18.3,18.24,18.26,440400.0,16.4243,16.4243,16.3705,16.3884,440400.0
2010-08-16 13:30:00,18.26,18.27,18.22,18.25,354000.0,16.3884,16.3974,16.3525,16.3794,354000.0
2010-08-16 14:00:00,18.25,18.27,18.2,18.25,494000.0,16.3794,16.3974,16.3346,16.3794,494000.0
2010-08-16 14:30:00,18.25,18.27,18.18,18.21,740000.0,16.3794,16.3974,16.3166,16.3435,740000.0
2010-08-16 15:00:00,18.21,18.23,18.18,18.22,910400.0,16.3435,16.3615,16.3166,16.3525,910400.0
2010-08-16 15:30:00,18.22,18.26,18.2,18.22,1824400.0,16.3525,16.3884,16.3346,16.3525,1824400.0
2010-08-17 09:30:00,18.36,18.4,18.22,18.3,1300000.0,16.4782,16.5141,16.3525,16.4243,1300000.0
2010-08-17 10:00:00,18.3,18.32,18.11,18.11,1428400.0,16.4243,16.4423,16.2538,16.2538,1428400.0
2010-08-17 10:30:00,18.11,18.24,18.11,18.24,768800.0,16.2538,16.3705,16.2538,16.3705,768800.0
2010-08-17 11:00:00,18.24,18.38,18.23,18.29,907200.0,16.3705,16.4961,16.3615,16.4153,907200.0
2010-08-17 11:30:00,18.29,18.43,18.28,18.41,925600.0,16.4153,16.541,16.4064,16.523,925600.0
2010-08-17 12:00:00,18.42,18.42,18.35,18.36,597600.0,16.532,16.532,16.4692,16.4782,597600.0
2010-08-17 12:30:00,18.36,18.39,18.33,18.33,334800.0,16.4782,16.5051,16.4512,16.4512,334800.0
2010-08-17 13:00:00,18.33,18.42,18.32,18.42,596000.0,16.4512,16.532,16.4423,16.532,596000.0
2010-08-17 13:30:00,18.42,18.43,18.37,18.39,524000.0,16.532,16.541,16.4871,16.5051,524000.0
2010-08-17 14:00:00,18.38,18.43,18.38,18.42,839600.0,16.4961,16.541,16.4961,16.532,839600.0
2010-08-17 14:30:00,18.42,18.44,18.41,18.41,1035600.0,16.532,16.55,16.523,16.523,1035600.0
2010-08-17 15:00:00,18.41,18.42,18.36,18.38,1195200.0,16.523,16.532,16.4782,16.4961,1195200.0
2010-08-17 15:30:00,18.39,18.39,18.3,18.34,1853600.0,16.5051,16.5051,16.4243,16.4602,1853600.0
2010-08-18 09:30:00,18.31,18.34,18.13,18.26,1390000.0,16.4333,16.4602,16.2717,16.3884,1390000.0
2010-08-18 10:00:00,18.26,18.28,18.15,18.16,696000.0,16.3884,16.4064,16.2897,16.2987,696000.0
2010-08-18 10:30:00,18.16,18.27,18.16,18.26,830000.0,16.2987,16.3974,16.2987,16.3884,830000.0
2010-08-18 11:00:00,18.26,18.35,18.26,18.32,1101200.0,16.3884,16.4692,16.3884,16.4423,1101200.0
2010-08-18 11:30:00,18.32,18.32,18.24,18.25,780000.0,16.4423,16.4423,16.3705,16.3794,780000.0
2010-08-18 12:00:00,18.25,18.28,18.23,18.27,400800.0,16.3794,16.4064,16.3615,16.3974,400800.0
2010-08-18 12:30:00,18.27,18.29,18.23,18.28,766000.0,16.3974,16.4153,16.3615,16.4064,766000.0
2010-08-18 13:00:00,18.28,18.31,18.26,18.29,766800.0,16.4064,16.4333,16.3884,16.4153,766800.0
2010-08-18 13:30:00,18.29,18.3,18.25,18.28,586800.0,16.4153,16.4243,16.3794,16.4064,586800.0
2010-08-18 14:00:00,18.28,18.3,18.26,18.28,541200.0,16.4064,16.4243,16.3884,16.4064,541200.0
2010-08-18 14:30:00,18.29,18.32,18.25,18.25,803200.0,16.4153,16.4423,16.3794,16.3794,803200.0
2010-08-18 15:00:00,18.26,18.29,18.2,18.22,950400.0,16.3884,16.4153,16.3346,16.3525,950400.0
2010-08-18 15:30:00,18.22,18.25,18.2,18.21,1974000.0,16.3525,16.3794,16.3346,16.3435,1974000.0
2010-08-19 09:30:00,18.11,18.18,18.05,18.1,1600000.0,16.2538,16.3166,16.1999,16.2448,1600000.0
2010-08-19 10:00:00,18.09,18.1,18.04,18.07,1825600.0,16.2358,16.2448,16.191,16.2179,1825600.0
2010-08-19 10:30:00,18.07,18.07,17.94,17.99,1617200.0,16.2179,16.2179,16.1012,16.1461,1617200.0
2010-08-19 11:00:00,17.99,18.0,17.96,17.99,854000.0,16.1461,16.1551,16.1192,16.1461,854000.0
2010-08-19 11:30:00,17.99,17.99,17.92,17.98,1154800.0,16.1461,16.1461,16.0833,16.1371,1154800.0
2010-08-19 12:00:00,17.98,17.99,17.88,17.9,1200000.0,16.1371,16.1461,16.0474,16.0653,1200000.0
2010-08-19 12:30:00,17.9,17.93,17.89,17.93,676800.0,16.0653,16.0922,16.0563,16.0922,676800.0
2010-08-19 13:00:00,17.94,17.98,17.93,17.94,584800.0,16.1012,16.1371,16.0922,16.1012,584800.0
2010-08-19 13:30:00,17.94,17.95,17.91,17.91,686400.0,16.1012,16.1102,16.0743,16.0743,686400.0
2010-08-19 14:00:00,17.91,17.92,17.88,17.9,1286000.0,16.0743,16.0833,16.0474,16.0653,1286000.0
2010-08-19 14:30:00,17.9,18.0,17.9,17.93,1384000.0,16.0653,16.1551,16.0653,16.0922,1384000.0
2010-08-19 15:00:00,17.94,17.98,17.92,17.93,1466400.0,16.1012,16.1371,16.0833,16.0922,1466400.0
2010-08-19 15:30:00,17.93,17.97,17.91,17.91,2889200.0,16.0922,16.1281,16.0743,16.0743,2889200.0
2010-08-20 09:30:00,17.82,17.9,17.66,17.72,4184400.0,15.9935,16.0653,15.8499,15.9037,4184400.0
2010-08-20 10:00:00,17.72,17.8,17.68,17.68,1446000.0,15.9037,15.9755,15.8678,15.8678,1446000.0
2010-08-20 10:30:00,17.68,17.72,17.6,17.62,1769600.0,15.8678,15.9037,15.796,15.814,1769600.0
2010-08-20 11:00:00,17.62,17.62,17.53,17.57,2238400.0,15.814,15.814,15.7332,15.7691,2238400.0
2010-08-20 11:30:00,17.57,17.58,17.4,17.41,4567200.0,15.7691,15.7781,15.6165,15.6255,4567200.0
2010-08-20 12:00:00,17.41,17.51,17.41,17.5,1940800.0,15.6255,15.7153,15.6255,15.7063,1940800.0
2010-08-20 12:30:00,17.5,17.54,17.49,17.5,1438000.0,15.7063,15.7422,15.6973,15.7063,1438000.0
2010-08-20 13:00:00,17.5,17.56,17.49,17.52,1193600.0,15.7063,15.7601,15.6973,15.7242,1193600.0
2010-08-20 13:30:00,17.52,17.58,17.5,17.54,1048800.0,15.7242,15.7781,15.7063,15.7422,1048800.0
2010-08-20 14:00:00,17.54,17.54,17.5,17.51,1397200.0,15.7422,15.7422,15.7063,15.7153,1397200.0
2010-08-20 14:30:00,17.51,17.57,17.5,17.55,2221200.0,15.7153,15.7691,15.7063,15.7512,2221200.0
2010-08-20 15:00:00,17.55,17.58,17.53,17.55,2506800.0,15.7512,15.7781,15.7332,15.7512,2506800.0
2010-08-20 15:30:00,17.55,17.56,17.5,17.51,4129600.0,15.7512,15.7601,15.7063,15.7153,4129600.0
2010-08-23 09:30:00,17.64,17.64,17.41,17.42,3510400.0,15.8319,15.8319,15.6255,15.6345,3510400.0
2010-08-23 10:00:00,17.42,17.79,17.4,17.6,3761200.0,15.6345,15.9666,15.6165,15.796,3761200.0
2010-08-23 10:30:00,17.61,17.69,17.55,17.65,1384000.0,15.805,15.8768,15.7512,15.8409,1384000.0
2010-08-23 11:00:00,17.65,17.68,17.58,17.64,1042000.0,15.8409,15.8678,15.7781,15.8319,1042000.0
2010-08-23 11:30:00,17.63,17.71,17.62,17.71,776400.0,15.823,15.8948,15.814,15.8948,776400.0
2010-08-23 12:00:00,17.71,17.73,17.68,17.71,545600.0,15.8948,15.9127,15.8678,15.8948,545600.0
2010-08-23 12:30:00,17.71,17.75,17.67,17.74,387600.0,15.8948,15.9307,15.8589,15.9217,387600.0
2010-08-23 13:00:00,17.73,17.74,17.69,17.74,450000.0,15.9127,15.9217,15.8768,15.9217,450000.0
2010-08-23 13:30:00,17.74,17.77,17.72,17.75,524800.0,15.9217,15.9486,15.9037,15.9307,524800.0
2010-08-23 14:00:00,17.75,17.83,17.73,17.76,888400.0,15.9307,16.0025,15.9127,15.9396,888400.0
2010-08-23 14:30:00,17.75,17.79,17.7,17.71,490000.0,15.9307,15.9666,15.8858,15.8948,490000.0
2010-08-23 15:00:00,17.71,17.73,17.63,17.64,990400.0,15.8948,15.9127,15.823,15.8319,990400.0
2010-08-23 15:30:00,17.64,17.66,17.53,17.54,2157600.0,15.8319,15.8499,15.7332,15.7422,2157600.0
2010-08-24 09:30:00,17.38,17.58,17.25,17.55,4132400.0,15.5986,15.7781,15.4819,15.7512,4132400.0
2010-08-24 10:00:00,17.55,17.69,17.42,17.66,3570400.0,15.7512,15.8768,15.6345,15.8499,3570400.0
2010-08-24 10:30:00,17.67,17.74,17.62,17.71,2231600.0,15.8589,15.9217,15.814,15.8948,2231600.0
2010-08-24 11:00:00,17.71,17.73,17.54,17.59,1728000.0,15.8948,15.9127,15.7422,15.7871,1728000.0
2010-08-24 11:30:00,17.59,17.68,17.58,17.61,1048000.0,15.7871,15.8678,15.7781,15.805,1048000.0
2010-08-24 12:00:00,17.6,17.63,17.56,17.59,825200.0,15.796,15.823,15.7601,15.7871,825200.0
2010-08-24 12:30:00,17.59,17.64,17.56,17.59,956400.0,15.7871,15.8319,15.7601,15.7871,956400.0
2010-08-24 13:00:00,17.59,17.7,17.59,17.69,765200.0,15.7871,15.8858,15.7871,15.8768,765200.0
2010-08-24 13:30:00,17.69,17.69,17.57,17.61,940000.0,15.8768,15.8768,15.7691,15.805,940000.0
2010-08-24 14:00:00,17.61,17.62,17.57,17.59,1181600.0,15.805,15.814,15.7691,15.7871,1181600.0
2010-08-24 14:30:00,17.59,17.66,17.58,17.64,990000.0,15.7871,15.8499,15.7781,15.8319,990000.0
2010-08-24 15:00:00,17.64,17.74,17.63,17.74,1832000.0,15.8319,15.9217,15.823,15.9217,1832000.0
2010-08-24 15:30:00,17.74,17.74,17.64,17.67,4492000.0,15.9217,15.9217,15.8319,15.8589,4492000.0
2010-08-25 09:30:00,17.58,17.72,17.57,17.7,1966000.0,15.7781,15.9037,15.7691,15.8858,1966000.0
2010-08-25 10:00:00,17.69,17.92,17.64,17.89,2449200.0,15.8768,16.0833,15.8319,16.0563,2449200.0
2010-08-25 10:30:00,17.9,18.04,17.83,17.86,3295200.0,16.0653,16.191,16.0025,16.0294,3295200.0
2010-08-25 11:00:00,17.86,17.9,17.75,17.85,2035600.0,16.0294,16.0653,15.9307,16.0204,2035600.0
2010-08-25 11:30:00,17.85,17.85,17.72,17.77,1203600.0,16.0204,16.0204,15.9037,15.9486,1203600.0
2010-08-25 12:00:00,17.76,17.79,17.69,17.73,952800.0,15.9396,15.9666,15.8768,15.9127,952800.0
2010-08-25 12:30:00,17.73,17.74,17.67,17.69,711200.0,15.9127,15.9217,15.8589,15.8768,711200.0
2010-08-25 13:00:00,17.69,17.74,17.68,17.68,655600.0,15.8768,15.9217,15.8678,15.8678,655600.0
2010-08-25 13:30:00,17.68,17.71,17.67,17.68,779200.0,15.8678,15.8948,15.8589,15.8678,779200.0
2010-08-25 14:00:00,17.68,17.71,17.63,17.64,1535600.0,15.8678,15.8948,15.823,15.8319,1535600.0
2010-08-25 14:30:00,17.64,17.73,17.63,17.72,1464400.0,15.8319,15.9127,15.823,15.9037,1464400.0
2010-08-25 15:00:00,17.72,17.74,17.66,17.68,885200.0,15.9037,15.9217,15.8499,15.8678,885200.0
2010-08-25 15:30:00,17.68,17.76,17.68,17.71,2065600.0,15.8678,15.9396,15.8678,15.8948,2065600.0
2010-08-26 09:30:00,17.8,17.85,17.67,17.73,1230000.0,15.9755,16.0204,15.8589,15.9127,1230000.0
2010-08-26 10:00:00,17.72,17.81,17.69,17.8,1243600.0,15.9037,15.9845,15.8768,15.9755,1243600.0
2010-08-26 10:30:00,17.8,17.82,17.74,17.75,769200.0,15.9755,15.9935,15.9217,15.9307,769200.0
2010-08-26 11:00:00,17.75,17.76,17.6,17.65,888800.0,15.9307,15.9396,15.796,15.8409,888800.0
2010-08-26 11:30:00,17.65,17.66,17.58,17.63,581600.0,15.8409,15.8499,15.7781,15.823,581600.0
2010-08-26 12:00:00,17.63,17.67,17.54,17.62,641200.0,15.823,15.8589,15.7422,15.814,641200.0
2010-08-26 12:30:00,17.62,17.64,17.57,17.61,481600.0,15.814,15.8319,15.7691,15.805,481600.0
2010-08-26 13:00:00,17.62,17.62,17.55,17.56,387200.0,15.814,15.814,15.7512,15.7601,387200.0
2010-08-26 13:30:00,17.56,17.6,17.54,17.56,365200.0,15.7601,15.796,15.7422,15.7601,365200.0
2010-08-26 14:00:00,17.55,17.57,17.5,17.53,1144400.0,15.7512,15.7691,15.7063,15.7332,1144400.0
2010-08-26 14:30:00,17.53,17.56,17.48,17.49,835600.0,15.7332,15.7601,15.6883,15.6973,835600.0
2010-08-26 15:00:00,17.5,17.56,17.47,17.52,1294800.0,15.7063,15.7601,15.6794,15.7242,1294800.0
2010-08-26 15:30:00,17.52,17.56,17.48,17.49,2960400.0,15.7242,15.7601,15.6883,15.6973,2960400.0
2010-08-27 09:30:00,17.6,17.6,17.42,17.49,2452000.0,15.796,15.796,15.6345,15.6973,2452000.0
2010-08-27 10:00:00,17.49,17.6,17.4,17.56,2316400.0,15.6973,15.796,15.6165,15.7601,2316400.0
2010-08-27 10:30:00,17.56,17.57,17.45,17.49,910800.0,15.7601,15.7691,15.6614,15.6973,910800.0
2010-08-27 11:00:00,17.48,17.66,17.48,17.64,902800.0,15.6883,15.8499,15.6883,15.8319,902800.0
2010-08-27 11:30:00,17.64,17.65,17.61,17.63,528800.0,15.8319,15.8409,15.805,15.823,528800.0
2010-08-27 12:00:00,17.61,17.71,17.6,17.7,624400.0,15.805,15.8948,15.796,15.8858,624400.0
2010-08-27 12:30:00,17.7,17.7,17.6,17.61,369600.0,15.8858,15.8858,15.796,15.805,369600.0
2010-08-27 13:00:00,17.61,17.66,17.59,17.65,505600.0,15.805,15.8499,15.7871,15.8409,505600.0
2010-08-27 13:30:00,17.64,17.67,17.6,17.67,628000.0,15.8319,15.8589,15.796,15.8589,628000.0
2010-08-27 14:00:00,17.67,17.68,17.6,17.64,744400.0,15.8589,15.8678,15.796,15.8319,744400.0
2010-08-27 14:30:00,17.64,17.67,17.63,17.65,662800.0,15.8319,15.8589,15.823,15.8409,662800.0
2010-08-27 15:00:00,17.64,17.7,17.63,17.68,753600.0,15.8319,15.8858,15.823,15.8678,753600.0
2010-08-27 15:30:00,17.68,17.78,17.68,17.78,2875200.0,15.8678,15.9576,15.8678,15.9576,2875200.0
2010-08-30 09:30:00,17.74,17.85,17.67,17.73,744800.0,15.9217,16.0204,15.8589,15.9127,744800.0
2010-08-30 10:00:00,17.73,17.78,17.68,17.7,364000.0,15.9127,15.9576,15.8678,15.8858,364000.0
2010-08-30 10:30:00,17.7,17.7,17.66,17.68,351600.0,15.8858,15.8858,15.8499,15.8678,351600.0
2010-08-30 11:00:00,17.68,17.68,17.56,17.58,781600.0,15.8678,15.8678,15.7601,15.7781,781600.0
2010-08-30 11:30:00,17.58,17.59,17.54,17.57,572800.0,15.7781,15.7871,15.7422,15.7691,572800.0
2010-08-30 12:00:00,17.57,17.6,17.55,17.56,362800.0,15.7691,15.796,15.7512,15.7601,362800.0
2010-08-30 12:30:00,17.55,17.61,17.54,17.57,507600.0,15.7512,15.805,15.7422,15.7691,507600.0
2010-08-30 13:00:00,17.57,17.58,17.5,17.5,734000.0,15.7691,15.7781,15.7063,15.7063,734000.0
2010-08-30 13:30:00,17.5,17.54,17.5,17.53,434800.0,15.7063,15.7422,15.7063,15.7332,434800.0
2010-08-30 14:00:00,17.53,17.54,17.49,17.52,1136000.0,15.7332,15.7422,15.6973,15.7242,1136000.0
2010-08-30 14:30:00,17.52,17.55,17.5,17.52,933600.0,15.7242,15.7512,15.7063,15.7242,933600.0
2010-08-30 15:00:00,17.52,17.54,17.42,17.46,1514800.0,15.7242,15.7422,15.6345,15.6704,1514800.0
2010-08-30 15:30:00,17.46,17.49,17.39,17.39,2691200.0,15.6704,15.6973,15.6076,15.6076,2691200.0
2010-08-31 09:30:00,17.39,17.41,17.25,17.35,1480800.0,15.6076,15.6255,15.4819,15.5717,1480800.0
2010-08-31 10:00:00,17.35,17.49,17.35,17.46,1297200.0,15.5717,15.6973,15.5717,15.6704,1297200.0
2010-08-31 10:30:00,17.46,17.52,17.4,17.52,733600.0,15.6704,15.7242,15.6165,15.7242,733600.0
2010-08-31 11:00:00,17.52,17.53,17.36,17.4,723200.0,15.7242,15.7332,15.5806,15.6165,723200.0
2010-08-31 11:30:00,17.4,17.43,17.37,17.4,480400.0,15.6165,15.6435,15.5896,15.6165,480400.0
2010-08-31 12:00:00,17.4,17.42,17.28,17.32,734800.0,15.6165,15.6345,15.5088,15.5447,734800.0
2010-08-31 12:30:00,17.31,17.32,17.25,17.25,747200.0,15.5358,15.5447,15.4819,15.4819,747200.0
2010-08-31 13:00:00,17.25,17.28,17.22,17.28,836000.0,15.4819,15.5088,15.455,15.5088,836000.0
2010-08-31 13:30:00,17.28,17.3,17.25,17.28,400000.0,15.5088,15.5268,15.4819,15.5088,400000.0
2010-08-31 14:00:00,17.28,17.31,17.16,17.17,1170400.0,15.5088,15.5358,15.4011,15.4101,1170400.0
2010-08-31 14:30:00,17.17,17.17,17.0,17.06,3521600.0,15.4101,15.4101,15.2575,15.3114,3521600.0
2010-08-31 15:00:00,17.06,17.12,17.04,17.11,1552000.0,15.3114,15.3652,15.2934,15.3563,1552000.0
2010-08-31 15:30:00,17.1,17.25,17.09,17.24,4511200.0,15.3473,15.4819,15.3383,15.4729,4511200.0
2010-09-01 09:30:00,17.46,17.52,17.27,17.51,2192000.0,15.6704,15.7242,15.4999,15.7153,2192000.0
2010-09-01 10:00:00,17.5,17.62,17.49,17.55,1958800.0,15.7063,15.814,15.6973,15.7512,1958800.0
2010-09-01 10:30:00,17.55,17.56,17.49,17.54,1805600.0,15.7512,15.7601,15.6973,15.7422,1805600.0
2010-09-01 11:00:00,17.54,17.62,17.53,17.57,1264800.0,15.7422,15.814,15.7332,15.7691,1264800.0
2010-09-01 11:30:00,17.57,17.6,17.57,17.59,845200.0,15.7691,15.796,15.7691,15.7871,845200.0
2010-09-01 12:00:00,17.59,17.62,17.57,17.61,574800.0,15.7871,15.814,15.7691,15.805,574800.0
2010-09-01 12:30:00,17.6,17.61,17.53,17.59,531200.0,15.796,15.805,15.7332,15.7871,531200.0
2010-09-01 13:00:00,17.59,17.66,17.58,17.64,674400.0,15.7871,15.8499,15.7781,15.8319,674400.0
2010-09-01 13:30:00,17.64,17.68,17.63,17.67,526000.0,15.8319,15.8678,15.823,15.8589,526000.0
2010-09-01 14:00:00,17.67,17.68,17.58,17.65,769200.0,15.8589,15.8678,15.7781,15.8409,769200.0
2010-09-01 14:30:00,17.65,17.66,17.6,17.64,594400.0,15.8409,15.8499,15.796,15.8319,594400.0
2010-09-01 15:00:00,17.64,17.66,17.56,17.59,1028400.0,15.8319,15.8499,15.7601,15.7871,1028400.0
2010-09-01 15:30:00,17.59,17.65,17.56,17.63,2302800.0,15.7871,15.8409,15.7601,15.823,2302800.0
2010-09-02 09:30:00,17.75,18.0,17.67,18.0,3174800.0,15.9307,16.1551,15.8589,16.1551,3174800.0
2010-09-02 10:00:00,18.0,18.06,17.91,17.93,2002800.0,16.1551,16.2089,16.0743,16.0922,2002800.0
2010-09-02 10:30:00,17.93,18.0,17.89,17.99,984000.0,16.0922,16.1551,16.0563,16.1461,984000.0
2010-09-02 11:00:00,17.99,18.0,17.89,17.91,1152000.0,16.1461,16.1551,16.0563,16.0743,1152000.0
2010-09-02 11:30:00,17.91,17.99,17.91,17.99,503600.0,16.0743,16.1461,16.0743,16.1461,503600.0
2010-09-02 12:00:00,17.98,17.99,17.95,17.95,762400.0,16.1371,16.1461,16.1102,16.1102,762400.0
2010-09-02 12:30:00,17.95,18.01,17.95,17.99,926400.0,16.1102,16.164,16.1102,16.1461,926400.0
2010-09-02 13:00:00,17.99,18.0,17.95,17.98,387200.0,16.1461,16.1551,16.1102,16.1371,387200.0
2010-09-02 13:30:00,17.98,18.0,17.93,17.99,550400.0,16.1371,16.1551,16.0922,16.1461,550400.0
2010-09-02 14:00:00,17.99,18.03,17.96,17.96,809200.0,16.1461,16.182,16.1192,16.1192,809200.0
2010-09-02 14:30:00,17.97,18.0,17.96,17.99,969600.0,16.1281,16.1551,16.1192,16.1461,969600.0
2010-09-02 15:00:00,17.99,18.0,17.97,17.99,1026000.0,16.1461,16.1551,16.1281,16.1461,1026000.0
2010-09-02 15:30:00,17.99,18.0,17.94,17.99,2276400.0,16.1461,16.1551,16.1012,16.1461,2276400.0
2010-09-03 09:30:00,18.25,18.29,18.19,18.22,2037200.0,16.3794,16.4153,16.3256,16.3525,2037200.0
2010-09-03 10:00:00,18.22,18.28,18.09,18.1,1912000.0,16.3525,16.4064,16.2358,16.2448,1912000.0
2010-09-03 10:30:00,18.11,18.12,18.02,18.03,1172400.0,16.2538,16.2628,16.173,16.182,1172400.0
2010-09-03 11:00:00,18.03,18.14,18.02,18.13,676000.0,16.182,16.2807,16.173,16.2717,676000.0
2010-09-03 11:30:00,18.12,18.15,18.11,18.12,693600.0,16.2628,16.2897,16.2538,16.2628,693600.0
2010-09-03 12:00:00,18.12,18.16,18.1,18.12,500000.0,16.2628,16.2987,16.2448,16.2628,500000.0
2010-09-03 12:30:00,18.12,18.16,18.11,18.14,513200.0,16.2628,16.2987,16.2538,16.2807,513200.0
2010-09-03 13:00:00,18.14,18.17,18.11,18.15,433200.0,16.2807,16.3076,16.2538,16.2897,433200.0
2010-09-03 13:30:00,18.15,18.16,18.14,18.14,519600.0,16.2897,16.2987,16.2807,16.2807,519600.0
2010-09-03 14:00:00,18.14,18.14,18.09,18.11,688000.0,16.2807,16.2807,16.2358,16.2538,688000.0
2010-09-03 14:30:00,18.11,18.12,18.05,18.06,672800.0,16.2538,16.2628,16.1999,16.2089,672800.0
2010-09-03 15:00:00,18.06,18.08,18.06,18.06,889200.0,16.2089,16.2269,16.2089,16.2089,889200.0
2010-09-03 15:30:00,18.06,18.13,18.05,18.12,2190400.0,16.2089,16.2717,16.1999,16.2628,2190400.0
2010-09-07 09:30:00,18.0,18.21,17.96,18.1,1533600.0,16.1551,16.3435,16.1192,16.2448,1533600.0
2010-09-07 10:00:00,18.1,18.25,18.1,18.16,1685600.0,16.2448,16.3794,16.2448,16.2987,1685600.0
2010-09-07 10:30:00,18.16,18.17,18.06,18.07,1017200.0,16.2987,16.3076,16.2089,16.2179,1017200.0
2010-09-07 11:00:00,18.07,18.09,18.03,18.06,1112400.0,16.2179,16.2358,16.182,16.2089,1112400.0
2010-09-07 11:30:00,18.06,18.07,18.0,18.0,593600.0,16.2089,16.2179,16.1551,16.1551,593600.0
2010-09-07 12:00:00,18.0,18.0,17.95,17.97,627200.0,16.1551,16.1551,16.1102,16.1281,627200.0
2010-09-07 12:30:00,17.96,17.98,17.92,17.94,585600.0,16.1192,16.1371,16.0833,16.1012,585600.0
2010-09-07 13:00:00,17.94,17.98,17.92,17.97,771600.0,16.1012,16.1371,16.0833,16.1281,771600.0
2010-09-07 13:30:00,17.96,17.99,17.92,17.97,854000.0,16.1192,16.1461,16.0833,16.1281,854000.0
2010-09-07 14:00:00,17.97,17.99,17.92,17.92,960000.0,16.1281,16.1461,16.0833,16.0833,960000.0
2010-09-07 14:30:00,17.93,17.94,17.88,17.89,774400.0,16.0922,16.1012,16.0474,16.0563,774400.0
2010-09-07 15:00:00,17.89,17.92,17.88,17.92,568400.0,16.0563,16.0833,16.0474,16.0833,568400.0
2010-09-07 15:30:00,17.92,17.95,17.84,17.87,2130800.0,16.0833,16.1102,16.0114,16.0384,2130800.0
2010-09-08 09:30:00,17.6,17.67,17.46,17.57,4824800.0,15.796,15.8589,15.6704,15.7691,4824800.0
2010-09-08 10:00:00,17.57,17.58,17.39,17.39,3756400.0,15.7691,15.7781,15.6076,15.6076,3756400.0
2010-09-08 10:30:00,17.39,17.45,17.39,17.42,3128400.0,15.6076,15.6614,15.6076,15.6345,3128400.0
2010-09-08 11:00:00,17.42,17.43,17.27,17.27,3690800.0,15.6345,15.6435,15.4999,15.4999,3690800.0
2010-09-08 11:30:00,17.27,17.33,17.08,17.13,6593200.0,15.4999,15.5537,15.3293,15.3742,6593200.0
2010-09-08 12:00:00,17.13,17.27,17.11,17.19,3860000.0,15.3742,15.4999,15.3563,15.4281,3860000.0
2010-09-08 12:30:00,17.19,17.21,17.14,17.17,3080800.0,15.4281,15.446,15.3832,15.4101,3080800.0
2010-09-08 13:00:00,17.17,17.19,17.14,17.17,1874800.0,15.4101,15.4281,15.3832,15.4101,1874800.0
2010-09-08 13:30:00,17.17,17.22,17.16,17.19,1882400.0,15.4101,15.455,15.4011,15.4281,1882400.0
2010-09-08 14:00:00,17.18,17.19,17.14,17.15,1699600.0,15.4191,15.4281,15.3832,15.3922,1699600.0
2010-09-08 14:30:00,17.15,17.19,17.13,17.16,1503200.0,15.3922,15.4281,15.3742,15.4011,1503200.0
2010-09-08 15:00:00,17.17,17.18,17.14,17.14,2265600.0,15.4101,15.4191,15.3832,15.3832,2265600.0
2010-09-08 15:30:00,17.14,17.21,17.11,17.13,5113600.0,15.3832,15.446,15.3563,15.3742,5113600.0
2010-09-09 09:30:00,17.2,17.24,17.0,17.07,5888000.0,15.437,15.4729,15.2575,15.3204,5888000.0
2010-09-09 10:00:00,17.06,17.16,17.04,17.09,3130000.0,15.3114,15.4011,15.2934,15.3383,3130000.0
2010-09-09 10:30:00,17.09,17.11,17.02,17.02,1748400.0,15.3383,15.3563,15.2755,15.2755,1748400.0
2010-09-09 11:00:00,17.02,17.03,16.76,16.82,6988800.0,15.2755,15.2845,15.0421,15.096,6988800.0
2010-09-09 11:30:00,16.82,16.84,16.63,16.63,6268400.0,15.096,15.1139,14.9255,14.9255,6268400.0
2010-09-09 12:00:00,16.63,16.75,16.63,16.65,3858800.0,14.9255,15.0332,14.9255,14.9434,3858800.0
2010-09-09 12:30:00,16.65,16.68,16.63,16.65,2625600.0,14.9434,14.9703,14.9255,14.9434,2625600.0
2010-09-09 13:00:00,16.66,16.67,16.52,16.56,4596000.0,14.9524,14.9614,14.8267,14.8626,4596000.0
2010-09-09 13:30:00,16.55,16.59,16.52,16.54,2722400.0,14.8537,14.8896,14.8267,14.8447,2722400.0
2010-09-09 14:00:00,16.54,16.59,16.54,16.56,2305200.0,14.8447,14.8896,14.8447,14.8626,2305200.0
2010-09-09 14:30:00,16.56,16.59,16.53,16.57,1981200.0,14.8626,14.8896,14.8357,14.8716,1981200.0
2010-09-09 15:00:00,16.57,16.68,16.56,16.68,2967200.0,14.8716,14.9703,14.8626,14.9703,2967200.0
2010-09-09 15:30:00,16.68,16.7,16.65,16.69,5278800.0,14.9703,14.9883,14.9434,14.9793,5278800.0
2010-09-10 09:30:00,16.71,17.06,16.67,16.98,5228400.0,14.9973,15.3114,14.9614,15.2396,5228400.0
2010-09-10 10:00:00,16.98,17.12,16.94,17.01,2709600.0,15.2396,15.3652,15.2037,15.2665,2709600.0
2010-09-10 10:30:00,17.01,17.05,16.89,16.9,1988000.0,15.2665,15.3024,15.1588,15.1678,1988000.0
2010-09-10 11:00:00,16.9,16.96,16.9,16.93,1948800.0,15.1678,15.2216,15.1678,15.1947,1948800.0
2010-09-10 11:30:00,16.93,16.94,16.88,16.89,1718000.0,15.1947,15.2037,15.1498,15.1588,1718000.0
2010-09-10 12:00:00,16.89,16.91,16.83,16.89,1567200.0,15.1588,15.1768,15.105,15.1588,1567200.0
2010-09-10 12:30:00,16.89,16.95,16.88,16.93,1528000.0,15.1588,15.2127,15.1498,15.1947,1528000.0
2010-09-10 13:00:00,16.93,16.95,16.9,16.91,1974000.0,15.1947,15.2127,15.1678,15.1768,1974000.0
2010-09-10 13:30:00,16.91,16.93,16.9,16.92,1212400.0,15.1768,15.1947,15.1678,15.1857,1212400.0
2010-09-10 14:00:00,16.92,16.94,16.91,16.92,2190800.0,15.1857,15.2037,15.1768,15.1857,2190800.0
2010-09-10 14:30:00,16.93,16.95,16.92,16.93,1381200.0,15.1947,15.2127,15.1857,15.1947,1381200.0
2010-09-10 15:00:00,16.94,16.98,16.93,16.95,1606000.0,15.2037,15.2396,15.1947,15.2127,1606000.0
2010-09-10 15:30:00,16.95,17.04,16.93,17.04,5035600.0,15.2127,15.2934,15.1947,15.2934,5035600.0
2010-09-13 09:30:00,16.99,17.0,16.61,16.66,6492800.0,15.2486,15.2575,14.9075,14.9524,6492800.0
2010-09-13 10:00:00,16.67,16.74,16.51,16.56,5744000.0,14.9614,15.0242,14.8178,14.8626,5744000.0
2010-09-13 10:30:00,16.56,16.56,16.43,16.45,6453600.0,14.8626,14.8626,14.746,14.7639,6453600.0
2010-09-13 11:00:00,16.45,16.5,16.43,16.47,4476400.0,14.7639,14.8088,14.746,14.7819,4476400.0
2010-09-13 11:30:00,16.47,16.47,16.43,16.44,2563600.0,14.7819,14.7819,14.746,14.7549,2563600.0
2010-09-13 12:00:00,16.45,16.45,16.33,16.34,3830000.0,14.7639,14.7639,14.6562,14.6652,3830000.0
2010-09-13 12:30:00,16.34,16.36,16.29,16.33,3486000.0,14.6652,14.6831,14.6203,14.6562,3486000.0
2010-09-13 13:00:00,16.33,16.39,16.33,16.36,2369600.0,14.6562,14.7101,14.6562,14.6831,2369600.0
2010-09-13 13:30:00,16.36,16.38,16.31,16.31,1853200.0,14.6831,14.7011,14.6383,14.6383,1853200.0
2010-09-13 14:00:00,16.31,16.33,16.23,16.28,5439200.0,14.6383,14.6562,14.5665,14.6113,5439200.0
2010-09-13 14:30:00,16.28,16.36,16.26,16.31,2735200.0,14.6113,14.6831,14.5934,14.6383,2735200.0
2010-09-13 15:00:00,16.31,16.36,16.3,16.36,3324800.0,14.6383,14.6831,14.6293,14.6831,3324800.0
2010-09-13 15:30:00,16.36,16.39,16.33,16.37,8801600.0,14.6831,14.7101,14.6562,14.6921,8801600.0
2010-09-14 09:30:00,16.41,16.71,16.39,16.69,7458000.0,14.728,14.9973,14.7101,14.9793,7458000.0
2010-09-14 10:00:00,16.69,16.75,16.64,16.68,3250800.0,14.9793,15.0332,14.9344,14.9703,3250800.0
2010-09-14 10:30:00,16.68,16.74,16.64,16.68,2211600.0,14.9703,15.0242,14.9344,14.9703,2211600.0
2010-09-14 11:00:00,16.68,16.7,16.64,16.7,1816800.0,14.9703,14.9883,14.9344,14.9883,1816800.0
2010-09-14 11:30:00,16.7,16.99,16.7,16.81,7076400.0,14.9883,15.2486,14.9883,15.087,7076400.0
2010-09-14 12:00:00,16.81,16.88,16.75,16.83,2396400.0,15.087,15.1498,15.0332,15.105,2396400.0
2010-09-14 12:30:00,16.83,16.84,16.75,16.81,1502800.0,15.105,15.1139,15.0332,15.087,1502800.0
2010-09-14 13:00:00,16.81,16.81,16.73,16.74,1163200.0,15.087,15.087,15.0152,15.0242,1163200.0
2010-09-14 13:30:00,16.74,16.78,16.74,16.78,1157600.0,15.0242,15.0601,15.0242,15.0601,1157600.0
2010-09-14 14:00:00,16.78,16.86,16.76,16.82,1870800.0,15.0601,15.1319,15.0421,15.096,1870800.0
2010-09-14 14:30:00,16.83,16.85,16.82,16.82,1266400.0,15.105,15.1229,15.096,15.096,1266400.0
2010-09-14 15:00:00,16.82,16.85,16.8,16.84,1384800.0,15.096,15.1229,15.078,15.1139,1384800.0
2010-09-14 15:30:00,16.84,16.9,16.77,16.78,4940800.0,15.1139,15.1678,15.0511,15.0601,4940800.0
2010-09-15 09:30:00,16.93,17.24,16.9,17.13,8579200.0,15.1947,15.4729,15.1678,15.3742,8579200.0
2010-09-15 10:00:00,17.15,17.19,17.09,17.15,3537600.0,15.3922,15.4281,15.3383,15.3922,3537600.0
2010-09-15 10:30:00,17.15,17.24,17.13,17.23,2894400.0,15.3922,15.4729,15.3742,15.464,2894400.0
2010-09-15 11:00:00,17.23,17.28,17.15,17.18,2710400.0,15.464,15.5088,15.3922,15.4191,2710400.0
2010-09-15 11:30:00,17.18,17.29,17.16,17.25,2326800.0,15.4191,15.5178,15.4011,15.4819,2326800.0
2010-09-15 12:00:00,17.25,17.35,17.25,17.31,2347200.0,15.4819,15.5717,15.4819,15.5358,2347200.0
2010-09-15 12:30:00,17.31,17.33,17.28,17.33,1192400.0,15.5358,15.5537,15.5088,15.5537,1192400.0
2010-09-15 13:00:00,17.33,17.38,17.32,17.36,1829200.0,15.5537,15.5986,15.5447,15.5806,1829200.0
2010-09-15 13:30:00,17.35,17.37,17.3,17.31,1470000.0,15.5717,15.5896,15.5268,15.5358,1470000.0
2010-09-15 14:00:00,17.31,17.36,17.28,17.3,1680800.0,15.5358,15.5806,15.5088,15.5268,1680800.0
2010-09-15 14:30:00,17.3,17.3,17.22,17.26,2100000.0,15.5268,15.5268,15.455,15.4909,2100000.0
2010-09-15 15:00:00,17.26,17.33,17.26,17.32,2095200.0,15.4909,15.5537,15.4909,15.5447,2095200.0
2010-09-15 15:30:00,17.32,17.35,17.21,17.24,5345200.0,15.5447,15.5717,15.446,15.4729,5345200.0
2010-09-16 09:30:00,17.2,17.3,17.03,17.12,3636400.0,15.437,15.5268,15.2845,15.3652,3636400.0
2010-09-16 10:00:00,17.13,17.27,17.1,17.24,2289200.0,15.3742,15.4999,15.3473,15.4729,2289200.0
2010-09-16 10:30:00,17.23,17.25,17.14,17.15,1608400.0,15.464,15.4819,15.3832,15.3922,1608400.0
2010-09-16 11:00:00,17.15,17.17,17.03,17.1,5474000.0,15.3922,15.4101,15.2845,15.3473,5474000.0
2010-09-16 11:30:00,17.1,17.12,17.06,17.1,1859200.0,15.3473,15.3652,15.3114,15.3473,1859200.0
2010-09-16 12:00:00,17.1,17.13,17.04,17.06,1175600.0,15.3473,15.3742,15.2934,15.3114,1175600.0
2010-09-16 12:30:00,17.06,17.1,17.06,17.09,924800.0,15.3114,15.3473,15.3114,15.3383,924800.0
2010-09-16 13:00:00,17.09,17.09,17.04,17.05,796800.0,15.3383,15.3383,15.2934,15.3024,796800.0
2010-09-16 13:30:00,17.05,17.07,17.04,17.05,995600.0,15.3024,15.3204,15.2934,15.3024,995600.0
2010-09-16 14:00:00,17.05,17.08,17.04,17.05,1353200.0,15.3024,15.3293,15.2934,15.3024,1353200.0
2010-09-16 14:30:00,17.05,17.06,17.02,17.04,1546800.0,15.3024,15.3114,15.2755,15.2934,1546800.0
2010-09-16 15:00:00,17.04,17.1,17.03,17.08,2289200.0,15.2934,15.3473,15.2845,15.3293,2289200.0
2010-09-16 15:30:00,17.08,17.11,17.07,17.09,3800800.0,15.3293,15.3563,15.3204,15.3383,3800800.0
2010-09-17 09:30:00,17.19,17.24,17.07,17.09,4159200.0,15.4281,15.4729,15.3204,15.3383,4159200.0
2010-09-17 10:00:00,17.09,17.16,17.05,17.13,1708400.0,15.3383,15.4011,15.3024,15.3742,1708400.0
2010-09-17 10:30:00,17.14,17.17,17.11,17.15,831200.0,15.3832,15.4101,15.3563,15.3922,831200.0
2010-09-17 11:00:00,17.15,17.24,17.15,17.24,1304800.0,15.3922,15.4729,15.3922,15.4729,1304800.0
2010-09-17 11:30:00,17.24,17.25,17.18,17.18,1386000.0,15.4729,15.4819,15.4191,15.4191,1386000.0
2010-09-17 12:00:00,17.18,17.23,17.17,17.2,590800.0,15.4191,15.464,15.4101,15.437,590800.0
2010-09-17 12:30:00,17.2,17.24,17.18,17.18,1098400.0,15.437,15.4729,15.4191,15.4191,1098400.0
2010-09-17 13:00:00,17.18,17.2,17.16,17.16,619200.0,15.4191,15.437,15.4011,15.4011,619200.0
2010-09-17 13:30:00,17.16,17.17,17.14,17.16,870000.0,15.4011,15.4101,15.3832,15.4011,870000.0
2010-09-17 14:00:00,17.17,17.19,17.16,17.17,868800.0,15.4101,15.4281,15.4011,15.4101,868800.0
2010-09-17 14:30:00,17.17,17.19,17.16,17.18,1385600.0,15.4101,15.4281,15.4011,15.4191,1385600.0
2010-09-17 15:00:00,17.18,17.18,17.12,17.14,1734400.0,15.4191,15.4191,15.3652,15.3832,1734400.0
2010-09-17 15:30:00,17.14,17.17,17.11,17.11,8110800.0,15.3832,15.4101,15.3563,15.3563,8110800.0
2010-09-20 09:30:00,17.13,17.18,17.02,17.11,2334800.0,15.3742,15.4191,15.2755,15.3563,2334800.0
2010-09-20 10:00:00,17.1,17.18,17.07,17.17,3545200.0,15.3473,15.4191,15.3204,15.4101,3545200.0
2010-09-20 10:30:00,17.17,17.36,17.17,17.36,2900000.0,15.4101,15.5806,15.4101,15.5806,2900000.0
2010-09-20 11:00:00,17.36,17.38,17.32,17.34,1793200.0,15.5806,15.5986,15.5447,15.5627,1793200.0
2010-09-20 11:30:00,17.34,17.36,17.29,17.35,1612800.0,15.5627,15.5806,15.5178,15.5717,1612800.0
2010-09-20 12:00:00,17.35,17.38,17.31,17.35,952800.0,15.5717,15.5986,15.5358,15.5717,952800.0
2010-09-20 12:30:00,17.35,17.45,17.34,17.44,1370000.0,15.5717,15.6614,15.5627,15.6524,1370000.0
2010-09-20 13:00:00,17.43,17.49,17.42,17.43,1521200.0,15.6435,15.6973,15.6345,15.6435,1521200.0
2010-09-20 13:30:00,17.43,17.43,17.38,17.41,1086800.0,15.6435,15.6435,15.5986,15.6255,1086800.0
2010-09-20 14:00:00,17.41,17.48,17.41,17.47,1360800.0,15.6255,15.6883,15.6255,15.6794,1360800.0
2010-09-20 14:30:00,17.47,17.5,17.44,17.5,1486800.0,15.6794,15.7063,15.6524,15.7063,1486800.0
2010-09-20 15:00:00,17.5,17.53,17.47,17.53,2038400.0,15.7063,15.7332,15.6794,15.7332,2038400.0
2010-09-20 15:30:00,17.53,17.58,17.52,17.57,4840000.0,15.7332,15.7781,15.7242,15.7691,4840000.0
2010-09-21 09:30:00,17.61,17.78,17.6,17.68,3484400.0,15.805,15.9576,15.796,15.8678,3484400.0
2010-09-21 10:00:00,17.68,17.69,17.58,17.61,1761200.0,15.8678,15.8768,15.7781,15.805,1761200.0
2010-09-21 10:30:00,17.61,17.63,17.52,17.58,1889200.0,15.805,15.823,15.7242,15.7781,1889200.0
2010-09-21 11:00:00,17.57,17.59,17.45,17.45,1427200.0,15.7691,15.7871,15.6614,15.6614,1427200.0
2010-09-21 11:30:00,17.45,17.5,17.43,17.48,1321200.0,15.6614,15.7063,15.6435,15.6883,1321200.0
2010-09-21 12:00:00,17.48,17.5,17.46,17.48,602800.0,15.6883,15.7063,15.6704,15.6883,602800.0
2010-09-21 12:30:00,17.48,17.5,17.44,17.49,837200.0,15.6883,15.7063,15.6524,15.6973,837200.0
2010-09-21 13:00:00,17.5,17.5,17.44,17.45,884000.0,15.7063,15.7063,15.6524,15.6614,884000.0
2010-09-21 13:30:00,17.45,17.46,17.39,17.4,1661600.0,15.6614,15.6704,15.6076,15.6165,1661600.0
2010-09-21 14:00:00,17.4,17.5,17.38,17.47,2246000.0,15.6165,15.7063,15.5986,15.6794,2246000.0
2010-09-21 14:30:00,17.47,17.58,17.46,17.52,2530800.0,15.6794,15.7781,15.6704,15.7242,2530800.0
2010-09-21 15:00:00,17.52,17.53,17.48,17.5,1410400.0,15.7242,15.7332,15.6883,15.7063,1410400.0
2010-09-21 15:30:00,17.5,17.53,17.42,17.49,3802400.0,15.7063,15.7332,15.6345,15.6973,3802400.0
2010-09-22 09:30:00,17.52,17.66,17.49,17.63,3976000.0,15.7242,15.8499,15.6973,15.823,3976000.0
2010-09-22 10:00:00,17.63,17.72,17.6,17.62,3125200.0,15.823,15.9037,15.796,15.814,3125200.0
2010-09-22 10:30:00,17.62,17.64,17.6,17.62,1550400.0,15.814,15.8319,15.796,15.814,1550400.0
2010-09-22 11:00:00,17.63,17.64,17.52,17.54,3418400.0,15.823,15.8319,15.7242,15.7422,3418400.0
2010-09-22 11:30:00,17.54,17.55,17.5,17.54,2631200.0,15.7422,15.7512,15.7063,15.7422,2631200.0
2010-09-22 12:00:00,17.54,17.57,17.52,17.56,1166400.0,15.7422,15.7691,15.7242,15.7601,1166400.0
2010-09-22 12:30:00,17.56,17.57,17.54,17.55,1680800.0,15.7601,15.7691,15.7422,15.7512,1680800.0
2010-09-22 13:00:00,17.55,17.6,17.55,17.59,882000.0,15.7512,15.796,15.7512,15.7871,882000.0
2010-09-22 13:30:00,17.59,17.65,17.58,17.64,821200.0,15.7871,15.8409,15.7781,15.8319,821200.0
2010-09-22 14:00:00,17.64,17.65,17.6,17.6,1201200.0,15.8319,15.8409,15.796,15.796,1201200.0
2010-09-22 14:30:00,17.6,17.67,17.6,17.65,700000.0,15.796,15.8589,15.796,15.8409,700000.0
2010-09-22 15:00:00,17.65,17.67,17.62,17.64,1346000.0,15.8409,15.8589,15.814,15.8319,1346000.0
2010-09-22 15:30:00,17.64,17.66,17.61,17.65,2085600.0,15.8319,15.8499,15.805,15.8409,2085600.0
2010-09-23 09:30:00,17.52,17.72,17.47,17.66,2557600.0,15.7242,15.9037,15.6794,15.8499,2557600.0
2010-09-23 10:00:00,17.66,17.8,17.66,17.77,2203200.0,15.8499,15.9755,15.8499,15.9486,2203200.0
2010-09-23 10:30:00,17.77,17.85,17.75,17.79,2918000.0,15.9486,16.0204,15.9307,15.9666,2918000.0
2010-09-23 11:00:00,17.79,17.83,17.77,17.81,1986400.0,15.9666,16.0025,15.9486,15.9845,1986400.0
2010-09-23 11:30:00,17.81,17.82,17.76,17.81,2387600.0,15.9845,15.9935,15.9396,15.9845,2387600.0
2010-09-23 12:00:00,17.81,17.84,17.79,17.82,1988800.0,15.9845,16.0114,15.9666,15.9935,1988800.0
2010-09-23 12:30:00,17.82,17.86,17.82,17.85,812400.0,15.9935,16.0294,15.9935,16.0204,812400.0
2010-09-23 13:00:00,17.85,17.86,17.8,17.82,768000.0,16.0204,16.0294,15.9755,15.9935,768000.0
2010-09-23 13:30:00,17.82,17.84,17.79,17.81,777200.0,15.9935,16.0114,15.9666,15.9845,777200.0
2010-09-23 14:00:00,17.82,17.84,17.8,17.83,784000.0,15.9935,16.0114,15.9755,16.0025,784000.0
2010-09-23 14:30:00,17.83,17.85,17.8,17.83,1908000.0,16.0025,16.0204,15.9755,16.0025,1908000.0
2010-09-23 15:00:00,17.83,17.83,17.74,17.79,2398000.0,16.0025,16.0025,15.9217,15.9666,2398000.0
2010-09-23 15:30:00,17.79,17.8,17.69,17.74,3944000.0,15.9666,15.9755,15.8768,15.9217,3944000.0
2010-09-24 09:30:00,17.94,18.04,17.89,18.0,3235600.0,16.1012,16.191,16.0563,16.1551,3235600.0
2010-09-24 10:00:00,18.0,18.06,17.99,18.03,1916800.0,16.1551,16.2089,16.1461,16.182,1916800.0
2010-09-24 10:30:00,18.03,18.05,18.0,18.03,1328800.0,16.182,16.1999,16.1551,16.182,1328800.0
2010-09-24 11:00:00,18.03,18.06,18.02,18.03,1104000.0,16.182,16.2089,16.173,16.182,1104000.0
2010-09-24 11:30:00,18.03,18.04,17.94,17.96,1339200.0,16.182,16.191,16.1012,16.1192,1339200.0
2010-09-24 12:00:00,17.95,17.96,17.86,17.87,873200.0,16.1102,16.1192,16.0294,16.0384,873200.0
2010-09-24 12:30:00,17.88,17.93,17.84,17.92,1001200.0,16.0474,16.0922,16.0114,16.0833,1001200.0
2010-09-24 13:00:00,17.91,17.99,17.91,17.97,1284400.0,16.0743,16.1461,16.0743,16.1281,1284400.0
2010-09-24 13:30:00,17.97,17.98,17.93,17.93,559200.0,16.1281,16.1371,16.0922,16.0922,559200.0
2010-09-24 14:00:00,17.93,17.98,17.92,17.97,651200.0,16.0922,16.1371,16.0833,16.1281,651200.0
2010-09-24 14:30:00,17.97,18.04,17.97,18.01,1533200.0,16.1281,16.191,16.1281,16.164,1533200.0
2010-09-24 15:00:00,18.01,18.05,18.01,18.04,1415600.0,16.164,16.1999,16.164,16.191,1415600.0
2010-09-24 15:30:00,18.04,18.09,18.02,18.07,3088000.0,16.191,16.2358,16.173,16.2179,3088000.0
2010-09-27 09:30:00,18.19,18.22,17.98,18.14,2180400.0,16.3256,16.3525,16.1371,16.2807,2180400.0
2010-09-27 10:00:00,18.14,18.2,18.11,18.19,1860000.0,16.2807,16.3346,16.2538,16.3256,1860000.0
2010-09-27 10:30:00,18.2,18.25,18.17,18.21,1751600.0,16.3346,16.3794,16.3076,16.3435,1751600.0
2010-09-27 11:00:00,18.2,18.24,18.12,18.17,1674800.0,16.3346,16.3705,16.2628,16.3076,1674800.0
2010-09-27 11:30:00,18.17,18.23,18.16,18.22,1477200.0,16.3076,16.3615,16.2987,16.3525,1477200.0
2010-09-27 12:00:00,18.22,18.27,18.22,18.25,878800.0,16.3525,16.3974,16.3525,16.3794,878800.0
2010-09-27 12:30:00,18.25,18.29,18.24,18.25,669600.0,16.3794,16.4153,16.3705,16.3794,669600.0
2010-09-27 13:00:00,18.26,18.29,18.25,18.28,656000.0,16.3884,16.4153,16.3794,16.4064,656000.0
2010-09-27 13:30:00,18.28,18.35,18.27,18.35,1023200.0,16.4064,16.4692,16.3974,16.4692,1023200.0
2010-09-27 14:00:00,18.35,18.36,18.31,18.34,985600.0,16.4692,16.4782,16.4333,16.4602,985600.0
2010-09-27 14:30:00,18.34,18.37,18.33,18.35,1140800.0,16.4602,16.4871,16.4512,16.4692,1140800.0
2010-09-27 15:00:00,18.35,18.35,18.29,18.3,934800.0,16.4692,16.4692,16.4153,16.4243,934800.0
2010-09-27 15:30:00,18.3,18.3,18.25,18.26,3297600.0,16.4243,16.4243,16.3794,16.3884,3297600.0
2010-09-28 09:30:00,18.23,18.37,18.16,18.18,2067200.0,16.3615,16.4871,16.2987,16.3166,2067200.0
2010-09-28 10:00:00,18.18,18.38,18.14,18.3,2368400.0,16.3166,16.4961,16.2807,16.4243,2368400.0
2010-09-28 10:30:00,18.3,18.34,18.26,18.29,1379200.0,16.4243,16.4602,16.3884,16.4153,1379200.0
2010-09-28 11:00:00,18.29,18.4,18.29,18.38,971600.0,16.4153,16.5141,16.4153,16.4961,971600.0
2010-09-28 11:30:00,18.38,18.39,18.28,18.31,2986000.0,16.4961,16.5051,16.4064,16.4333,2986000.0
2010-09-28 12:00:00,18.31,18.34,18.29,18.3,1997600.0,16.4333,16.4602,16.4153,16.4243,1997600.0
2010-09-28 12:30:00,18.3,18.34,18.29,18.34,1936800.0,16.4243,16.4602,16.4153,16.4602,1936800.0
2010-09-28 13:00:00,18.34,18.36,18.32,18.34,1467200.0,16.4602,16.4782,16.4423,16.4602,1467200.0
2010-09-28 13:30:00,18.34,18.36,18.33,18.35,2062400.0,16.4602,16.4782,16.4512,16.4692,2062400.0
2010-09-28 14:00:00,18.35,18.36,18.29,18.29,1057600.0,16.4692,16.4782,16.4153,16.4153,1057600.0
2010-09-28 14:30:00,18.29,18.33,18.26,18.27,1590800.0,16.4153,16.4512,16.3884,16.3974,1590800.0
2010-09-28 15:00:00,18.27,18.39,18.27,18.36,3957600.0,16.3974,16.5051,16.3974,16.4782,3957600.0
2010-09-28 15:30:00,18.36,18.36,18.31,18.32,3988800.0,16.4782,16.4782,16.4333,16.4423,3988800.0
2010-09-29 09:30:00,18.25,18.36,18.22,18.36,2199600.0,16.3794,16.4782,16.3525,16.4782,2199600.0
2010-09-29 10:00:00,18.35,18.38,18.32,18.37,2020800.0,16.4692,16.4961,16.4423,16.4871,2020800.0
2010-09-29 10:30:00,18.37,18.42,18.34,18.42,1976400.0,16.4871,16.532,16.4602,16.532,1976400.0
2010-09-29 11:00:00,18.41,18.52,18.4,18.5,2607200.0,16.523,16.6218,16.5141,16.6038,2607200.0
2010-09-29 11:30:00,18.5,18.52,18.47,18.5,1520800.0,16.6038,16.6218,16.5769,16.6038,1520800.0
2010-09-29 12:00:00,18.49,18.51,18.44,18.49,1114800.0,16.5948,16.6128,16.55,16.5948,1114800.0
2010-09-29 12:30:00,18.48,18.53,18.48,18.52,762800.0,16.5859,16.6307,16.5859,16.6218,762800.0
2010-09-29 13:00:00,18.53,18.54,18.45,18.49,973200.0,16.6307,16.6397,16.5589,16.5948,973200.0
2010-09-29 13:30:00,18.49,18.52,18.47,18.51,1004400.0,16.5948,16.6218,16.5769,16.6128,1004400.0
2010-09-29 14:00:00,18.5,18.6,18.49,18.57,1703600.0,16.6038,16.6936,16.5948,16.6666,1703600.0
2010-09-29 14:30:00,18.57,18.62,18.55,18.61,1404000.0,16.6666,16.7115,16.6487,16.7025,1404000.0
2010-09-29 15:00:00,18.61,18.63,18.52,18.56,2189200.0,16.7025,16.7205,16.6218,16.6577,2189200.0
2010-09-29 15:30:00,18.57,18.62,18.49,18.6,5125200.0,16.6666,16.7115,16.5948,16.6936,5125200.0
2010-09-30 09:30:00,18.68,18.72,18.61,18.69,2512400.0,16.7654,16.8013,16.7025,16.7743,2512400.0
2010-09-30 10:00:00,18.69,18.74,18.64,18.72,1808800.0,16.7743,16.8192,16.7295,16.8013,1808800.0
2010-09-30 10:30:00,18.72,18.73,18.54,18.57,1995600.0,16.8013,16.8102,16.6397,16.6666,1995600.0
2010-09-30 11:00:00,18.57,18.6,18.45,18.51,2318800.0,16.6666,16.6936,16.5589,16.6128,2318800.0
2010-09-30 11:30:00,18.51,18.56,18.47,18.54,1036800.0,16.6128,16.6577,16.5769,16.6397,1036800.0
2010-09-30 12:00:00,18.54,18.54,18.47,18.52,1000800.0,16.6397,16.6397,16.5769,16.6218,1000800.0
2010-09-30 12:30:00,18.52,18.6,18.5,18.58,1035600.0,16.6218,16.6936,16.6038,16.6756,1035600.0
2010-09-30 13:00:00,18.57,18.58,18.5,18.51,617600.0,16.6666,16.6756,16.6038,16.6128,617600.0
2010-09-30 13:30:00,18.52,18.55,18.49,18.54,612000.0,16.6218,16.6487,16.5948,16.6397,612000.0
2010-09-30 14:00:00,18.54,18.56,18.46,18.5,1404000.0,16.6397,16.6577,16.5679,16.6038,1404000.0
2010-09-30 14:30:00,18.5,18.52,18.46,18.48,1610800.0,16.6038,16.6218,16.5679,16.5859,1610800.0
2010-09-30 15:00:00,18.49,18.54,18.46,18.54,1412400.0,16.5948,16.6397,16.5679,16.6397,1412400.0
2010-09-30 15:30:00,18.54,18.58,18.52,18.54,3258800.0,16.6397,16.6756,16.6218,16.6397,3258800.0
2010-10-01 09:30:00,18.69,18.69,18.5,18.51,2212400.0,16.7743,16.7743,16.6038,16.6128,2212400.0
2010-10-01 10:00:00,18.5,18.6,18.43,18.44,2039200.0,16.6038,16.6936,16.541,16.55,2039200.0
2010-10-01 10:30:00,18.44,18.44,18.35,18.4,1535600.0,16.55,16.55,16.4692,16.5141,1535600.0
2010-10-01 11:00:00,18.4,18.45,18.34,18.4,1046400.0,16.5141,16.5589,16.4602,16.5141,1046400.0
2010-10-01 11:30:00,18.4,18.48,18.38,18.41,699200.0,16.5141,16.5859,16.4961,16.523,699200.0
2010-10-01 12:00:00,18.41,18.47,18.4,18.45,470800.0,16.523,16.5769,16.5141,16.5589,470800.0
2010-10-01 12:30:00,18.45,18.46,18.36,18.36,651600.0,16.5589,16.5679,16.4782,16.4782,651600.0
2010-10-01 13:00:00,18.36,18.38,18.35,18.38,942000.0,16.4782,16.4961,16.4692,16.4961,942000.0
2010-10-01 13:30:00,18.38,18.39,18.31,18.32,983200.0,16.4961,16.5051,16.4333,16.4423,983200.0
2010-10-01 14:00:00,18.32,18.4,18.32,18.37,1088800.0,16.4423,16.5141,16.4423,16.4871,1088800.0
2010-10-01 14:30:00,18.37,18.38,18.32,18.35,1224800.0,16.4871,16.4961,16.4423,16.4692,1224800.0
2010-10-01 15:00:00,18.35,18.37,18.3,18.31,1535200.0,16.4692,16.4871,16.4243,16.4333,1535200.0
2010-10-01 15:30:00,18.31,18.34,18.29,18.32,2551200.0,16.4333,16.4602,16.4153,16.4423,2551200.0
2010-10-04 09:30:00,18.32,18.59,18.32,18.49,1878800.0,16.4423,16.6846,16.4423,16.5948,1878800.0
2010-10-04 10:00:00,18.49,18.56,18.45,18.48,1356000.0,16.5948,16.6577,16.5589,16.5859,1356000.0
2010-10-04 10:30:00,18.48,18.54,18.42,18.46,1497600.0,16.5859,16.6397,16.532,16.5679,1497600.0
2010-10-04 11:00:00,18.46,18.5,18.43,18.43,870800.0,16.5679,16.6038,16.541,16.541,870800.0
2010-10-04 11:30:00,18.43,18.43,18.2,18.2,2094000.0,16.541,16.541,16.3346,16.3346,2094000.0
2010-10-04 12:00:00,18.2,18.56,18.15,18.51,3902400.0,16.3346,16.6577,16.2897,16.6128,3902400.0
2010-10-04 12:30:00,18.51,18.56,18.36,18.36,1849600.0,16.6128,16.6577,16.4782,16.4782,1849600.0
2010-10-04 13:00:00,18.36,18.41,18.28,18.3,1095200.0,16.4782,16.523,16.4064,16.4243,1095200.0
2010-10-04 13:30:00,18.3,18.33,18.28,18.31,463200.0,16.4243,16.4512,16.4064,16.4333,463200.0
2010-10-04 14:00:00,18.32,18.43,18.27,18.32,1766800.0,16.4423,16.541,16.3974,16.4423,1766800.0
2010-10-04 14:30:00,18.33,18.45,18.32,18.38,1195200.0,16.4512,16.5589,16.4423,16.4961,1195200.0
2010-10-04 15:00:00,18.37,18.4,18.32,18.34,1558800.0,16.4871,16.5141,16.4423,16.4602,1558800.0
2010-10-04 15:30:00,18.34,18.35,18.28,18.3,2324000.0,16.4602,16.4692,16.4064,16.4243,2324000.0
2010-10-05 09:30:00,18.53,18.58,18.42,18.55,2926000.0,16.6307,16.6756,16.532,16.6487,2926000.0
2010-10-05 10:00:00,18.55,18.65,18.51,18.57,1772400.0,16.6487,16.7384,16.6128,16.6666,1772400.0
2010-10-05 10:30:00,18.57,18.62,18.54,18.55,1186000.0,16.6666,16.7115,16.6397,16.6487,1186000.0
2010-10-05 11:00:00,18.55,18.58,18.52,18.52,901200.0,16.6487,16.6756,16.6218,16.6218,901200.0
2010-10-05 11:30:00,18.52,18.61,18.52,18.54,890000.0,16.6218,16.7025,16.6218,16.6397,890000.0
2010-10-05 12:00:00,18.54,18.61,18.54,18.59,608800.0,16.6397,16.7025,16.6397,16.6846,608800.0
2010-10-05 12:30:00,18.59,18.61,18.57,18.61,741600.0,16.6846,16.7025,16.6666,16.7025,741600.0
2010-10-05 13:00:00,18.61,18.62,18.59,18.61,712800.0,16.7025,16.7115,16.6846,16.7025,712800.0
2010-10-05 13:30:00,18.61,18.66,18.61,18.64,1066400.0,16.7025,16.7474,16.7025,16.7295,1066400.0
2010-10-05 14:00:00,18.64,18.72,18.64,18.72,1293600.0,16.7295,16.8013,16.7295,16.8013,1293600.0
2010-10-05 14:30:00,18.71,18.72,18.66,18.72,1008800.0,16.7923,16.8013,16.7474,16.8013,1008800.0
2010-10-05 15:00:00,18.72,18.75,18.69,18.74,1391200.0,16.8013,16.8282,16.7743,16.8192,1391200.0
2010-10-05 15:30:00,18.74,18.75,18.71,18.75,3249200.0,16.8192,16.8282,16.7923,16.8282,3249200.0
2010-10-06 09:30:00,18.77,18.88,18.69,18.7,2460400.0,16.8461,16.9449,16.7743,16.7833,2460400.0
2010-10-06 10:00:00,18.7,18.76,18.64,18.64,1452800.0,16.7833,16.8372,16.7295,16.7295,1452800.0
2010-10-06 10:30:00,18.64,18.67,18.55,18.56,1134800.0,16.7295,16.7564,16.6487,16.6577,1134800.0
2010-10-06 11:00:00,18.56,18.66,18.56,18.62,1094000.0,16.6577,16.7474,16.6577,16.7115,1094000.0
2010-10-06 11:30:00,18.62,18.66,18.6,18.6,588400.0,16.7115,16.7474,16.6936,16.6936,588400.0
2010-10-06 12:00:00,18.6,18.62,18.56,18.57,580000.0,16.6936,16.7115,16.6577,16.6666,580000.0
2010-10-06 12:30:00,18.57,18.57,18.49,18.5,796800.0,16.6666,16.6666,16.5948,16.6038,796800.0
2010-10-06 13:00:00,18.5,18.51,18.45,18.49,794400.0,16.6038,16.6128,16.5589,16.5948,794400.0
2010-10-06 13:30:00,18.49,18.55,18.48,18.55,831200.0,16.5948,16.6487,16.5859,16.6487,831200.0
2010-10-06 14:00:00,18.55,18.56,18.5,18.54,472800.0,16.6487,16.6577,16.6038,16.6397,472800.0
2010-10-06 14:30:00,18.54,18.57,18.53,18.53,667600.0,16.6397,16.6666,16.6307,16.6307,667600.0
2010-10-06 15:00:00,18.53,18.54,18.5,18.51,1079200.0,16.6307,16.6397,16.6038,16.6128,1079200.0
2010-10-06 15:30:00,18.51,18.56,18.48,18.55,2088800.0,16.6128,16.6577,16.5859,16.6487,2088800.0
2010-10-07 09:30:00,18.57,18.7,18.52,18.56,1268000.0,16.6666,16.7833,16.6218,16.6577,1268000.0
2010-10-07 10:00:00,18.54,18.6,18.52,18.56,838000.0,16.6397,16.6936,16.6218,16.6577,838000.0
2010-10-07 10:30:00,18.56,18.58,18.52,18.52,488800.0,16.6577,16.6756,16.6218,16.6218,488800.0
2010-10-07 11:00:00,18.52,18.52,18.49,18.5,494800.0,16.6218,16.6218,16.5948,16.6038,494800.0
2010-10-07 11:30:00,18.5,18.54,18.49,18.5,476000.0,16.6038,16.6397,16.5948,16.6038,476000.0
2010-10-07 12:00:00,18.5,18.51,18.44,18.45,367200.0,16.6038,16.6128,16.55,16.5589,367200.0
2010-10-07 12:30:00,18.45,18.45,18.4,18.41,550400.0,16.5589,16.5589,16.5141,16.523,550400.0
2010-10-07 13:00:00,18.41,18.45,18.4,18.43,378800.0,16.523,16.5589,16.5141,16.541,378800.0
2010-10-07 13:30:00,18.43,18.44,18.4,18.41,510400.0,16.541,16.55,16.5141,16.523,510400.0
2010-10-07 14:00:00,18.41,18.48,18.39,18.47,735200.0,16.523,16.5859,16.5051,16.5769,735200.0
2010-10-07 14:30:00,18.47,18.48,18.43,18.45,460000.0,16.5769,16.5859,16.541,16.5589,460000.0
2010-10-07 15:00:00,18.46,18.46,18.4,18.41,792000.0,16.5679,16.5679,16.5141,16.523,792000.0
2010-10-07 15:30:00,18.41,18.42,18.4,18.41,2019200.0,16.523,16.532,16.5141,16.523,2019200.0
2010-10-08 09:30:00,18.42,18.5,18.36,18.41,1332000.0,16.532,16.6038,16.4782,16.523,1332000.0
2010-10-08 10:00:00,18.41,18.41,18.29,18.36,1008400.0,16.523,16.523,16.4153,16.4782,1008400.0
2010-10-08 10:30:00,18.36,18.42,18.32,18.41,715200.0,16.4782,16.532,16.4423,16.523,715200.0
2010-10-08 11:00:00,18.41,18.49,18.4,18.47,802000.0,16.523,16.5948,16.5141,16.5769,802000.0
2010-10-08 11:30:00,18.48,18.5,18.41,18.44,776000.0,16.5859,16.6038,16.523,16.55,776000.0
2010-10-08 12:00:00,18.44,18.47,18.42,18.43,292400.0,16.55,16.5769,16.532,16.541,292400.0
2010-10-08 12:30:00,18.43,18.48,18.43,18.47,230800.0,16.541,16.5859,16.541,16.5769,230800.0
2010-10-08 13:00:00,18.48,18.49,18.45,18.46,297600.0,16.5859,16.5948,16.5589,16.5679,297600.0
2010-10-08 13:30:00,18.46,18.46,18.38,18.44,414000.0,16.5679,16.5679,16.4961,16.55,414000.0
2010-10-08 14:00:00,18.44,18.45,18.39,18.44,286800.0,16.55,16.5589,16.5051,16.55,286800.0
2010-10-08 14:30:00,18.44,18.47,18.43,18.44,264000.0,16.55,16.5769,16.541,16.55,264000.0
2010-10-08 15:00:00,18.44,18.5,18.44,18.46,598000.0,16.55,16.6038,16.55,16.5679,598000.0
2010-10-08 15:30:00,18.46,18.51,18.46,18.5,1673600.0,16.5679,16.6128,16.5679,16.6038,1673600.0
2010-10-11 09:30:00,18.46,18.63,18.46,18.5,872000.0,16.5679,16.7205,16.5679,16.6038,872000.0
2010-10-11 10:00:00,18.5,18.61,18.48,18.6,461600.0,16.6038,16.7025,16.5859,16.6936,461600.0
2010-10-11 10:30:00,18.6,18.6,18.55,18.59,355200.0,16.6936,16.6936,16.6487,16.6846,355200.0
2010-10-11 11:00:00,18.59,18.66,18.59,18.65,392000.0,16.6846,16.7474,16.6846,16.7384,392000.0
2010-10-11 11:30:00,18.66,18.7,18.64,18.65,867200.0,16.7474,16.7833,16.7295,16.7384,867200.0
2010-10-11 12:00:00,18.65,18.65,18.6,18.65,238000.0,16.7384,16.7384,16.6936,16.7384,238000.0
2010-10-11 12:30:00,18.65,18.65,18.61,18.64,238800.0,16.7384,16.7384,16.7025,16.7295,238800.0
2010-10-11 13:00:00,18.64,18.64,18.6,18.64,292400.0,16.7295,16.7295,16.6936,16.7295,292400.0
2010-10-11 13:30:00,18.64,18.65,18.62,18.64,214400.0,16.7295,16.7384,16.7115,16.7295,214400.0
2010-10-11 14:00:00,18.64,18.65,18.57,18.59,254800.0,16.7295,16.7384,16.6666,16.6846,254800.0
2010-10-11 14:30:00,18.59,18.6,18.58,18.6,314400.0,16.6846,16.6936,16.6756,16.6936,314400.0
2010-10-11 15:00:00,18.6,18.61,18.54,18.55,394400.0,16.6936,16.7025,16.6397,16.6487,394400.0
2010-10-11 15:30:00,18.55,18.58,18.5,18.58,1262000.0,16.6487,16.6756,16.6038,16.6756,1262000.0
2010-10-12 09:30:00,18.53,18.53,18.39,18.49,1179200.0,16.6307,16.6307,16.5051,16.5948,1179200.0
2010-10-12 10:00:00,18.49,18.53,18.43,18.53,684000.0,16.5948,16.6307,16.541,16.6307,684000.0
2010-10-12 10:30:00,18.53,18.53,18.46,18.47,901600.0,16.6307,16.6307,16.5679,16.5769,901600.0
2010-10-12 11:00:00,18.47,18.52,18.46,18.47,676800.0,16.5769,16.6218,16.5679,16.5769,676800.0
2010-10-12 11:30:00,18.48,18.5,18.46,18.49,411600.0,16.5859,16.6038,16.5679,16.5948,411600.0
2010-10-12 12:00:00,18.49,18.53,18.48,18.51,381600.0,16.5948,16.6307,16.5859,16.6128,381600.0
2010-10-12 12:30:00,18.51,18.54,18.5,18.53,167200.0,16.6128,16.6397,16.6038,16.6307,167200.0
2010-10-12 13:00:00,18.53,18.54,18.48,18.49,304000.0,16.6307,16.6397,16.5859,16.5948,304000.0
2010-10-12 13:30:00,18.49,18.49,18.48,18.48,168800.0,16.5948,16.5948,16.5859,16.5859,168800.0
2010-10-12 14:00:00,18.49,18.61,18.47,18.58,932800.0,16.5948,16.7025,16.5769,16.6756,932800.0
2010-10-12 14:30:00,18.58,18.58,18.52,18.57,517200.0,16.6756,16.6756,16.6218,16.6666,517200.0
2010-10-12 15:00:00,18.57,18.63,18.54,18.62,788400.0,16.6666,16.7205,16.6397,16.7115,788400.0
2010-10-12 15:30:00,18.62,18.63,18.56,18.57,1816400.0,16.7115,16.7205,16.6577,16.6666,1816400.0
2010-10-13 09:30:00,18.68,18.74,18.58,18.67,1949600.0,16.7654,16.8192,16.6756,16.7564,1949600.0
2010-10-13 10:00:00,18.68,18.85,18.67,18.84,1777600.0,16.7654,16.9179,16.7564,16.909,1777600.0
2010-10-13 10:30:00,18.84,18.95,18.83,18.94,1667200.0,16.909,17.0077,16.9,16.9987,1667200.0
2010-10-13 11:00:00,18.93,19.16,18.93,19.11,3197600.0,16.9897,17.1962,16.9897,17.1513,3197600.0
2010-10-13 11:30:00,19.1,19.14,19.02,19.1,1260400.0,17.1423,17.1782,17.0705,17.1423,1260400.0
2010-10-13 12:00:00,19.1,19.25,19.1,19.24,1405600.0,17.1423,17.2769,17.1423,17.268,1405600.0
2010-10-13 12:30:00,19.24,19.25,19.18,19.2,1294800.0,17.268,17.2769,17.2141,17.2321,1294800.0
2010-10-13 13:00:00,19.2,19.25,19.18,19.23,1041200.0,17.2321,17.2769,17.2141,17.259,1041200.0
2010-10-13 13:30:00,19.23,19.25,19.22,19.23,1101200.0,17.259,17.2769,17.25,17.259,1101200.0
2010-10-13 14:00:00,19.24,19.25,19.18,19.2,1932400.0,17.268,17.2769,17.2141,17.2321,1932400.0
2010-10-13 14:30:00,19.2,19.24,19.12,19.14,2870000.0,17.2321,17.268,17.1603,17.1782,2870000.0
2010-10-13 15:00:00,19.15,19.21,19.14,19.17,1995600.0,17.1872,17.241,17.1782,17.2051,1995600.0
2010-10-13 15:30:00,19.17,19.25,19.17,19.24,3789200.0,17.2051,17.2769,17.2051,17.268,3789200.0
2010-10-14 09:30:00,19.17,19.35,19.07,19.32,3121200.0,17.2051,17.3667,17.1154,17.3398,3121200.0
2010-10-14 10:00:00,19.3,19.37,19.25,19.36,1523200.0,17.3218,17.3846,17.2769,17.3757,1523200.0
2010-10-14 10:30:00,19.36,19.37,19.28,19.35,1266000.0,17.3757,17.3846,17.3039,17.3667,1266000.0
2010-10-14 11:00:00,19.35,19.43,19.3,19.42,1574000.0,17.3667,17.4385,17.3218,17.4295,1574000.0
2010-10-14 11:30:00,19.43,19.43,19.27,19.28,1518000.0,17.4385,17.4385,17.2949,17.3039,1518000.0
2010-10-14 12:00:00,19.28,19.28,19.23,19.25,834400.0,17.3039,17.3039,17.259,17.2769,834400.0
2010-10-14 12:30:00,19.25,19.31,19.24,19.3,1039200.0,17.2769,17.3308,17.268,17.3218,1039200.0
2010-10-14 13:00:00,19.31,19.31,19.22,19.24,678400.0,17.3308,17.3308,17.25,17.268,678400.0
2010-10-14 13:30:00,19.24,19.31,19.23,19.31,588000.0,17.268,17.3308,17.259,17.3308,588000.0
2010-10-14 14:00:00,19.31,19.33,19.29,19.29,548800.0,17.3308,17.3487,17.3128,17.3128,548800.0
2010-10-14 14:30:00,19.3,19.3,19.24,19.24,635200.0,17.3218,17.3218,17.268,17.268,635200.0
2010-10-14 15:00:00,19.24,19.24,19.18,19.21,1315600.0,17.268,17.268,17.2141,17.241,1315600.0
2010-10-14 15:30:00,19.21,19.31,19.2,19.31,1788000.0,17.241,17.3308,17.2321,17.3308,1788000.0
2010-10-15 09:30:00,19.44,19.47,19.35,19.4,2584000.0,17.4475,17.4744,17.3667,17.4116,2584000.0
2010-10-15 10:00:00,19.41,19.42,19.16,19.23,1666400.0,17.4205,17.4295,17.1962,17.259,1666400.0
2010-10-15 10:30:00,19.23,19.38,19.19,19.37,1090800.0,17.259,17.3936,17.2231,17.3846,1090800.0
2010-10-15 11:00:00,19.38,19.45,19.36,19.42,948800.0,17.3936,17.4564,17.3757,17.4295,948800.0
2010-10-15 11:30:00,19.42,19.48,19.35,19.37,767600.0,17.4295,17.4834,17.3667,17.3846,767600.0
2010-10-15 12:00:00,19.37,19.42,19.34,19.4,686000.0,17.3846,17.4295,17.3577,17.4116,686000.0
2010-10-15 12:30:00,19.4,19.43,19.36,19.39,464800.0,17.4116,17.4385,17.3757,17.4026,464800.0
2010-10-15 13:00:00,19.39,19.44,19.38,19.44,428800.0,17.4026,17.4475,17.3936,17.4475,428800.0
2010-10-15 13:30:00,19.44,19.45,19.36,19.36,535600.0,17.4475,17.4564,17.3757,17.3757,535600.0
2010-10-15 14:00:00,19.36,19.42,19.34,19.4,489200.0,17.3757,17.4295,17.3577,17.4116,489200.0
2010-10-15 14:30:00,19.4,19.43,19.38,19.42,577600.0,17.4116,17.4385,17.3936,17.4295,577600.0
2010-10-15 15:00:00,19.42,19.46,19.41,19.42,976000.0,17.4295,17.4654,17.4205,17.4295,976000.0
2010-10-15 15:30:00,19.42,19.45,19.38,19.4,2269600.0,17.4295,17.4564,17.3936,17.4116,2269600.0
2010-10-18 09:30:00,19.38,19.48,19.28,19.41,2222800.0,17.3936,17.4834,17.3039,17.4205,2222800.0
2010-10-18 10:00:00,19.41,19.48,19.34,19.35,1734400.0,17.4205,17.4834,17.3577,17.3667,1734400.0
2010-10-18 10:30:00,19.35,19.37,19.26,19.28,1134400.0,17.3667,17.3846,17.2859,17.3039,1134400.0
2010-10-18 11:00:00,19.28,19.28,19.19,19.23,1201600.0,17.3039,17.3039,17.2231,17.259,1201600.0
2010-10-18 11:30:00,19.23,19.32,19.22,19.32,1524800.0,17.259,17.3398,17.25,17.3398,1524800.0
2010-10-18 12:00:00,19.33,19.34,19.31,19.33,850000.0,17.3487,17.3577,17.3308,17.3487,850000.0
2010-10-18 12:30:00,19.33,19.34,19.32,19.33,516000.0,17.3487,17.3577,17.3398,17.3487,516000.0
2010-10-18 13:00:00,19.33,19.38,19.33,19.36,1258400.0,17.3487,17.3936,17.3487,17.3757,1258400.0
2010-10-18 13:30:00,19.36,19.38,19.32,19.32,701600.0,17.3757,17.3936,17.3398,17.3398,701600.0
2010-10-18 14:00:00,19.33,19.43,19.33,19.42,1068000.0,17.3487,17.4385,17.3487,17.4295,1068000.0
2010-10-18 14:30:00,19.43,19.44,19.39,19.44,1002400.0,17.4385,17.4475,17.4026,17.4475,1002400.0
2010-10-18 15:00:00,19.44,19.52,19.44,19.49,1823600.0,17.4475,17.5193,17.4475,17.4923,1823600.0
2010-10-18 15:30:00,19.49,19.59,19.46,19.59,3596000.0,17.4923,17.5821,17.4654,17.5821,3596000.0
2010-10-19 09:30:00,19.4,19.57,19.39,19.53,2076800.0,17.4116,17.5641,17.4026,17.5282,2076800.0
2010-10-19 10:00:00,19.53,19.78,19.53,19.75,3997200.0,17.5282,17.7526,17.5282,17.7257,3997200.0
2010-10-19 10:30:00,19.74,19.81,19.69,19.78,2541200.0,17.7167,17.7795,17.6718,17.7526,2541200.0
2010-10-19 11:00:00,19.78,19.81,19.73,19.76,1880000.0,17.7526,17.7795,17.7077,17.7347,1880000.0
2010-10-19 11:30:00,19.76,19.87,19.75,19.85,1737600.0,17.7347,17.8334,17.7257,17.8154,1737600.0
2010-10-19 12:00:00,19.85,19.89,19.82,19.83,1361600.0,17.8154,17.8513,17.7885,17.7975,1361600.0
2010-10-19 12:30:00,19.83,19.84,19.76,19.8,884400.0,17.7975,17.8065,17.7347,17.7706,884400.0
2010-10-19 13:00:00,19.8,19.82,19.75,19.76,1037600.0,17.7706,17.7885,17.7257,17.7347,1037600.0
2010-10-19 13:30:00,19.76,19.76,19.57,19.59,1500800.0,17.7347,17.7347,17.5641,17.5821,1500800.0
2010-10-19 14:00:00,19.58,19.6,19.42,19.43,2417600.0,17.5731,17.5911,17.4295,17.4385,2417600.0
2010-10-19 14:30:00,19.43,19.52,19.4,19.4,1699600.0,17.4385,17.5193,17.4116,17.4116,1699600.0
2010-10-19 15:00:00,19.41,19.43,19.32,19.33,1856400.0,17.4205,17.4385,17.3398,17.3487,1856400.0
2010-10-19 15:30:00,19.33,19.4,19.31,19.4,4075200.0,17.3487,17.4116,17.3308,17.4116,4075200.0
2010-10-20 09:30:00,19.44,19.58,19.32,19.5,1392800.0,17.4475,17.5731,17.3398,17.5013,1392800.0
2010-10-20 10:00:00,19.5,19.66,19.5,19.64,1279600.0,17.5013,17.6449,17.5013,17.627,1279600.0
2010-10-20 10:30:00,19.64,19.79,19.61,19.73,1404400.0,17.627,17.7616,17.6,17.7077,1404400.0
2010-10-20 11:00:00,19.73,19.77,19.71,19.77,1309600.0,17.7077,17.7436,17.6898,17.7436,1309600.0
2010-10-20 11:30:00,19.77,19.87,19.76,19.87,1443600.0,17.7436,17.8334,17.7347,17.8334,1443600.0
2010-10-20 12:00:00,19.86,19.98,19.86,19.93,2106800.0,17.8244,17.9321,17.8244,17.8872,2106800.0
2010-10-20 12:30:00,19.93,19.95,19.85,19.88,1271600.0,17.8872,17.9052,17.8154,17.8424,1271600.0
2010-10-20 13:00:00,19.88,19.93,19.88,19.88,868400.0,17.8424,17.8872,17.8424,17.8424,868400.0
2010-10-20 13:30:00,19.88,19.88,19.82,19.82,671600.0,17.8424,17.8424,17.7885,17.7885,671600.0
2010-10-20 14:00:00,19.83,19.89,19.81,19.88,874800.0,17.7975,17.8513,17.7795,17.8424,874800.0
2010-10-20 14:30:00,19.88,19.91,19.86,19.89,1001600.0,17.8424,17.8693,17.8244,17.8513,1001600.0
2010-10-20 15:00:00,19.89,19.95,19.86,19.94,1358000.0,17.8513,17.9052,17.8244,17.8962,1358000.0
2010-10-20 15:30:00,19.94,19.95,19.83,19.88,2867200.0,17.8962,17.9052,17.7975,17.8424,2867200.0
2010-10-21 09:30:00,19.86,20.03,19.65,19.95,2740800.0,17.8244,17.977,17.6359,17.9052,2740800.0
2010-10-21 10:00:00,19.96,20.06,19.92,20.05,1690400.0,17.9142,18.0039,17.8783,17.9949,1690400.0
2010-10-21 10:30:00,20.06,20.22,20.06,20.17,1899200.0,18.0039,18.1475,18.0039,18.1026,1899200.0
2010-10-21 11:00:00,20.17,20.18,20.0,20.04,1392800.0,18.1026,18.1116,17.9501,17.986,1392800.0
2010-10-21 11:30:00,20.04,20.05,19.92,19.98,1189200.0,17.986,17.9949,17.8783,17.9321,1189200.0
2010-10-21 12:00:00,19.98,20.01,19.96,19.97,733200.0,17.9321,17.959,17.9142,17.9231,733200.0
2010-10-21 12:30:00,19.97,20.0,19.92,19.95,688400.0,17.9231,17.9501,17.8783,17.9052,688400.0
2010-10-21 13:00:00,19.96,20.0,19.93,19.97,498000.0,17.9142,17.9501,17.8872,17.9231,498000.0
2010-10-21 13:30:00,19.96,19.97,19.76,19.77,1080000.0,17.9142,17.9231,17.7347,17.7436,1080000.0
2010-10-21 14:00:00,19.76,19.8,19.73,19.77,1999600.0,17.7347,17.7706,17.7077,17.7436,1999600.0
2010-10-21 14:30:00,19.78,19.82,19.77,19.8,954000.0,17.7526,17.7885,17.7436,17.7706,954000.0
2010-10-21 15:00:00,19.8,19.83,19.78,19.78,1172800.0,17.7706,17.7975,17.7526,17.7526,1172800.0
2010-10-21 15:30:00,19.78,19.8,19.75,19.79,2602800.0,17.7526,17.7706,17.7257,17.7616,2602800.0
2010-10-22 09:30:00,19.79,19.97,19.68,19.84,1659200.0,17.7616,17.9231,17.6629,17.8065,1659200.0
2010-10-22 10:00:00,19.84,19.92,19.74,19.79,982400.0,17.8065,17.8783,17.7167,17.7616,982400.0
2010-10-22 10:30:00,19.79,19.85,19.78,19.82,628000.0,17.7616,17.8154,17.7526,17.7885,628000.0
2010-10-22 11:00:00,19.82,19.88,19.82,19.87,427200.0,17.7885,17.8424,17.7885,17.8334,427200.0
2010-10-22 11:30:00,19.87,19.91,19.85,19.86,488800.0,17.8334,17.8693,17.8154,17.8244,488800.0
2010-10-22 12:00:00,19.86,19.87,19.83,19.84,356400.0,17.8244,17.8334,17.7975,17.8065,356400.0
2010-10-22 12:30:00,19.84,19.85,19.82,19.85,368800.0,17.8065,17.8154,17.7885,17.8154,368800.0
2010-10-22 13:00:00,19.84,19.91,19.84,19.88,392000.0,17.8065,17.8693,17.8065,17.8424,392000.0
2010-10-22 13:30:00,19.88,19.88,19.85,19.86,276400.0,17.8424,17.8424,17.8154,17.8244,276400.0
2010-10-22 14:00:00,19.86,19.88,19.81,19.85,877600.0,17.8244,17.8424,17.7795,17.8154,877600.0
2010-10-22 14:30:00,19.85,19.85,19.77,19.77,963600.0,17.8154,17.8154,17.7436,17.7436,963600.0
2010-10-22 15:00:00,19.77,19.82,19.77,19.8,1212800.0,17.7436,17.7885,17.7436,17.7706,1212800.0
2010-10-22 15:30:00,19.8,19.83,19.75,19.82,1938000.0,17.7706,17.7975,17.7257,17.7885,1938000.0
2010-10-25 09:30:00,20.01,20.13,19.94,20.08,1941600.0,17.959,18.0667,17.8962,18.0219,1941600.0
2010-10-25 10:00:00,20.09,20.12,20.06,20.08,1303200.0,18.0308,18.0578,18.0039,18.0219,1303200.0
2010-10-25 10:30:00,20.07,20.11,19.95,19.97,2126800.0,18.0129,18.0488,17.9052,17.9231,2126800.0
2010-10-25 11:00:00,19.98,20.0,19.95,19.98,771200.0,17.9321,17.9501,17.9052,17.9321,771200.0
2010-10-25 11:30:00,19.98,20.03,19.97,19.97,802400.0,17.9321,17.977,17.9231,17.9231,802400.0
2010-10-25 12:00:00,19.97,19.97,19.92,19.93,522400.0,17.9231,17.9231,17.8783,17.8872,522400.0
2010-10-25 12:30:00,19.93,20.0,19.91,19.97,414800.0,17.8872,17.9501,17.8693,17.9231,414800.0
2010-10-25 13:00:00,19.97,20.0,19.96,19.99,578000.0,17.9231,17.9501,17.9142,17.9411,578000.0
2010-10-25 13:30:00,20.0,20.0,19.93,19.96,570400.0,17.9501,17.9501,17.8872,17.9142,570400.0
2010-10-25 14:00:00,19.96,20.07,19.96,20.06,899200.0,17.9142,18.0129,17.9142,18.0039,899200.0
2010-10-25 14:30:00,20.06,20.1,20.02,20.1,848800.0,18.0039,18.0398,17.968,18.0398,848800.0
2010-10-25 15:00:00,20.1,20.17,20.09,20.15,1743200.0,18.0398,18.1026,18.0308,18.0847,1743200.0
2010-10-25 15:30:00,20.15,20.18,20.1,20.16,3001200.0,18.0847,18.1116,18.0398,18.0937,3001200.0
2010-10-26 09:30:00,20.04,20.08,19.89,19.97,2067600.0,17.986,18.0219,17.8513,17.9231,2067600.0
2010-10-26 10:00:00,19.97,20.01,19.88,19.92,1299600.0,17.9231,17.959,17.8424,17.8783,1299600.0
2010-10-26 10:30:00,19.92,19.93,19.85,19.86,1368400.0,17.8783,17.8872,17.8154,17.8244,1368400.0
2010-10-26 11:00:00,19.86,19.92,19.85,19.91,971200.0,17.8244,17.8783,17.8154,17.8693,971200.0
2010-10-26 11:30:00,19.91,19.92,19.86,19.9,850800.0,17.8693,17.8783,17.8244,17.8603,850800.0
2010-10-26 12:00:00,19.91,19.92,19.88,19.88,769200.0,17.8693,17.8783,17.8424,17.8424,769200.0
2010-10-26 12:30:00,19.88,19.9,19.85,19.85,410800.0,17.8424,17.8603,17.8154,17.8154,410800.0
2010-10-26 13:00:00,19.86,19.91,19.86,19.89,718800.0,17.8244,17.8693,17.8244,17.8513,718800.0
2010-10-26 13:30:00,19.89,19.91,19.87,19.88,782400.0,17.8513,17.8693,17.8334,17.8424,782400.0
2010-10-26 14:00:00,19.88,19.91,19.87,19.9,739200.0,17.8424,17.8693,17.8334,17.8603,739200.0
2010-10-26 14:30:00,19.9,19.91,19.88,19.9,796400.0,17.8603,17.8693,17.8424,17.8603,796400.0
2010-10-26 15:00:00,19.9,19.97,19.89,19.95,1806400.0,17.8603,17.9231,17.8513,17.9052,1806400.0
2010-10-26 15:30:00,19.95,20.01,19.94,20.01,1858800.0,17.9052,17.959,17.8962,17.959,1858800.0
2010-10-27 09:30:00,20.07,20.15,19.98,20.05,2148400.0,18.0129,18.0847,17.9321,17.9949,2148400.0
2010-10-27 10:00:00,20.05,20.06,19.9,19.91,1801600.0,17.9949,18.0039,17.8603,17.8693,1801600.0
2010-10-27 10:30:00,19.91,19.96,19.85,19.86,974000.0,17.8693,17.9142,17.8154,17.8244,974000.0
2010-10-27 11:00:00,19.87,19.91,19.79,19.9,1143600.0,17.8334,17.8693,17.7616,17.8603,1143600.0
2010-10-27 11:30:00,19.9,19.92,19.88,19.91,721200.0,17.8603,17.8783,17.8424,17.8693,721200.0
2010-10-27 12:00:00,19.9,19.92,19.9,19.91,579600.0,17.8603,17.8783,17.8603,17.8693,579600.0
2010-10-27 12:30:00,19.91,19.96,19.9,19.95,707200.0,17.8693,17.9142,17.8603,17.9052,707200.0
2010-10-27 13:00:00,19.95,19.96,19.9,19.93,810800.0,17.9052,17.9142,17.8603,17.8872,810800.0
2010-10-27 13:30:00,19.93,20.12,19.92,20.1,1670800.0,17.8872,18.0578,17.8783,18.0398,1670800.0
2010-10-27 14:00:00,20.1,20.1,19.99,19.99,968800.0,18.0398,18.0398,17.9411,17.9411,968800.0
2010-10-27 14:30:00,20.0,20.03,19.94,19.95,1318000.0,17.9501,17.977,17.8962,17.9052,1318000.0
2010-10-27 15:00:00,19.95,19.99,19.93,19.98,1423600.0,17.9052,17.9411,17.8872,17.9321,1423600.0
2010-10-27 15:30:00,19.98,20.01,19.96,19.98,3494400.0,17.9321,17.959,17.9142,17.9321,3494400.0
2010-10-28 09:30:00,19.82,19.88,19.26,19.35,6649600.0,17.7885,17.8424,17.2859,17.3667,6649600.0
2010-10-28 10:00:00,19.35,19.5,19.33,19.42,3976400.0,17.3667,17.5013,17.3487,17.4295,3976400.0
2010-10-28 10:30:00,19.42,19.46,19.38,19.38,2713200.0,17.4295,17.4654,17.3936,17.3936,2713200.0
2010-10-28 11:00:00,19.38,19.42,19.29,19.39,2333600.0,17.3936,17.4295,17.3128,17.4026,2333600.0
2010-10-28 11:30:00,19.39,19.39,19.17,19.19,2675600.0,17.4026,17.4026,17.2051,17.2231,2675600.0
2010-10-28 12:00:00,19.19,19.25,19.16,19.17,1412800.0,17.2231,17.2769,17.1962,17.2051,1412800.0
2010-10-28 12:30:00,19.17,19.22,19.03,19.04,2230000.0,17.2051,17.25,17.0795,17.0885,2230000.0
2010-10-28 13:00:00,19.03,19.11,18.83,19.04,6112400.0,17.0795,17.1513,16.9,17.0885,6112400.0
2010-10-28 13:30:00,19.04,19.06,18.96,19.03,1756000.0,17.0885,17.1064,17.0167,17.0795,1756000.0
2010-10-28 14:00:00,19.03,19.06,18.98,19.01,1628400.0,17.0795,17.1064,17.0346,17.0615,1628400.0
2010-10-28 14:30:00,19.01,19.04,18.94,19.02,2444000.0,17.0615,17.0885,16.9987,17.0705,2444000.0
2010-10-28 15:00:00,19.02,19.06,18.99,19.0,2709600.0,17.0705,17.1064,17.0436,17.0526,2709600.0
2010-10-28 15:30:00,19.0,19.12,19.0,19.11,5873200.0,17.0526,17.1603,17.0526,17.1513,5873200.0
2010-10-29 09:30:00,19.1,19.46,19.09,19.41,3684800.0,17.1423,17.4654,17.1333,17.4205,3684800.0
2010-10-29 10:00:00,19.41,19.52,19.4,19.47,2971200.0,17.4205,17.5193,17.4116,17.4744,2971200.0
2010-10-29 10:30:00,19.48,19.55,19.46,19.53,2028400.0,17.4834,17.5462,17.4654,17.5282,2028400.0
2010-10-29 11:00:00,19.53,19.57,19.51,19.51,1502800.0,17.5282,17.5641,17.5103,17.5103,1502800.0
2010-10-29 11:30:00,19.51,19.51,19.43,19.48,1161600.0,17.5103,17.5103,17.4385,17.4834,1161600.0
2010-10-29 12:00:00,19.48,19.59,19.48,19.57,884800.0,17.4834,17.5821,17.4834,17.5641,884800.0
2010-10-29 12:30:00,19.57,19.61,19.56,19.6,519600.0,17.5641,17.6,17.5552,17.5911,519600.0
2010-10-29 13:00:00,19.6,19.6,19.48,19.49,560000.0,17.5911,17.5911,17.4834,17.4923,560000.0
2010-10-29 13:30:00,19.49,19.51,19.43,19.43,714000.0,17.4923,17.5103,17.4385,17.4385,714000.0
2010-10-29 14:00:00,19.43,19.49,19.43,19.46,882800.0,17.4385,17.4923,17.4385,17.4654,882800.0
2010-10-29 14:30:00,19.46,19.48,19.41,19.45,773600.0,17.4654,17.4834,17.4205,17.4564,773600.0
2010-10-29 15:00:00,19.45,19.47,19.41,19.45,902000.0,17.4564,17.4744,17.4205,17.4564,902000.0
2010-10-29 15:30:00,19.45,19.54,19.44,19.54,3285200.0,17.4564,17.5372,17.4475,17.5372,3285200.0
2010-11-01 09:30:00,19.65,19.7,19.41,19.59,1581600.0,17.6359,17.6808,17.4205,17.5821,1581600.0
2010-11-01 10:00:00,19.59,19.67,19.55,19.59,806400.0,17.5821,17.6539,17.5462,17.5821,806400.0
2010-11-01 10:30:00,19.59,19.6,19.44,19.45,809200.0,17.5821,17.5911,17.4475,17.4564,809200.0
2010-11-01 11:00:00,19.45,19.45,19.35,19.38,1082400.0,17.4564,17.4564,17.3667,17.3936,1082400.0
2010-11-01 11:30:00,19.38,19.39,19.31,19.38,989600.0,17.3936,17.4026,17.3308,17.3936,989600.0
2010-11-01 12:00:00,19.38,19.41,19.34,19.36,732000.0,17.3936,17.4205,17.3577,17.3757,732000.0
2010-11-01 12:30:00,19.36,19.36,19.28,19.32,849600.0,17.3757,17.3757,17.3039,17.3398,849600.0
2010-11-01 13:00:00,19.32,19.34,19.29,19.3,900000.0,17.3398,17.3577,17.3128,17.3218,900000.0
2010-11-01 13:30:00,19.3,19.33,19.3,19.32,708000.0,17.3218,17.3487,17.3218,17.3398,708000.0
2010-11-01 14:00:00,19.31,19.33,19.26,19.26,797200.0,17.3308,17.3487,17.2859,17.2859,797200.0
2010-11-01 14:30:00,19.26,19.28,19.23,19.27,1082000.0,17.2859,17.3039,17.259,17.2949,1082000.0
2010-11-01 15:00:00,19.27,19.28,19.18,19.27,1220800.0,17.2949,17.3039,17.2141,17.2949,1220800.0
2010-11-01 15:30:00,19.27,19.33,19.25,19.32,1548800.0,17.2949,17.3487,17.2769,17.3398,1548800.0
2010-11-02 09:30:00,19.58,19.63,19.37,19.48,2829600.0,17.5731,17.618,17.3846,17.4834,2829600.0
2010-11-02 10:00:00,19.48,19.59,19.41,19.58,1550800.0,17.4834,17.5821,17.4205,17.5731,1550800.0
2010-11-02 10:30:00,19.58,19.58,19.5,19.54,1260800.0,17.5731,17.5731,17.5013,17.5372,1260800.0
2010-11-02 11:00:00,19.54,19.6,19.53,19.58,1051600.0,17.5372,17.5911,17.5282,17.5731,1051600.0
2010-11-02 11:30:00,19.57,19.58,19.53,19.55,668400.0,17.5641,17.5731,17.5282,17.5462,668400.0
2010-11-02 12:00:00,19.55,19.57,19.54,19.55,385200.0,17.5462,17.5641,17.5372,17.5462,385200.0
2010-11-02 12:30:00,19.55,19.59,19.54,19.56,487600.0,17.5462,17.5821,17.5372,17.5552,487600.0
2010-11-02 13:00:00,19.56,19.57,19.5,19.52,640400.0,17.5552,17.5641,17.5013,17.5193,640400.0
2010-11-02 13:30:00,19.52,19.58,19.52,19.58,655200.0,17.5193,17.5731,17.5193,17.5731,655200.0
2010-11-02 14:00:00,19.58,19.66,19.58,19.64,924400.0,17.5731,17.6449,17.5731,17.627,924400.0
2010-11-02 14:30:00,19.64,19.67,19.61,19.66,840000.0,17.627,17.6539,17.6,17.6449,840000.0
2010-11-02 15:00:00,19.65,19.66,19.61,19.61,831600.0,17.6359,17.6449,17.6,17.6,831600.0
2010-11-02 15:30:00,19.61,19.62,19.56,19.6,1691200.0,17.6,17.609,17.5552,17.5911,1691200.0
2010-11-03 09:30:00,19.64,19.75,19.54,19.71,2062400.0,17.627,17.7257,17.5372,17.6898,2062400.0
2010-11-03 10:00:00,19.71,19.72,19.63,19.65,735600.0,17.6898,17.6988,17.618,17.6359,735600.0
2010-11-03 10:30:00,19.66,19.67,19.56,19.57,575200.0,17.6449,17.6539,17.5552,17.5641,575200.0
2010-11-03 11:00:00,19.57,19.6,19.51,19.53,524800.0,17.5641,17.5911,17.5103,17.5282,524800.0
2010-11-03 11:30:00,19.53,19.6,19.52,19.53,390000.0,17.5282,17.5911,17.5193,17.5282,390000.0
2010-11-03 12:00:00,19.54,19.57,19.52,19.56,485600.0,17.5372,17.5641,17.5193,17.5552,485600.0
2010-11-03 12:30:00,19.56,19.6,19.54,19.56,290400.0,17.5552,17.5911,17.5372,17.5552,290400.0
2010-11-03 13:00:00,19.56,19.57,19.53,19.56,452800.0,17.5552,17.5641,17.5282,17.5552,452800.0
2010-11-03 13:30:00,19.56,19.61,19.56,19.57,642000.0,17.5552,17.6,17.5552,17.5641,642000.0
2010-11-03 14:00:00,19.57,19.69,19.5,19.59,1687200.0,17.5641,17.6718,17.5013,17.5821,1687200.0
2010-11-03 14:30:00,19.59,19.75,19.56,19.74,2080400.0,17.5821,17.7257,17.5552,17.7167,2080400.0
2010-11-03 15:00:00,19.74,19.81,19.73,19.73,2101600.0,17.7167,17.7795,17.7077,17.7077,2101600.0
2010-11-03 15:30:00,19.73,19.75,19.69,19.75,1586400.0,17.7077,17.7257,17.6718,17.7257,1586400.0
2010-11-04 09:30:00,19.93,19.98,19.83,19.85,2455600.0,17.8872,17.9321,17.7975,17.8154,2455600.0
2010-11-04 10:00:00,19.85,19.9,19.8,19.86,1264000.0,17.8154,17.8603,17.7706,17.8244,1264000.0
2010-11-04 10:30:00,19.86,19.86,19.79,19.85,1261200.0,17.8244,17.8244,17.7616,17.8154,1261200.0
2010-11-04 11:00:00,19.84,19.92,19.84,19.86,1665600.0,17.8065,17.8783,17.8065,17.8244,1665600.0
2010-11-04 11:30:00,19.85,19.9,19.8,19.8,1134800.0,17.8154,17.8603,17.7706,17.7706,1134800.0
2010-11-04 12:00:00,19.8,19.84,19.77,19.82,832400.0,17.7706,17.8065,17.7436,17.7885,832400.0
2010-11-04 12:30:00,19.82,19.86,19.81,19.85,522000.0,17.7885,17.8244,17.7795,17.8154,522000.0
2010-11-04 13:00:00,19.85,19.85,19.79,19.8,968800.0,17.8154,17.8154,17.7616,17.7706,968800.0
2010-11-04 13:30:00,19.8,19.86,19.77,19.8,1035600.0,17.7706,17.8244,17.7436,17.7706,1035600.0
2010-11-04 14:00:00,19.81,19.86,19.78,19.83,896800.0,17.7795,17.8244,17.7526,17.7975,896800.0
2010-11-04 14:30:00,19.83,19.89,19.83,19.89,1110400.0,17.7975,17.8513,17.7975,17.8513,1110400.0
2010-11-04 15:00:00,19.89,19.94,19.87,19.94,1395600.0,17.8513,17.8962,17.8334,17.8962,1395600.0
2010-11-04 15:30:00,19.94,20.03,19.9,20.0,3689600.0,17.8962,17.977,17.8603,17.9501,3689600.0
2010-11-05 09:30:00,20.07,20.12,19.84,19.86,1989200.0,18.0129,18.0578,17.8065,17.8244,1989200.0
2010-11-05 10:00:00,19.87,19.97,19.79,19.91,2012400.0,17.8334,17.9231,17.7616,17.8693,2012400.0
2010-11-05 10:30:00,19.91,20.01,19.91,19.99,1013200.0,17.8693,17.959,17.8693,17.9411,1013200.0
2010-11-05 11:00:00,19.99,20.0,19.89,19.92,1754800.0,17.9411,17.9501,17.8513,17.8783,1754800.0
2010-11-05 11:30:00,19.92,19.93,19.83,19.85,4872800.0,17.8783,17.8872,17.7975,17.8154,4872800.0
2010-11-05 12:00:00,19.85,19.93,19.84,19.92,754000.0,17.8154,17.8872,17.8065,17.8783,754000.0
2010-11-05 12:30:00,19.92,19.97,19.91,19.95,624400.0,17.8783,17.9231,17.8693,17.9052,624400.0
2010-11-05 13:00:00,19.95,19.97,19.9,19.9,425200.0,17.9052,17.9231,17.8603,17.8603,425200.0
2010-11-05 13:30:00,19.9,19.94,19.9,19.94,374800.0,17.8603,17.8962,17.8603,17.8962,374800.0
2010-11-05 14:00:00,19.94,19.95,19.88,19.89,712400.0,17.8962,17.9052,17.8424,17.8513,712400.0
2010-11-05 14:30:00,19.89,19.91,19.86,19.9,739600.0,17.8513,17.8693,17.8244,17.8603,739600.0
2010-11-05 15:00:00,19.9,19.93,19.88,19.92,948400.0,17.8603,17.8872,17.8424,17.8783,948400.0
2010-11-05 15:30:00,19.93,19.95,19.89,19.94,2389200.0,17.8872,17.9052,17.8513,17.8962,2389200.0
2010-11-08 09:30:00,19.85,19.96,19.78,19.87,1834400.0,17.8154,17.9142,17.7526,17.8334,1834400.0
2010-11-08 10:00:00,19.87,19.87,19.7,19.73,1183600.0,17.8334,17.8334,17.6808,17.7077,1183600.0
2010-11-08 10:30:00,19.72,19.79,19.7,19.71,1002000.0,17.6988,17.7616,17.6808,17.6898,1002000.0
2010-11-08 11:00:00,19.71,19.75,19.65,19.75,851200.0,17.6898,17.7257,17.6359,17.7257,851200.0
2010-11-08 11:30:00,19.75,19.76,19.69,19.74,583600.0,17.7257,17.7347,17.6718,17.7167,583600.0
2010-11-08 12:00:00,19.75,19.79,19.74,19.78,396800.0,17.7257,17.7616,17.7167,17.7526,396800.0
2010-11-08 12:30:00,19.78,19.79,19.76,19.78,346400.0,17.7526,17.7616,17.7347,17.7526,346400.0
2010-11-08 13:00:00,19.78,19.8,19.77,19.8,306800.0,17.7526,17.7706,17.7436,17.7706,306800.0
2010-11-08 13:30:00,19.8,19.81,19.79,19.79,356000.0,17.7706,17.7795,17.7616,17.7616,356000.0
2010-11-08 14:00:00,19.79,19.79,19.76,19.76,355600.0,17.7616,17.7616,17.7347,17.7347,355600.0
2010-11-08 14:30:00,19.76,19.77,19.68,19.72,896800.0,17.7347,17.7436,17.6629,17.6988,896800.0
2010-11-08 15:00:00,19.72,19.75,19.71,19.74,618800.0,17.6988,17.7257,17.6898,17.7167,618800.0
2010-11-08 15:30:00,19.74,19.76,19.66,19.68,2194000.0,17.7167,17.7347,17.6449,17.6629,2194000.0
2010-11-09 09:30:00,19.75,19.85,19.68,19.82,1384400.0,17.7257,17.8154,17.6629,17.7885,1384400.0
2010-11-09 10:00:00,19.82,19.88,19.8,19.84,776000.0,17.7885,17.8424,17.7706,17.8065,776000.0
2010-11-09 10:30:00,19.84,19.85,19.73,19.79,522000.0,17.8065,17.8154,17.7077,17.7616,522000.0
2010-11-09 11:00:00,19.79,19.85,19.76,19.82,534800.0,17.7616,17.8154,17.7347,17.7885,534800.0
2010-11-09 11:30:00,19.82,19.85,19.78,19.78,317200.0,17.7885,17.8154,17.7526,17.7526,317200.0
2010-11-09 12:00:00,19.78,19.79,19.74,19.76,336800.0,17.7526,17.7616,17.7167,17.7347,336800.0
2010-11-09 12:30:00,19.76,19.78,19.7,19.73,281200.0,17.7347,17.7526,17.6808,17.7077,281200.0
2010-11-09 13:00:00,19.73,19.78,19.68,19.69,309200.0,17.7077,17.7526,17.6629,17.6718,309200.0
2010-11-09 13:30:00,19.69,19.75,19.65,19.72,611600.0,17.6718,17.7257,17.6359,17.6988,611600.0
2010-11-09 14:00:00,19.72,19.76,19.69,19.72,378800.0,17.6988,17.7347,17.6718,17.6988,378800.0
2010-11-09 14:30:00,19.73,19.77,19.72,19.75,446000.0,17.7077,17.7436,17.6988,17.7257,446000.0
2010-11-09 15:00:00,19.75,19.75,19.68,19.7,790400.0,17.7257,17.7257,17.6629,17.6808,790400.0
2010-11-09 15:30:00,19.69,19.72,19.51,19.59,2828000.0,17.6718,17.6988,17.5103,17.5821,2828000.0
2010-11-10 09:30:00,19.63,19.75,19.5,19.7,1620000.0,17.618,17.7257,17.5013,17.6808,1620000.0
2010-11-10 10:00:00,19.7,19.7,19.61,19.68,749200.0,17.6808,17.6808,17.6,17.6629,749200.0
2010-11-10 10:30:00,19.68,19.71,19.65,19.68,480800.0,17.6629,17.6898,17.6359,17.6629,480800.0
2010-11-10 11:00:00,19.68,19.71,19.59,19.7,720800.0,17.6629,17.6898,17.5821,17.6808,720800.0
2010-11-10 11:30:00,19.7,19.76,19.69,19.75,548400.0,17.6808,17.7347,17.6718,17.7257,548400.0
2010-11-10 12:00:00,19.75,19.75,19.59,19.63,863200.0,17.7257,17.7257,17.5821,17.618,863200.0
2010-11-10 12:30:00,19.63,19.63,19.6,19.62,517600.0,17.618,17.618,17.5911,17.609,517600.0
2010-11-10 13:00:00,19.62,19.69,19.6,19.68,979200.0,17.609,17.6718,17.5911,17.6629,979200.0
2010-11-10 13:30:00,19.68,19.72,19.66,19.69,396800.0,17.6629,17.6988,17.6449,17.6718,396800.0
2010-11-10 14:00:00,19.69,19.75,19.69,19.73,574400.0,17.6718,17.7257,17.6718,17.7077,574400.0
2010-11-10 14:30:00,19.73,19.75,19.7,19.74,549600.0,17.7077,17.7257,17.6808,17.7167,549600.0
2010-11-10 15:00:00,19.74,19.75,19.71,19.75,712800.0,17.7167,17.7257,17.6898,17.7257,712800.0
2010-11-10 15:30:00,19.75,19.83,19.73,19.81,2118400.0,17.7257,17.7975,17.7077,17.7795,2118400.0
2010-11-11 09:30:00,19.71,19.77,19.63,19.64,1080400.0,17.6898,17.7436,17.618,17.627,1080400.0
2010-11-11 10:00:00,19.63,19.65,19.56,19.59,970800.0,17.618,17.6359,17.5552,17.5821,970800.0
2010-11-11 10:30:00,19.6,19.65,19.51,19.65,939200.0,17.5911,17.6359,17.5103,17.6359,939200.0
2010-11-11 11:00:00,19.65,19.69,19.63,19.65,451600.0,17.6359,17.6718,17.618,17.6359,451600.0
2010-11-11 11:30:00,19.65,19.71,19.65,19.68,308800.0,17.6359,17.6898,17.6359,17.6629,308800.0
2010-11-11 12:00:00,19.68,19.68,19.63,19.65,338000.0,17.6629,17.6629,17.618,17.6359,338000.0
2010-11-11 12:30:00,19.66,19.69,19.63,19.68,387200.0,17.6449,17.6718,17.618,17.6629,387200.0
2010-11-11 13:00:00,19.68,19.73,19.67,19.72,325600.0,17.6629,17.7077,17.6539,17.6988,325600.0
2010-11-11 13:30:00,19.71,19.75,19.71,19.73,283600.0,17.6898,17.7257,17.6898,17.7077,283600.0
2010-11-11 14:00:00,19.73,19.81,19.72,19.81,896800.0,17.7077,17.7795,17.6988,17.7795,896800.0
2010-11-11 14:30:00,19.8,19.87,19.8,19.84,999200.0,17.7706,17.8334,17.7706,17.8065,999200.0
2010-11-11 15:00:00,19.84,19.84,19.76,19.8,457600.0,17.8065,17.8065,17.7347,17.7706,457600.0
2010-11-11 15:30:00,19.79,19.81,19.75,19.8,889600.0,17.7616,17.7795,17.7257,17.7706,889600.0
2010-11-12 09:30:00,19.64,19.7,19.56,19.64,1447600.0,17.627,17.6808,17.5552,17.627,1447600.0
2010-11-12 10:00:00,19.64,19.66,19.57,19.57,1162800.0,17.627,17.6449,17.5641,17.5641,1162800.0
2010-11-12 10:30:00,19.57,19.62,19.53,19.6,900000.0,17.5641,17.609,17.5282,17.5911,900000.0
2010-11-12 11:00:00,19.6,19.62,19.54,19.61,450800.0,17.5911,17.609,17.5372,17.6,450800.0
2010-11-12 11:30:00,19.61,19.61,19.46,19.48,540800.0,17.6,17.6,17.4654,17.4834,540800.0
2010-11-12 12:00:00,19.48,19.49,19.38,19.39,580400.0,17.4834,17.4923,17.3936,17.4026,580400.0
2010-11-12 12:30:00,19.39,19.43,19.34,19.37,707600.0,17.4026,17.4385,17.3577,17.3846,707600.0
2010-11-12 13:00:00,19.36,19.38,19.33,19.34,549200.0,17.3757,17.3936,17.3487,17.3577,549200.0
2010-11-12 13:30:00,19.34,19.39,19.33,19.33,621200.0,17.3577,17.4026,17.3487,17.3487,621200.0
2010-11-12 14:00:00,19.33,19.34,19.29,19.33,667600.0,17.3487,17.3577,17.3128,17.3487,667600.0
2010-11-12 14:30:00,19.32,19.32,19.26,19.27,890400.0,17.3398,17.3398,17.2859,17.2949,890400.0
2010-11-12 15:00:00,19.27,19.33,19.26,19.27,1111200.0,17.2949,17.3487,17.2859,17.2949,1111200.0
2010-11-12 15:30:00,19.27,19.3,19.23,19.24,2578000.0,17.2949,17.3218,17.259,17.268,2578000.0
2010-11-15 09:30:00,19.38,19.45,19.29,19.35,1431600.0,17.3936,17.4564,17.3128,17.3667,1431600.0
2010-11-15 10:00:00,19.34,19.38,19.23,19.33,664400.0,17.3577,17.3936,17.259,17.3487,664400.0
2010-11-15 10:30:00,19.33,19.41,19.3,19.4,784800.0,17.3487,17.4205,17.3218,17.4116,784800.0
2010-11-15 11:00:00,19.41,19.47,19.35,19.45,664400.0,17.4205,17.4744,17.3667,17.4564,664400.0
2010-11-15 11:30:00,19.45,19.46,19.37,19.37,624800.0,17.4564,17.4654,17.3846,17.3846,624800.0
2010-11-15 12:00:00,19.37,19.43,19.35,19.41,518800.0,17.3846,17.4385,17.3667,17.4205,518800.0
2010-11-15 12:30:00,19.41,19.43,19.39,19.41,371200.0,17.4205,17.4385,17.4026,17.4205,371200.0
2010-11-15 13:00:00,19.42,19.44,19.39,19.4,382000.0,17.4295,17.4475,17.4026,17.4116,382000.0
2010-11-15 13:30:00,19.4,19.41,19.34,19.34,568800.0,17.4116,17.4205,17.3577,17.3577,568800.0
2010-11-15 14:00:00,19.35,19.35,19.24,19.25,1179200.0,17.3667,17.3667,17.268,17.2769,1179200.0
2010-11-15 14:30:00,19.25,19.29,19.2,19.21,1223200.0,17.2769,17.3128,17.2321,17.241,1223200.0
2010-11-15 15:00:00,19.21,19.24,19.13,19.17,1172800.0,17.241,17.268,17.1692,17.2051,1172800.0
2010-11-15 15:30:00,19.17,19.18,19.08,19.1,2763200.0,17.2051,17.2141,17.1244,17.1423,2763200.0
2010-11-16 09:30:00,18.89,19.08,18.57,18.83,5106000.0,16.9538,17.1244,16.6666,16.9,5106000.0
2010-11-16 10:00:00,18.83,18.89,18.75,18.8,1366000.0,16.9,16.9538,16.8282,16.8731,1366000.0
2010-11-16 10:30:00,18.81,18.84,18.71,18.78,1166800.0,16.882,16.909,16.7923,16.8551,1166800.0
2010-11-16 11:00:00,18.77,18.81,18.65,18.65,932400.0,16.8461,16.882,16.7384,16.7384,932400.0
2010-11-16 11:30:00,18.65,18.72,18.59,18.66,1326000.0,16.7384,16.8013,16.6846,16.7474,1326000.0
2010-11-16 12:00:00,18.66,18.71,18.65,18.68,1104800.0,16.7474,16.7923,16.7384,16.7654,1104800.0
2010-11-16 12:30:00,18.68,18.78,18.65,18.77,737200.0,16.7654,16.8551,16.7384,16.8461,737200.0
2010-11-16 13:00:00,18.77,18.78,18.72,18.77,665200.0,16.8461,16.8551,16.8013,16.8461,665200.0
2010-11-16 13:30:00,18.76,18.81,18.74,18.8,506000.0,16.8372,16.882,16.8192,16.8731,506000.0
2010-11-16 14:00:00,18.79,18.8,18.75,18.77,637600.0,16.8641,16.8731,16.8282,16.8461,637600.0
2010-11-16 14:30:00,18.77,18.8,18.7,18.75,949600.0,16.8461,16.8731,16.7833,16.8282,949600.0
2010-11-16 15:00:00,18.76,18.77,18.67,18.72,1122000.0,16.8372,16.8461,16.7564,16.8013,1122000.0
2010-11-16 15:30:00,18.72,18.79,18.71,18.75,3239200.0,16.8013,16.8641,16.7923,16.8282,3239200.0
2010-11-17 09:30:00,18.73,19.03,18.72,19.03,1896800.0,16.8435,17.1133,16.8345,17.1133,1896800.0
2010-11-17 10:00:00,19.03,19.05,18.98,19.02,1169600.0,17.1133,17.1313,17.0683,17.1043,1169600.0
2010-11-17 10:30:00,19.02,19.09,18.95,18.99,1048000.0,17.1043,17.1673,17.0414,17.0773,1048000.0
2010-11-17 11:00:00,18.99,19.01,18.91,18.95,825600.0,17.0773,17.0953,17.0054,17.0414,825600.0
2010-11-17 11:30:00,18.94,18.95,18.87,18.93,668800.0,17.0324,17.0414,16.9694,17.0234,668800.0
2010-11-17 12:00:00,18.93,18.94,18.89,18.93,378800.0,17.0234,17.0324,16.9874,17.0234,378800.0
2010-11-17 12:30:00,18.93,18.96,18.88,18.89,448400.0,17.0234,17.0504,16.9784,16.9874,448400.0
2010-11-17 13:00:00,18.89,18.93,18.88,18.91,496800.0,16.9874,17.0234,16.9784,17.0054,496800.0
2010-11-17 13:30:00,18.91,18.98,18.89,18.98,930400.0,17.0054,17.0683,16.9874,17.0683,930400.0
2010-11-17 14:00:00,18.98,18.99,18.93,18.96,521200.0,17.0683,17.0773,17.0234,17.0504,521200.0
2010-11-17 14:30:00,18.96,19.0,18.93,19.0,714400.0,17.0504,17.0863,17.0234,17.0863,714400.0
2010-11-17 15:00:00,19.0,19.0,18.92,18.93,2533600.0,17.0863,17.0863,17.0144,17.0234,2533600.0
2010-11-17 15:30:00,18.93,19.0,18.91,18.94,2251600.0,17.0234,17.0863,17.0054,17.0324,2251600.0
2010-11-18 09:30:00,19.07,19.17,19.04,19.15,3326400.0,17.1493,17.2392,17.1223,17.2212,3326400.0
2010-11-18 10:00:00,19.15,19.25,19.15,19.24,2156800.0,17.2212,17.3111,17.2212,17.3022,2156800.0
2010-11-18 10:30:00,19.25,19.26,19.2,19.23,1049200.0,17.3111,17.3201,17.2662,17.2932,1049200.0
2010-11-18 11:00:00,19.23,19.24,19.16,19.18,762400.0,17.2932,17.3022,17.2302,17.2482,762400.0
2010-11-18 11:30:00,19.18,19.22,19.17,19.22,740800.0,17.2482,17.2842,17.2392,17.2842,740800.0
2010-11-18 12:00:00,19.22,19.28,19.22,19.25,876800.0,17.2842,17.3381,17.2842,17.3111,876800.0
2010-11-18 12:30:00,19.25,19.26,19.17,19.2,1266800.0,17.3111,17.3201,17.2392,17.2662,1266800.0
2010-11-18 13:00:00,19.2,19.25,19.18,19.25,1011600.0,17.2662,17.3111,17.2482,17.3111,1011600.0
2010-11-18 13:30:00,19.25,19.26,19.23,19.25,407200.0,17.3111,17.3201,17.2932,17.3111,407200.0
2010-11-18 14:00:00,19.25,19.27,19.2,19.22,589600.0,17.3111,17.3291,17.2662,17.2842,589600.0
2010-11-18 14:30:00,19.22,19.27,19.21,19.25,913200.0,17.2842,17.3291,17.2752,17.3111,913200.0
2010-11-18 15:00:00,19.25,19.25,19.21,19.25,916800.0,17.3111,17.3111,17.2752,17.3111,916800.0
2010-11-18 15:30:00,19.25,19.25,19.2,19.23,1800000.0,17.3111,17.3111,17.2662,17.2932,1800000.0
2010-11-19 09:30:00,19.2,19.36,19.2,19.35,2711600.0,17.2662,17.4101,17.2662,17.4011,2711600.0
2010-11-19 10:00:00,19.35,19.39,19.28,19.3,1058400.0,17.4011,17.437,17.3381,17.3561,1058400.0
2010-11-19 10:30:00,19.3,19.35,19.27,19.3,575200.0,17.3561,17.4011,17.3291,17.3561,575200.0
2010-11-19 11:00:00,19.3,19.33,19.27,19.31,417600.0,17.3561,17.3831,17.3291,17.3651,417600.0
2010-11-19 11:30:00,19.31,19.35,19.29,19.31,469200.0,17.3651,17.4011,17.3471,17.3651,469200.0
2010-11-19 12:00:00,19.31,19.31,19.25,19.25,365200.0,17.3651,17.3651,17.3111,17.3111,365200.0
2010-11-19 12:30:00,19.25,19.27,19.23,19.27,272000.0,17.3111,17.3291,17.2932,17.3291,272000.0
2010-11-19 13:00:00,19.27,19.28,19.23,19.24,288800.0,17.3291,17.3381,17.2932,17.3022,288800.0
2010-11-19 13:30:00,19.24,19.27,19.23,19.27,422800.0,17.3022,17.3291,17.2932,17.3291,422800.0
2010-11-19 14:00:00,19.27,19.31,19.25,19.27,630000.0,17.3291,17.3651,17.3111,17.3291,630000.0
2010-11-19 14:30:00,19.27,19.28,19.21,19.22,541600.0,17.3291,17.3381,17.2752,17.2842,541600.0
2010-11-19 15:00:00,19.22,19.25,19.19,19.21,520400.0,17.2842,17.3111,17.2572,17.2752,520400.0
2010-11-19 15:30:00,19.22,19.26,19.19,19.26,1313200.0,17.2842,17.3201,17.2572,17.3201,1313200.0
2010-11-22 09:30:00,19.17,19.25,19.06,19.2,986400.0,17.2392,17.3111,17.1403,17.2662,986400.0
2010-11-22 10:00:00,19.21,19.22,18.95,18.98,2422800.0,17.2752,17.2842,17.0414,17.0683,2422800.0
2010-11-22 10:30:00,18.98,19.04,18.96,18.98,1195200.0,17.0683,17.1223,17.0504,17.0683,1195200.0
2010-11-22 11:00:00,18.98,18.98,18.82,18.93,1949600.0,17.0683,17.0683,16.9245,17.0234,1949600.0
2010-11-22 11:30:00,18.92,18.96,18.9,18.95,811200.0,17.0144,17.0504,16.9964,17.0414,811200.0
2010-11-22 12:00:00,18.95,18.97,18.86,18.86,816800.0,17.0414,17.0594,16.9604,16.9604,816800.0
2010-11-22 12:30:00,18.87,18.96,18.85,18.95,760400.0,16.9694,17.0504,16.9514,17.0414,760400.0
2010-11-22 13:00:00,18.94,18.98,18.92,18.95,704400.0,17.0324,17.0683,17.0144,17.0414,704400.0
2010-11-22 13:30:00,18.95,18.98,18.91,18.92,704800.0,17.0414,17.0683,17.0054,17.0144,704800.0
2010-11-22 14:00:00,18.92,18.93,18.87,18.89,1359200.0,17.0144,17.0234,16.9694,16.9874,1359200.0
2010-11-22 14:30:00,18.89,18.92,18.87,18.89,1955600.0,16.9874,17.0144,16.9694,16.9874,1955600.0
2010-11-22 15:00:00,18.89,18.91,18.85,18.87,1699600.0,16.9874,17.0054,16.9514,16.9694,1699600.0
2010-11-22 15:30:00,18.87,18.9,18.85,18.87,3518400.0,16.9694,16.9964,16.9514,16.9694,3518400.0
2010-11-23 09:30:00,18.75,18.79,18.68,18.74,1932800.0,16.8615,16.8975,16.7986,16.8525,1932800.0
2010-11-23 10:00:00,18.73,18.78,18.7,18.71,1391600.0,16.8435,16.8885,16.8165,16.8255,1391600.0
2010-11-23 10:30:00,18.71,18.75,18.67,18.68,1011600.0,16.8255,16.8615,16.7896,16.7986,1011600.0
2010-11-23 11:00:00,18.67,18.71,18.65,18.65,746000.0,16.7896,16.8255,16.7716,16.7716,746000.0
2010-11-23 11:30:00,18.65,18.69,18.63,18.69,764800.0,16.7716,16.8076,16.7536,16.8076,764800.0
2010-11-23 12:00:00,18.69,18.73,18.68,18.69,504800.0,16.8076,16.8435,16.7986,16.8076,504800.0
2010-11-23 12:30:00,18.69,18.75,18.68,18.75,475600.0,16.8076,16.8615,16.7986,16.8615,475600.0
2010-11-23 13:00:00,18.75,18.77,18.74,18.77,500800.0,16.8615,16.8795,16.8525,16.8795,500800.0
2010-11-23 13:30:00,18.77,18.78,18.72,18.72,422400.0,16.8795,16.8885,16.8345,16.8345,422400.0
2010-11-23 14:00:00,18.72,18.76,18.7,18.71,801200.0,16.8345,16.8705,16.8165,16.8255,801200.0
2010-11-23 14:30:00,18.71,18.71,18.67,18.67,965200.0,16.8255,16.8255,16.7896,16.7896,965200.0
2010-11-23 15:00:00,18.67,18.7,18.66,18.68,1046800.0,16.7896,16.8165,16.7806,16.7986,1046800.0
2010-11-23 15:30:00,18.68,18.71,18.63,18.67,2740800.0,16.7986,16.8255,16.7536,16.7896,2740800.0
2010-11-24 09:30:00,18.88,18.95,18.79,18.9,1443200.0,16.9784,17.0414,16.8975,16.9964,1443200.0
2010-11-24 10:00:00,18.9,18.9,18.81,18.87,1269600.0,16.9964,16.9964,16.9155,16.9694,1269600.0
2010-11-24 10:30:00,18.87,18.9,18.85,18.9,764000.0,16.9694,16.9964,16.9514,16.9964,764000.0
2010-11-24 11:00:00,18.9,18.94,18.87,18.9,848000.0,16.9964,17.0324,16.9694,16.9964,848000.0
2010-11-24 11:30:00,18.9,18.91,18.85,18.86,770400.0,16.9964,17.0054,16.9514,16.9604,770400.0
2010-11-24 12:00:00,18.86,18.9,18.83,18.89,1122000.0,16.9604,16.9964,16.9335,16.9874,1122000.0
2010-11-24 12:30:00,18.89,18.91,18.85,18.86,1072800.0,16.9874,17.0054,16.9514,16.9604,1072800.0
2010-11-24 13:00:00,18.86,18.91,18.86,18.87,594400.0,16.9604,17.0054,16.9604,16.9694,594400.0
2010-11-24 13:30:00,18.87,18.9,18.86,18.88,790400.0,16.9694,16.9964,16.9604,16.9784,790400.0
2010-11-24 14:00:00,18.88,18.9,18.86,18.87,641200.0,16.9784,16.9964,16.9604,16.9694,641200.0
2010-11-24 14:30:00,18.87,18.9,18.86,18.88,1574000.0,16.9694,16.9964,16.9604,16.9784,1574000.0
2010-11-24 15:00:00,18.88,18.91,18.86,18.9,1016400.0,16.9784,17.0054,16.9604,16.9964,1016400.0
2010-11-24 15:30:00,18.9,19.0,18.89,18.98,3021200.0,16.9964,17.0863,16.9874,17.0683,3021200.0
2010-11-26 09:30:00,18.83,18.95,18.83,18.9,899200.0,16.9335,17.0414,16.9335,16.9964,899200.0
2010-11-26 10:00:00,18.9,18.91,18.81,18.83,674000.0,16.9964,17.0054,16.9155,16.9335,674000.0
2010-11-26 10:30:00,18.83,18.89,18.81,18.84,388800.0,16.9335,16.9874,16.9155,16.9424,388800.0
2010-11-26 11:00:00,18.84,18.86,18.81,18.82,408400.0,16.9424,16.9604,16.9155,16.9245,408400.0
2010-11-26 11:30:00,18.82,18.85,18.81,18.85,474000.0,16.9245,16.9514,16.9155,16.9514,474000.0
2010-11-26 12:00:00,18.85,18.86,18.83,18.84,348800.0,16.9514,16.9604,16.9335,16.9424,348800.0
2010-11-26 12:30:00,18.85,18.91,18.84,18.88,843200.0,16.9514,17.0054,16.9424,16.9784,843200.0
2010-11-29 09:30:00,18.81,18.81,18.26,18.27,4508400.0,16.9155,16.9155,16.4209,16.4299,4508400.0
2010-11-29 10:00:00,18.27,18.43,18.23,18.36,2384000.0,16.4299,16.5737,16.3939,16.5108,2384000.0
2010-11-29 10:30:00,18.36,18.44,18.36,18.39,1576800.0,16.5108,16.5827,16.5108,16.5378,1576800.0
2010-11-29 11:00:00,18.39,18.42,18.38,18.39,1147200.0,16.5378,16.5647,16.5288,16.5378,1147200.0
2010-11-29 11:30:00,18.39,18.4,18.33,18.37,1193200.0,16.5378,16.5468,16.4838,16.5198,1193200.0
2010-11-29 12:00:00,18.36,18.38,18.33,18.34,698800.0,16.5108,16.5288,16.4838,16.4928,698800.0
2010-11-29 12:30:00,18.34,18.39,18.32,18.38,797200.0,16.4928,16.5378,16.4748,16.5288,797200.0
2010-11-29 13:00:00,18.38,18.38,18.34,18.37,516000.0,16.5288,16.5288,16.4928,16.5198,516000.0
2010-11-29 13:30:00,18.36,18.43,18.34,18.41,932000.0,16.5108,16.5737,16.4928,16.5558,932000.0
2010-11-29 14:00:00,18.41,18.43,18.38,18.43,750800.0,16.5558,16.5737,16.5288,16.5737,750800.0
2010-11-29 14:30:00,18.43,18.59,18.42,18.58,1813600.0,16.5737,16.7176,16.5647,16.7086,1813600.0
2010-11-29 15:00:00,18.58,18.64,18.55,18.6,1610400.0,16.7086,16.7626,16.6817,16.7266,1610400.0
2010-11-29 15:30:00,18.6,18.61,18.55,18.55,1958400.0,16.7266,16.7356,16.6817,16.6817,1958400.0
2010-11-30 09:30:00,18.39,18.51,18.31,18.49,2084800.0,16.5378,16.6457,16.4658,16.6277,2084800.0
2010-11-30 10:00:00,18.49,18.53,18.43,18.51,652400.0,16.6277,16.6637,16.5737,16.6457,652400.0
2010-11-30 10:30:00,18.52,18.54,18.47,18.53,568800.0,16.6547,16.6727,16.6097,16.6637,568800.0
2010-11-30 11:00:00,18.54,18.57,18.48,18.48,797600.0,16.6727,16.6996,16.6187,16.6187,797600.0
2010-11-30 11:30:00,18.48,18.5,18.44,18.48,750800.0,16.6187,16.6367,16.5827,16.6187,750800.0
2010-11-30 12:00:00,18.48,18.49,18.42,18.46,1379600.0,16.6187,16.6277,16.5647,16.6007,1379600.0
2010-11-30 12:30:00,18.47,18.47,18.36,18.42,1876800.0,16.6097,16.6097,16.5108,16.5647,1876800.0
2010-11-30 13:00:00,18.42,18.46,18.36,18.43,2084000.0,16.5647,16.6007,16.5108,16.5737,2084000.0
2010-11-30 13:30:00,18.43,18.43,18.37,18.39,840800.0,16.5737,16.5737,16.5198,16.5378,840800.0
2010-11-30 14:00:00,18.38,18.43,18.35,18.41,1369200.0,16.5288,16.5737,16.5018,16.5558,1369200.0
2010-11-30 14:30:00,18.41,18.51,18.4,18.5,1011200.0,16.5558,16.6457,16.5468,16.6367,1011200.0
2010-11-30 15:00:00,18.5,18.52,18.47,18.48,1021600.0,16.6367,16.6547,16.6097,16.6187,1021600.0
2010-11-30 15:30:00,18.49,18.51,18.41,18.46,2326800.0,16.6277,16.6457,16.5558,16.6007,2326800.0
2010-12-01 09:30:00,18.74,18.79,18.66,18.71,2484000.0,16.8525,16.8975,16.7806,16.8255,2484000.0
2010-12-01 10:00:00,18.72,18.72,18.61,18.65,2130000.0,16.8345,16.8345,16.7356,16.7716,2130000.0
2010-12-01 10:30:00,18.65,18.78,18.64,18.77,1089200.0,16.7716,16.8885,16.7626,16.8795,1089200.0
2010-12-01 11:00:00,18.76,18.86,18.76,18.82,1185200.0,16.8705,16.9604,16.8705,16.9245,1185200.0
2010-12-01 11:30:00,18.82,18.87,18.78,18.84,1229200.0,16.9245,16.9694,16.8885,16.9424,1229200.0
2010-12-01 12:00:00,18.84,18.86,18.79,18.79,1339600.0,16.9424,16.9604,16.8975,16.8975,1339600.0
2010-12-01 12:30:00,18.79,18.8,18.73,18.76,1728800.0,16.8975,16.9065,16.8435,16.8705,1728800.0
2010-12-01 13:00:00,18.76,18.84,18.75,18.77,1510400.0,16.8705,16.9424,16.8615,16.8795,1510400.0
2010-12-01 13:30:00,18.77,18.81,18.75,18.77,878800.0,16.8795,16.9155,16.8615,16.8795,878800.0
2010-12-01 14:00:00,18.78,18.8,18.77,18.79,931600.0,16.8885,16.9065,16.8795,16.8975,931600.0
2010-12-01 14:30:00,18.79,18.83,18.78,18.82,1522000.0,16.8975,16.9335,16.8885,16.9245,1522000.0
2010-12-01 15:00:00,18.82,18.82,18.78,18.79,1050000.0,16.9245,16.9245,16.8885,16.8975,1050000.0
2010-12-01 15:30:00,18.79,18.83,18.77,18.8,3176400.0,16.8975,16.9335,16.8795,16.9065,3176400.0
2010-12-02 09:30:00,18.89,19.02,18.88,19.0,1356800.0,16.9874,17.1043,16.9784,17.0863,1356800.0
2010-12-02 10:00:00,19.02,19.11,19.0,19.02,1231600.0,17.1043,17.1853,17.0863,17.1043,1231600.0
2010-12-02 10:30:00,19.03,19.04,18.93,19.0,1473200.0,17.1133,17.1223,17.0234,17.0863,1473200.0
2010-12-02 11:00:00,19.0,19.02,18.97,18.99,756000.0,17.0863,17.1043,17.0594,17.0773,756000.0
2010-12-02 11:30:00,18.99,19.06,18.97,19.05,818400.0,17.0773,17.1403,17.0594,17.1313,818400.0
2010-12-02 12:00:00,19.06,19.06,19.02,19.03,374000.0,17.1403,17.1403,17.1043,17.1133,374000.0
2010-12-02 12:30:00,19.03,19.05,19.0,19.03,380000.0,17.1133,17.1313,17.0863,17.1133,380000.0
2010-12-02 13:00:00,19.03,19.06,19.0,19.04,347200.0,17.1133,17.1403,17.0863,17.1223,347200.0
2010-12-02 13:30:00,19.04,19.06,19.01,19.05,694800.0,17.1223,17.1403,17.0953,17.1313,694800.0
2010-12-02 14:00:00,19.05,19.09,19.05,19.09,727600.0,17.1313,17.1673,17.1313,17.1673,727600.0
2010-12-02 14:30:00,19.09,19.13,19.08,19.09,5332400.0,17.1673,17.2032,17.1583,17.1673,5332400.0
2010-12-02 15:00:00,19.09,19.13,19.09,19.11,891600.0,17.1673,17.2032,17.1673,17.1853,891600.0
2010-12-02 15:30:00,19.11,19.27,19.1,19.25,4348000.0,17.1853,17.3291,17.1763,17.3111,4348000.0
2010-12-03 09:30:00,19.18,19.28,19.06,19.25,2196000.0,17.2482,17.3381,17.1403,17.3111,2196000.0
2010-12-03 10:00:00,19.25,19.31,19.24,19.31,1795600.0,17.3111,17.3651,17.3022,17.3651,1795600.0
2010-12-03 10:30:00,19.31,19.37,19.13,19.2,1934800.0,17.3651,17.4191,17.2032,17.2662,1934800.0
2010-12-03 11:00:00,19.19,19.24,19.17,19.19,830400.0,17.2572,17.3022,17.2392,17.2572,830400.0
2010-12-03 11:30:00,19.18,19.21,19.17,19.18,645200.0,17.2482,17.2752,17.2392,17.2482,645200.0
2010-12-03 12:00:00,19.18,19.27,19.16,19.27,2863600.0,17.2482,17.3291,17.2302,17.3291,2863600.0
2010-12-03 12:30:00,19.27,19.29,19.19,19.21,660800.0,17.3291,17.3471,17.2572,17.2752,660800.0
2010-12-03 13:00:00,19.21,19.23,19.16,19.19,968400.0,17.2752,17.2932,17.2302,17.2572,968400.0
2010-12-03 13:30:00,19.19,19.27,19.19,19.25,834400.0,17.2572,17.3291,17.2572,17.3111,834400.0
2010-12-03 14:00:00,19.25,19.27,19.24,19.26,390000.0,17.3111,17.3291,17.3022,17.3201,390000.0
2010-12-03 14:30:00,19.26,19.3,19.26,19.28,421600.0,17.3201,17.3561,17.3201,17.3381,421600.0
2010-12-03 15:00:00,19.28,19.29,19.24,19.29,669600.0,17.3381,17.3471,17.3022,17.3471,669600.0
2010-12-03 15:30:00,19.29,19.39,19.27,19.34,1936800.0,17.3471,17.437,17.3291,17.3921,1936800.0
2010-12-06 09:30:00,19.33,19.42,19.29,19.38,1038000.0,17.3831,17.464,17.3471,17.4281,1038000.0
2010-12-06 10:00:00,19.38,19.45,19.36,19.39,1097600.0,17.4281,17.491,17.4101,17.437,1097600.0
2010-12-06 10:30:00,19.38,19.43,19.36,19.39,1040000.0,17.4281,17.473,17.4101,17.437,1040000.0
2010-12-06 11:00:00,19.39,19.39,19.36,19.38,766400.0,17.437,17.437,17.4101,17.4281,766400.0
2010-12-06 11:30:00,19.38,19.4,19.37,19.38,757200.0,17.4281,17.446,17.4191,17.4281,757200.0
2010-12-06 12:00:00,19.38,19.39,19.37,19.38,648800.0,17.4281,17.437,17.4191,17.4281,648800.0
2010-12-06 12:30:00,19.38,19.4,19.38,19.38,523200.0,17.4281,17.446,17.4281,17.4281,523200.0
2010-12-06 13:00:00,19.38,19.4,19.38,19.39,592000.0,17.4281,17.446,17.4281,17.437,592000.0
2010-12-06 13:30:00,19.39,19.4,19.38,19.39,513600.0,17.437,17.446,17.4281,17.437,513600.0
2010-12-06 14:00:00,19.39,19.41,19.39,19.39,499200.0,17.437,17.455,17.437,17.437,499200.0
2010-12-06 14:30:00,19.39,19.44,19.39,19.43,768400.0,17.437,17.482,17.437,17.473,768400.0
2010-12-06 15:00:00,19.43,19.49,19.41,19.49,1610400.0,17.473,17.527,17.455,17.527,1610400.0
2010-12-06 15:30:00,19.49,19.59,19.48,19.58,3359600.0,17.527,17.6169,17.518,17.6079,3359600.0
2010-12-07 09:30:00,19.75,19.94,19.59,19.59,3794000.0,17.7608,17.9317,17.6169,17.6169,3794000.0
2010-12-07 10:00:00,19.59,19.61,19.44,19.48,2492400.0,17.6169,17.6349,17.482,17.518,2492400.0
2010-12-07 10:30:00,19.47,19.48,19.39,19.45,2586000.0,17.509,17.518,17.437,17.491,2586000.0
2010-12-07 11:00:00,19.45,19.46,19.36,19.39,1500400.0,17.491,17.5,17.4101,17.437,1500400.0
2010-12-07 11:30:00,19.39,19.44,19.38,19.4,1072400.0,17.437,17.482,17.4281,17.446,1072400.0
2010-12-07 12:00:00,19.4,19.43,19.36,19.42,708400.0,17.446,17.473,17.4101,17.464,708400.0
2010-12-07 12:30:00,19.42,19.45,19.35,19.36,740800.0,17.464,17.491,17.4011,17.4101,740800.0
2010-12-07 13:00:00,19.36,19.39,19.32,19.33,923200.0,17.4101,17.437,17.3741,17.3831,923200.0
2010-12-07 13:30:00,19.33,19.35,19.27,19.28,887600.0,17.3831,17.4011,17.3291,17.3381,887600.0
2010-12-07 14:00:00,19.28,19.33,19.28,19.32,948800.0,17.3381,17.3831,17.3381,17.3741,948800.0
2010-12-07 14:30:00,19.32,19.32,19.23,19.25,1408400.0,17.3741,17.3741,17.2932,17.3111,1408400.0
2010-12-07 15:00:00,19.25,19.27,19.21,19.25,3644000.0,17.3111,17.3291,17.2752,17.3111,3644000.0
2010-12-07 15:30:00,19.25,19.28,19.2,19.22,3401600.0,17.3111,17.3381,17.2662,17.2842,3401600.0
2010-12-08 09:30:00,19.25,19.41,19.25,19.37,1486400.0,17.3111,17.455,17.3111,17.4191,1486400.0
2010-12-08 10:00:00,19.38,19.39,19.33,19.37,882800.0,17.4281,17.437,17.3831,17.4191,882800.0
2010-12-08 10:30:00,19.37,19.37,19.25,19.35,802000.0,17.4191,17.4191,17.3111,17.4011,802000.0
2010-12-08 11:00:00,19.35,19.35,19.28,19.31,613200.0,17.4011,17.4011,17.3381,17.3651,613200.0
2010-12-08 11:30:00,19.32,19.33,19.26,19.3,711600.0,17.3741,17.3831,17.3201,17.3561,711600.0
2010-12-08 12:00:00,19.3,19.4,19.29,19.38,791200.0,17.3561,17.446,17.3471,17.4281,791200.0
2010-12-08 12:30:00,19.38,19.42,19.36,19.38,971200.0,17.4281,17.464,17.4101,17.4281,971200.0
2010-12-08 13:00:00,19.38,19.4,19.37,19.38,663600.0,17.4281,17.446,17.4191,17.4281,663600.0
2010-12-08 13:30:00,19.39,19.42,19.38,19.42,717200.0,17.437,17.464,17.4281,17.464,717200.0
2010-12-08 14:00:00,19.42,19.49,19.41,19.48,681200.0,17.464,17.527,17.455,17.518,681200.0
2010-12-08 14:30:00,19.48,19.54,19.48,19.51,1045200.0,17.518,17.5719,17.518,17.545,1045200.0
2010-12-08 15:00:00,19.51,19.52,19.46,19.47,1026000.0,17.545,17.554,17.5,17.509,1026000.0
2010-12-08 15:30:00,19.47,19.49,19.42,19.47,2157600.0,17.509,17.527,17.464,17.509,2157600.0
2010-12-09 09:30:00,19.54,19.61,19.33,19.48,1784800.0,17.5719,17.6349,17.3831,17.518,1784800.0
2010-12-09 10:00:00,19.48,19.57,19.48,19.54,980000.0,17.518,17.5989,17.518,17.5719,980000.0
2010-12-09 10:30:00,19.55,19.59,19.48,19.5,750000.0,17.5809,17.6169,17.518,17.536,750000.0
2010-12-09 11:00:00,19.5,19.57,19.49,19.55,798400.0,17.536,17.5989,17.527,17.5809,798400.0
2010-12-09 11:30:00,19.55,19.57,19.45,19.47,756000.0,17.5809,17.5989,17.491,17.509,756000.0
2010-12-09 12:00:00,19.47,19.55,19.47,19.55,513200.0,17.509,17.5809,17.509,17.5809,513200.0
2010-12-09 12:30:00,19.55,19.59,19.51,19.59,465200.0,17.5809,17.6169,17.545,17.6169,465200.0
2010-12-09 13:00:00,19.59,19.63,19.56,19.61,677200.0,17.6169,17.6529,17.5899,17.6349,677200.0
2010-12-09 13:30:00,19.62,19.63,19.58,19.62,588800.0,17.6439,17.6529,17.6079,17.6439,588800.0
2010-12-09 14:00:00,19.62,19.64,19.57,19.63,729200.0,17.6439,17.6619,17.5989,17.6529,729200.0
2010-12-09 14:30:00,19.63,19.68,19.61,19.66,767600.0,17.6529,17.6978,17.6349,17.6799,767600.0
2010-12-09 15:00:00,19.66,19.72,19.65,19.71,1246000.0,17.6799,17.7338,17.6709,17.7248,1246000.0
2010-12-09 15:30:00,19.71,19.8,19.69,19.78,3546800.0,17.7248,17.8058,17.7068,17.7878,3546800.0
2010-12-10 09:30:00,19.79,19.94,19.76,19.88,1904400.0,17.7968,17.9317,17.7698,17.8777,1904400.0
2010-12-10 10:00:00,19.88,19.95,19.86,19.9,1706400.0,17.8777,17.9406,17.8597,17.8957,1706400.0
2010-12-10 10:30:00,19.9,19.91,19.83,19.85,1694800.0,17.8957,17.9047,17.8327,17.8507,1694800.0
2010-12-10 11:00:00,19.85,19.87,19.82,19.82,1371200.0,17.8507,17.8687,17.8237,17.8237,1371200.0
2010-12-10 11:30:00,19.83,19.85,19.79,19.82,965200.0,17.8327,17.8507,17.7968,17.8237,965200.0
2010-12-10 12:00:00,19.82,19.89,19.82,19.84,1102400.0,17.8237,17.8867,17.8237,17.8417,1102400.0
2010-12-10 12:30:00,19.83,19.94,19.82,19.92,1300400.0,17.8327,17.9317,17.8237,17.9137,1300400.0
2010-12-10 13:00:00,19.92,19.96,19.9,19.95,978000.0,17.9137,17.9496,17.8957,17.9406,978000.0
2010-12-10 13:30:00,19.95,19.98,19.93,19.97,666400.0,17.9406,17.9676,17.9227,17.9586,666400.0
2010-12-10 14:00:00,19.97,19.99,19.95,19.97,974400.0,17.9586,17.9766,17.9406,17.9586,974400.0
2010-12-10 14:30:00,19.97,20.02,19.96,20.0,2302400.0,17.9586,18.0036,17.9496,17.9856,2302400.0
2010-12-10 15:00:00,20.0,20.01,19.99,20.0,2045200.0,17.9856,17.9946,17.9766,17.9856,2045200.0
2010-12-10 15:30:00,20.0,20.06,19.98,20.04,5392400.0,17.9856,18.0396,17.9676,18.0216,5392400.0
2010-12-13 09:30:00,20.08,20.15,19.88,20.13,4937600.0,18.0576,18.1205,17.8777,18.1025,4937600.0
2010-12-13 10:00:00,20.13,20.31,20.1,20.24,3500800.0,18.1025,18.2644,18.0755,18.2014,3500800.0
2010-12-13 10:30:00,20.25,20.29,20.15,20.21,2120400.0,18.2104,18.2464,18.1205,18.1745,2120400.0
2010-12-13 11:00:00,20.21,20.23,20.16,20.2,1235200.0,18.1745,18.1924,18.1295,18.1655,1235200.0
2010-12-13 11:30:00,20.2,20.25,20.18,20.2,1202400.0,18.1655,18.2104,18.1475,18.1655,1202400.0
2010-12-13 12:00:00,20.2,20.22,20.13,20.21,1559600.0,18.1655,18.1835,18.1025,18.1745,1559600.0
2010-12-13 12:30:00,20.21,20.24,20.15,20.21,2056000.0,18.1745,18.2014,18.1205,18.1745,2056000.0
2010-12-13 13:00:00,20.21,20.3,20.18,20.28,1078400.0,18.1745,18.2554,18.1475,18.2374,1078400.0
2010-12-13 13:30:00,20.28,20.29,20.23,20.27,978400.0,18.2374,18.2464,18.1924,18.2284,978400.0
2010-12-13 14:00:00,20.27,20.29,20.24,20.25,1030000.0,18.2284,18.2464,18.2014,18.2104,1030000.0
2010-12-13 14:30:00,20.25,20.41,20.25,20.41,2874000.0,18.2104,18.3543,18.2104,18.3543,2874000.0
2010-12-13 15:00:00,20.41,20.44,20.28,20.29,5425600.0,18.3543,18.3813,18.2374,18.2464,5425600.0
2010-12-13 15:30:00,20.29,20.32,20.2,20.22,4159200.0,18.2464,18.2734,18.1655,18.1835,4159200.0
2010-12-14 09:30:00,20.19,20.2,20.04,20.15,2470400.0,18.1565,18.1655,18.0216,18.1205,2470400.0
2010-12-14 10:00:00,20.16,20.25,20.12,20.21,1263200.0,18.1295,18.2104,18.0935,18.1745,1263200.0
2010-12-14 10:30:00,20.21,20.23,20.14,20.18,1237200.0,18.1745,18.1924,18.1115,18.1475,1237200.0
2010-12-14 11:00:00,20.17,20.28,20.17,20.21,1302800.0,18.1385,18.2374,18.1385,18.1745,1302800.0
2010-12-14 11:30:00,20.21,20.3,20.2,20.27,1216800.0,18.1745,18.2554,18.1655,18.2284,1216800.0
2010-12-14 12:00:00,20.27,20.28,20.23,20.27,898400.0,18.2284,18.2374,18.1924,18.2284,898400.0
2010-12-14 12:30:00,20.27,20.27,20.23,20.26,932800.0,18.2284,18.2284,18.1924,18.2194,932800.0
2010-12-14 13:00:00,20.26,20.29,20.25,20.25,757600.0,18.2194,18.2464,18.2104,18.2104,757600.0
2010-12-14 13:30:00,20.25,20.27,20.22,20.22,988000.0,18.2104,18.2284,18.1835,18.1835,988000.0
2010-12-14 14:00:00,20.22,20.25,20.16,20.21,1991200.0,18.1835,18.2104,18.1295,18.1745,1991200.0
2010-12-14 14:30:00,20.21,20.24,20.14,20.23,2686800.0,18.1745,18.2014,18.1115,18.1924,2686800.0
2010-12-14 15:00:00,20.23,20.24,20.17,20.19,2926400.0,18.1924,18.2014,18.1385,18.1565,2926400.0
2010-12-14 15:30:00,20.19,20.22,20.05,20.17,4887600.0,18.1565,18.1835,18.0306,18.1385,4887600.0
2010-12-15 09:30:00,20.05,20.1,19.88,19.98,2551600.0,18.0306,18.0755,17.8777,17.9676,2551600.0
2010-12-15 10:00:00,19.98,20.0,19.93,19.95,2263600.0,17.9676,17.9856,17.9227,17.9406,2263600.0
2010-12-15 10:30:00,19.96,19.96,19.78,19.81,2617200.0,17.9496,17.9496,17.7878,17.8147,2617200.0
2010-12-15 11:00:00,19.81,19.9,19.7,19.78,2886000.0,17.8147,17.8957,17.7158,17.7878,2886000.0
2010-12-15 11:30:00,19.78,19.78,19.68,19.69,1472000.0,17.7878,17.7878,17.6978,17.7068,1472000.0
2010-12-15 12:00:00,19.7,19.71,19.47,19.49,2566800.0,17.7158,17.7248,17.509,17.527,2566800.0
2010-12-15 12:30:00,19.49,19.52,19.33,19.37,5431600.0,17.527,17.554,17.3831,17.4191,5431600.0
2010-12-15 13:00:00,19.37,19.57,19.33,19.55,4207600.0,17.4191,17.5989,17.3831,17.5809,4207600.0
2010-12-15 13:30:00,19.56,19.6,19.46,19.46,1565600.0,17.5899,17.6259,17.5,17.5,1565600.0
2010-12-15 14:00:00,19.47,19.5,19.41,19.42,1705200.0,17.509,17.536,17.455,17.464,1705200.0
2010-12-15 14:30:00,19.42,19.44,19.3,19.32,3301200.0,17.464,17.482,17.3561,17.3741,3301200.0
2010-12-15 15:00:00,19.32,19.33,19.22,19.27,4056400.0,17.3741,17.3831,17.2842,17.3291,4056400.0
2010-12-15 15:30:00,19.27,19.38,19.19,19.25,7292000.0,17.3291,17.4281,17.2572,17.3111,7292000.0
2010-12-16 09:30:00,19.3,19.41,19.23,19.32,3706000.0,17.3561,17.455,17.2932,17.3741,3706000.0
2010-12-16 10:00:00,19.33,19.52,19.31,19.48,2614000.0,17.3831,17.554,17.3651,17.518,2614000.0
2010-12-16 10:30:00,19.49,19.55,19.45,19.5,1677600.0,17.527,17.5809,17.491,17.536,1677600.0
2010-12-16 11:00:00,19.5,19.51,19.45,19.51,1596800.0,17.536,17.545,17.491,17.545,1596800.0
2010-12-16 11:30:00,19.51,19.51,19.43,19.5,1383600.0,17.545,17.545,17.473,17.536,1383600.0
2010-12-16 12:00:00,19.51,19.52,19.45,19.5,979200.0,17.545,17.554,17.491,17.536,979200.0
2010-12-16 12:30:00,19.5,19.57,19.49,19.55,1235200.0,17.536,17.5989,17.527,17.5809,1235200.0
2010-12-16 13:00:00,19.55,19.57,19.5,19.51,1037200.0,17.5809,17.5989,17.536,17.545,1037200.0
2010-12-16 13:30:00,19.51,19.54,19.45,19.54,1083600.0,17.545,17.5719,17.491,17.5719,1083600.0
2010-12-16 14:00:00,19.54,19.88,18.35,18.54,23168400.0,17.5719,17.8777,16.5018,16.6727,23168400.0
2010-12-16 14:30:00,18.54,18.57,17.17,17.18,52046400.0,16.6727,16.6996,15.4406,15.4496,52046400.0
2010-12-16 15:00:00,17.18,17.25,16.65,17.15,63032400.0,15.4496,15.5126,14.973,15.4227,63032400.0
2010-12-16 15:30:00,17.15,17.26,16.77,16.78,41730800.0,15.4227,15.5216,15.0809,15.0899,41730800.0
2010-12-17 09:30:00,17.05,17.15,16.68,16.79,41500800.0,15.3327,15.4227,15.0,15.0989,41500800.0
2010-12-17 10:00:00,16.78,16.96,16.63,16.92,23221600.0,15.0899,15.2518,14.955,15.2158,23221600.0
2010-12-17 10:30:00,16.92,17.02,16.79,16.99,14836800.0,15.2158,15.3058,15.0989,15.2788,14836800.0
2010-12-17 11:00:00,16.99,17.0,16.85,16.97,11025200.0,15.2788,15.2878,15.1529,15.2608,11025200.0
2010-12-17 11:30:00,16.97,16.99,16.89,16.96,5365200.0,15.2608,15.2788,15.1888,15.2518,5365200.0
2010-12-17 12:00:00,16.96,17.0,16.87,16.91,5184000.0,15.2518,15.2878,15.1709,15.2068,5184000.0
2010-12-17 12:30:00,16.9,17.07,16.89,17.03,7330400.0,15.1978,15.3507,15.1888,15.3147,7330400.0
2010-12-17 13:00:00,17.03,17.12,16.92,16.93,8704800.0,15.3147,15.3957,15.2158,15.2248,8704800.0
2010-12-17 13:30:00,16.94,16.97,16.9,16.94,4233200.0,15.2338,15.2608,15.1978,15.2338,4233200.0
2010-12-17 14:00:00,16.94,17.03,16.93,16.93,4707600.0,15.2338,15.3147,15.2248,15.2248,4707600.0
2010-12-17 14:30:00,16.93,16.95,16.88,16.9,4778400.0,15.2248,15.2428,15.1799,15.1978,4778400.0
2010-12-17 15:00:00,16.9,16.91,16.81,16.81,6848800.0,15.1978,15.2068,15.1169,15.1169,6848800.0
2010-12-17 15:30:00,16.81,16.83,16.72,16.75,14049200.0,15.1169,15.1349,15.036,15.0629,14049200.0
2010-12-20 09:30:00,16.88,17.03,16.75,16.86,13224400.0,15.1799,15.3147,15.0629,15.1619,13224400.0
2010-12-20 10:00:00,16.86,17.04,16.82,17.02,6705600.0,15.1619,15.3237,15.1259,15.3058,6705600.0
2010-12-20 10:30:00,17.02,17.02,16.93,16.93,4140000.0,15.3058,15.3058,15.2248,15.2248,4140000.0
2010-12-20 11:00:00,16.93,16.95,16.79,16.88,5199600.0,15.2248,15.2428,15.0989,15.1799,5199600.0
2010-12-20 11:30:00,16.88,16.88,16.82,16.83,3099200.0,15.1799,15.1799,15.1259,15.1349,3099200.0
2010-12-20 12:00:00,16.83,16.88,16.82,16.84,2321600.0,15.1349,15.1799,15.1259,15.1439,2321600.0
2010-12-20 12:30:00,16.84,16.92,16.83,16.91,3120400.0,15.1439,15.2158,15.1349,15.2068,3120400.0
2010-12-20 13:00:00,16.91,16.92,16.85,16.89,2628800.0,15.2068,15.2158,15.1529,15.1888,2628800.0
2010-12-20 13:30:00,16.89,16.91,16.87,16.89,2465200.0,15.1888,15.2068,15.1709,15.1888,2465200.0
2010-12-20 14:00:00,16.89,16.97,16.86,16.95,3834400.0,15.1888,15.2608,15.1619,15.2428,3834400.0
2010-12-20 14:30:00,16.95,16.99,16.93,16.99,4166000.0,15.2428,15.2788,15.2248,15.2788,4166000.0
2010-12-20 15:00:00,16.99,17.03,16.96,17.0,4669200.0,15.2788,15.3147,15.2518,15.2878,4669200.0
2010-12-20 15:30:00,17.0,17.06,16.98,16.99,5988000.0,15.2878,15.3417,15.2698,15.2788,5988000.0
2010-12-21 09:30:00,17.17,17.21,17.06,17.16,5941200.0,15.4406,15.4766,15.3417,15.4317,5941200.0
2010-12-21 10:00:00,17.16,17.19,17.06,17.14,5320000.0,15.4317,15.4586,15.3417,15.4137,5320000.0
2010-12-21 10:30:00,17.14,17.16,17.09,17.11,3688000.0,15.4137,15.4317,15.3687,15.3867,3688000.0
2010-12-21 11:00:00,17.11,17.14,16.97,17.08,5326000.0,15.3867,15.4137,15.2608,15.3597,5326000.0
2010-12-21 11:30:00,17.08,17.1,17.0,17.0,2417600.0,15.3597,15.3777,15.2878,15.2878,2417600.0
2010-12-21 12:00:00,17.01,17.08,17.0,17.06,1577200.0,15.2968,15.3597,15.2878,15.3417,1577200.0
2010-12-21 12:30:00,17.06,17.08,17.04,17.05,1349200.0,15.3417,15.3597,15.3237,15.3327,1349200.0
2010-12-21 13:00:00,17.05,17.07,17.01,17.03,1255200.0,15.3327,15.3507,15.2968,15.3147,1255200.0
2010-12-21 13:30:00,17.03,17.06,17.01,17.03,1736400.0,15.3147,15.3417,15.2968,15.3147,1736400.0
2010-12-21 14:00:00,17.03,17.05,17.01,17.02,1735200.0,15.3147,15.3327,15.2968,15.3058,1735200.0
2010-12-21 14:30:00,17.02,17.04,16.99,17.0,2736400.0,15.3058,15.3237,15.2788,15.2878,2736400.0
2010-12-21 15:00:00,17.0,17.04,16.97,17.04,2902400.0,15.2878,15.3237,15.2608,15.3237,2902400.0
2010-12-21 15:30:00,17.04,17.04,16.99,17.01,4593200.0,15.3237,15.3237,15.2788,15.2968,4593200.0
2010-12-22 09:30:00,17.07,17.13,17.02,17.04,2844400.0,15.3507,15.4047,15.3058,15.3237,2844400.0
2010-12-22 10:00:00,17.04,17.11,17.04,17.07,1787200.0,15.3237,15.3867,15.3237,15.3507,1787200.0
2010-12-22 10:30:00,17.07,17.13,17.05,17.12,1370400.0,15.3507,15.4047,15.3327,15.3957,1370400.0
2010-12-22 11:00:00,17.11,17.19,17.11,17.15,2719200.0,15.3867,15.4586,15.3867,15.4227,2719200.0
2010-12-22 11:30:00,17.15,17.18,17.15,17.17,1200800.0,15.4227,15.4496,15.4227,15.4406,1200800.0
2010-12-22 12:00:00,17.17,17.18,17.09,17.14,1178000.0,15.4406,15.4496,15.3687,15.4137,1178000.0
2010-12-22 12:30:00,17.14,17.14,17.09,17.1,1297600.0,15.4137,15.4137,15.3687,15.3777,1297600.0
2010-12-22 13:00:00,17.1,17.12,17.09,17.1,868000.0,15.3777,15.3957,15.3687,15.3777,868000.0
2010-12-22 13:30:00,17.1,17.11,17.06,17.07,1233600.0,15.3777,15.3867,15.3417,15.3507,1233600.0
2010-12-22 14:00:00,17.07,17.09,17.02,17.03,1244000.0,15.3507,15.3687,15.3058,15.3147,1244000.0
2010-12-22 14:30:00,17.03,17.07,17.02,17.05,1839200.0,15.3147,15.3507,15.3058,15.3327,1839200.0
2010-12-22 15:00:00,17.05,17.1,17.02,17.07,1461600.0,15.3327,15.3777,15.3058,15.3507,1461600.0
2010-12-22 15:30:00,17.07,17.15,17.05,17.14,3045600.0,15.3507,15.4227,15.3327,15.4137,3045600.0
2010-12-23 09:30:00,17.06,17.18,17.06,17.13,2178400.0,15.3417,15.4496,15.3417,15.4047,2178400.0
2010-12-23 10:00:00,17.13,17.14,17.09,17.09,1170000.0,15.4047,15.4137,15.3687,15.3687,1170000.0
2010-12-23 10:30:00,17.09,17.12,17.07,17.08,881600.0,15.3687,15.3957,15.3507,15.3597,881600.0
2010-12-23 11:00:00,17.08,17.11,17.07,17.1,855600.0,15.3597,15.3867,15.3507,15.3777,855600.0
2010-12-23 11:30:00,17.1,17.14,17.1,17.14,1116400.0,15.3777,15.4137,15.3777,15.4137,1116400.0
2010-12-23 12:00:00,17.14,17.16,17.11,17.14,812800.0,15.4137,15.4317,15.3867,15.4137,812800.0
2010-12-23 12:30:00,17.14,17.15,17.13,17.13,1232400.0,15.4137,15.4227,15.4047,15.4047,1232400.0
2010-12-23 13:00:00,17.13,17.15,17.11,17.14,655200.0,15.4047,15.4227,15.3867,15.4137,655200.0
2010-12-23 13:30:00,17.14,17.17,17.14,17.15,856400.0,15.4137,15.4406,15.4137,15.4227,856400.0
2010-12-23 14:00:00,17.15,17.17,17.14,17.16,1040400.0,15.4227,15.4406,15.4137,15.4317,1040400.0
2010-12-23 14:30:00,17.17,17.17,17.15,17.17,999600.0,15.4406,15.4406,15.4227,15.4406,999600.0
2010-12-23 15:00:00,17.17,17.2,17.15,17.2,1486800.0,15.4406,15.4676,15.4227,15.4676,1486800.0
2010-12-23 15:30:00,17.2,17.23,17.17,17.19,2444400.0,15.4676,15.4946,15.4406,15.4586,2444400.0
2010-12-27 09:30:00,17.17,17.48,17.16,17.44,4529600.0,15.4406,15.7194,15.4317,15.6835,4529600.0
2010-12-27 10:00:00,17.44,17.59,17.41,17.55,4902000.0,15.6835,15.8183,15.6565,15.7824,4902000.0
2010-12-27 10:30:00,17.55,17.57,17.47,17.53,2118800.0,15.7824,15.8004,15.7104,15.7644,2118800.0
2010-12-27 11:00:00,17.53,17.57,17.53,17.57,1138000.0,15.7644,15.8004,15.7644,15.8004,1138000.0
2010-12-27 11:30:00,17.57,17.59,17.53,17.56,1210000.0,15.8004,15.8183,15.7644,15.7914,1210000.0
2010-12-27 12:00:00,17.56,17.61,17.55,17.56,1255200.0,15.7914,15.8363,15.7824,15.7914,1255200.0
2010-12-27 12:30:00,17.56,17.71,17.55,17.71,2584400.0,15.7914,15.9263,15.7824,15.9263,2584400.0
2010-12-27 13:00:00,17.7,17.79,17.69,17.74,3442400.0,15.9173,15.9982,15.9083,15.9532,3442400.0
2010-12-27 13:30:00,17.74,17.76,17.68,17.74,1582800.0,15.9532,15.9712,15.8993,15.9532,1582800.0
2010-12-27 14:00:00,17.74,17.75,17.67,17.68,1199600.0,15.9532,15.9622,15.8903,15.8993,1199600.0
2010-12-27 14:30:00,17.68,17.7,17.61,17.65,2083200.0,15.8993,15.9173,15.8363,15.8723,2083200.0
2010-12-27 15:00:00,17.65,17.7,17.64,17.66,1555600.0,15.8723,15.9173,15.8633,15.8813,1555600.0
2010-12-27 15:30:00,17.66,17.71,17.64,17.7,2338400.0,15.8813,15.9263,15.8633,15.9173,2338400.0
2010-12-28 09:30:00,17.84,17.95,17.71,17.79,5168400.0,16.0432,16.1421,15.9263,15.9982,5168400.0
2010-12-28 10:00:00,17.78,17.84,17.72,17.74,2247600.0,15.9892,16.0432,15.9353,15.9532,2247600.0
2010-12-28 10:30:00,17.74,17.76,17.71,17.73,1111600.0,15.9532,15.9712,15.9263,15.9442,1111600.0
2010-12-28 11:00:00,17.72,17.74,17.68,17.73,1139600.0,15.9353,15.9532,15.8993,15.9442,1139600.0
2010-12-28 11:30:00,17.73,17.74,17.65,17.66,1002800.0,15.9442,15.9532,15.8723,15.8813,1002800.0
2010-12-28 12:00:00,17.67,17.7,17.63,17.69,969200.0,15.8903,15.9173,15.8543,15.9083,969200.0
2010-12-28 12:30:00,17.69,17.7,17.66,17.69,625600.0,15.9083,15.9173,15.8813,15.9083,625600.0
2010-12-28 13:00:00,17.69,17.7,17.67,17.68,417200.0,15.9083,15.9173,15.8903,15.8993,417200.0
2010-12-28 13:30:00,17.68,17.69,17.67,17.68,524800.0,15.8993,15.9083,15.8903,15.8993,524800.0
2010-12-28 14:00:00,17.68,17.71,17.66,17.71,685200.0,15.8993,15.9263,15.8813,15.9263,685200.0
2010-12-28 14:30:00,17.71,17.73,17.7,17.73,922800.0,15.9263,15.9442,15.9173,15.9442,922800.0
2010-12-28 15:00:00,17.73,17.76,17.72,17.74,1230800.0,15.9442,15.9712,15.9353,15.9532,1230800.0
2010-12-28 15:30:00,17.74,17.74,17.68,17.68,2120000.0,15.9532,15.9532,15.8993,15.8993,2120000.0
2010-12-29 09:30:00,17.73,17.8,17.6,17.61,1599600.0,15.9442,16.0072,15.8273,15.8363,1599600.0
2010-12-29 10:00:00,17.61,17.68,17.61,17.64,1184000.0,15.8363,15.8993,15.8363,15.8633,1184000.0
2010-12-29 10:30:00,17.64,17.68,17.59,17.62,1245600.0,15.8633,15.8993,15.8183,15.8453,1245600.0
2010-12-29 11:00:00,17.62,17.64,17.58,17.62,1126800.0,15.8453,15.8633,15.8094,15.8453,1126800.0
2010-12-29 11:30:00,17.62,17.66,17.61,17.65,560800.0,15.8453,15.8813,15.8363,15.8723,560800.0
2010-12-29 12:00:00,17.66,17.67,17.63,17.66,783200.0,15.8813,15.8903,15.8543,15.8813,783200.0
2010-12-29 12:30:00,17.66,17.7,17.64,17.7,759200.0,15.8813,15.9173,15.8633,15.9173,759200.0
2010-12-29 13:00:00,17.69,17.73,17.69,17.7,793600.0,15.9083,15.9442,15.9083,15.9173,793600.0
2010-12-29 13:30:00,17.7,17.72,17.68,17.71,599600.0,15.9173,15.9353,15.8993,15.9263,599600.0
2010-12-29 14:00:00,17.72,17.73,17.67,17.68,589600.0,15.9353,15.9442,15.8903,15.8993,589600.0
2010-12-29 14:30:00,17.68,17.69,17.64,17.64,838400.0,15.8993,15.9083,15.8633,15.8633,838400.0
2010-12-29 15:00:00,17.64,17.69,17.64,17.67,601200.0,15.8633,15.9083,15.8633,15.8903,601200.0
2010-12-29 15:30:00,17.67,17.69,17.66,17.66,1569600.0,15.8903,15.9083,15.8813,15.8813,1569600.0
2010-12-30 09:30:00,17.68,17.69,17.63,17.63,1487200.0,15.8993,15.9083,15.8543,15.8543,1487200.0
2010-12-30 10:00:00,17.63,17.63,17.58,17.59,866000.0,15.8543,15.8543,15.8094,15.8183,866000.0
2010-12-30 10:30:00,17.59,17.62,17.58,17.6,692000.0,15.8183,15.8453,15.8094,15.8273,692000.0
2010-12-30 11:00:00,17.6,17.64,17.59,17.62,620800.0,15.8273,15.8633,15.8183,15.8453,620800.0
2010-12-30 11:30:00,17.62,17.63,17.55,17.58,884000.0,15.8453,15.8543,15.7824,15.8094,884000.0
2010-12-30 12:00:00,17.58,17.6,17.56,17.58,558400.0,15.8094,15.8273,15.7914,15.8094,558400.0
2010-12-30 12:30:00,17.58,17.59,17.54,17.54,702000.0,15.8094,15.8183,15.7734,15.7734,702000.0
2010-12-30 13:00:00,17.55,17.57,17.54,17.56,670000.0,15.7824,15.8004,15.7734,15.7914,670000.0
2010-12-30 13:30:00,17.56,17.58,17.54,17.57,502400.0,15.7914,15.8094,15.7734,15.8004,502400.0
2010-12-30 14:00:00,17.57,17.59,17.53,17.57,912000.0,15.8004,15.8183,15.7644,15.8004,912000.0
2010-12-30 14:30:00,17.57,17.58,17.55,17.56,570000.0,15.8004,15.8094,15.7824,15.7914,570000.0
2010-12-30 15:00:00,17.56,17.61,17.55,17.61,791600.0,15.7914,15.8363,15.7824,15.8363,791600.0
2010-12-30 15:30:00,17.6,17.61,17.57,17.58,1261200.0,15.8273,15.8363,15.8004,15.8094,1261200.0
2010-12-31 09:30:00,17.57,17.59,17.49,17.5,1398000.0,15.8004,15.8183,15.7284,15.7374,1398000.0
2010-12-31 10:00:00,17.5,17.55,17.49,17.52,864800.0,15.7374,15.7824,15.7284,15.7554,864800.0
2010-12-31 10:30:00,17.52,17.58,17.52,17.55,600800.0,15.7554,15.8094,15.7554,15.7824,600800.0
2010-12-31 11:00:00,17.55,17.56,17.5,17.5,786800.0,15.7824,15.7914,15.7374,15.7374,786800.0
2010-12-31 11:30:00,17.51,17.57,17.5,17.53,689200.0,15.7464,15.8004,15.7374,15.7644,689200.0
2010-12-31 12:00:00,17.53,17.54,17.51,17.52,534800.0,15.7644,15.7734,15.7464,15.7554,534800.0
2010-12-31 12:30:00,17.52,17.53,17.5,17.5,901200.0,15.7554,15.7644,15.7374,15.7374,901200.0
2010-12-31 13:00:00,17.5,17.53,17.5,17.52,348000.0,15.7374,15.7644,15.7374,15.7554,348000.0
2010-12-31 13:30:00,17.52,17.52,17.5,17.5,562800.0,15.7554,15.7554,15.7374,15.7374,562800.0
2010-12-31 14:00:00,17.5,17.58,17.5,17.57,880800.0,15.7374,15.8094,15.7374,15.8004,880800.0
2010-12-31 14:30:00,17.58,17.6,17.57,17.58,600000.0,15.8094,15.8273,15.8004,15.8094,600000.0
2010-12-31 15:00:00,17.58,17.61,17.57,17.58,752400.0,15.8094,15.8363,15.8004,15.8094,752400.0
2010-12-31 15:30:00,17.58,17.62,17.58,17.6,1330800.0,15.8094,15.8453,15.8094,15.8273,1330800.0
2011-01-03 09:30:00,17.58,17.73,17.57,17.68,2204000.0,15.8094,15.9442,15.8004,15.8993,2204000.0
2011-01-03 10:00:00,17.69,17.7,17.56,17.62,2019600.0,15.9083,15.9173,15.7914,15.8453,2019600.0
2011-01-03 10:30:00,17.62,17.73,17.59,17.69,2113600.0,15.8453,15.9442,15.8183,15.9083,2113600.0
2011-01-03 11:00:00,17.69,17.7,17.55,17.6,2185600.0,15.9083,15.9173,15.7824,15.8273,2185600.0
2011-01-03 11:30:00,17.6,17.66,17.59,17.64,1701200.0,15.8273,15.8813,15.8183,15.8633,1701200.0
2011-01-03 12:00:00,17.64,17.69,17.62,17.66,1378400.0,15.8633,15.9083,15.8453,15.8813,1378400.0
2011-01-03 12:30:00,17.66,17.67,17.64,17.65,996000.0,15.8813,15.8903,15.8633,15.8723,996000.0
2011-01-03 13:00:00,17.65,17.66,17.63,17.64,1172800.0,15.8723,15.8813,15.8543,15.8633,1172800.0
2011-01-03 13:30:00,17.64,17.67,17.61,17.66,1512400.0,15.8633,15.8903,15.8363,15.8813,1512400.0
2011-01-03 14:00:00,17.67,17.7,17.63,17.64,1474400.0,15.8903,15.9173,15.8543,15.8633,1474400.0
2011-01-03 14:30:00,17.64,17.65,17.58,17.59,1802400.0,15.8633,15.8723,15.8094,15.8183,1802400.0
2011-01-03 15:00:00,17.59,17.59,17.56,17.57,1838800.0,15.8183,15.8183,15.7914,15.8004,1838800.0
2011-01-03 15:30:00,17.57,17.64,17.57,17.63,3186400.0,15.8004,15.8633,15.8004,15.8543,3186400.0
2011-01-04 09:30:00,17.73,17.74,17.63,17.69,1991200.0,15.9442,15.9532,15.8543,15.9083,1991200.0
2011-01-04 10:00:00,17.7,17.7,17.64,17.67,1454000.0,15.9173,15.9173,15.8633,15.8903,1454000.0
2011-01-04 10:30:00,17.68,17.7,17.61,17.64,1902800.0,15.8993,15.9173,15.8363,15.8633,1902800.0
2011-01-04 11:00:00,17.65,17.65,17.57,17.59,1621600.0,15.8723,15.8723,15.8004,15.8183,1621600.0
2011-01-04 11:30:00,17.58,17.62,17.57,17.62,1004000.0,15.8094,15.8453,15.8004,15.8453,1004000.0
2011-01-04 12:00:00,17.62,17.63,17.59,17.61,1248800.0,15.8453,15.8543,15.8183,15.8363,1248800.0
2011-01-04 12:30:00,17.6,17.63,17.6,17.61,951600.0,15.8273,15.8543,15.8273,15.8363,951600.0
2011-01-04 13:00:00,17.61,17.62,17.58,17.6,806000.0,15.8363,15.8453,15.8094,15.8273,806000.0
2011-01-04 13:30:00,17.6,17.63,17.59,17.62,601600.0,15.8273,15.8543,15.8183,15.8453,601600.0
2011-01-04 14:00:00,17.62,17.66,17.61,17.65,1512400.0,15.8453,15.8813,15.8363,15.8723,1512400.0
2011-01-04 14:30:00,17.65,17.66,17.61,17.63,1072800.0,15.8723,15.8813,15.8363,15.8543,1072800.0
2011-01-04 15:00:00,17.63,17.64,17.6,17.61,978400.0,15.8543,15.8633,15.8273,15.8363,978400.0
2011-01-04 15:30:00,17.61,17.65,17.61,17.64,2073600.0,15.8363,15.8723,15.8363,15.8633,2073600.0
2011-01-05 09:30:00,17.71,17.75,17.67,17.71,2936800.0,15.9263,15.9622,15.8903,15.9263,2936800.0
2011-01-05 10:00:00,17.71,17.74,17.69,17.72,2530400.0,15.9263,15.9532,15.9083,15.9353,2530400.0
2011-01-05 10:30:00,17.72,17.91,17.68,17.84,4729200.0,15.9353,16.1061,15.8993,16.0432,4729200.0
2011-01-05 11:00:00,17.83,18.0,17.81,17.98,4612000.0,16.0342,16.187,16.0162,16.1691,4612000.0
2011-01-05 11:30:00,17.97,18.08,17.93,17.98,4222000.0,16.1601,16.259,16.1241,16.1691,4222000.0
2011-01-05 12:00:00,17.98,18.05,17.96,17.98,1702800.0,16.1691,16.232,16.1511,16.1691,1702800.0
2011-01-05 12:30:00,17.99,18.01,17.9,17.92,1694400.0,16.1781,16.196,16.0971,16.1151,1694400.0
2011-01-05 13:00:00,17.92,17.95,17.9,17.95,1657600.0,16.1151,16.1421,16.0971,16.1421,1657600.0
2011-01-05 13:30:00,17.95,17.98,17.9,17.93,1295600.0,16.1421,16.1691,16.0971,16.1241,1295600.0
2011-01-05 14:00:00,17.93,18.04,17.92,18.0,1856800.0,16.1241,16.223,16.1151,16.187,1856800.0
2011-01-05 14:30:00,18.0,18.01,17.95,18.0,1637200.0,16.187,16.196,16.1421,16.187,1637200.0
2011-01-05 15:00:00,18.0,18.06,17.99,18.04,2083200.0,16.187,16.241,16.1781,16.223,2083200.0
2011-01-05 15:30:00,18.04,18.04,17.9,18.02,4188400.0,16.223,16.223,16.0971,16.205,4188400.0
2011-01-06 09:30:00,18.17,18.38,18.13,18.22,5040400.0,16.3399,16.5288,16.304,16.3849,5040400.0
2011-01-06 10:00:00,18.21,18.33,18.2,18.29,2427200.0,16.3759,16.4838,16.3669,16.4478,2427200.0
2011-01-06 10:30:00,18.28,18.3,18.18,18.26,2383600.0,16.4388,16.4568,16.3489,16.4209,2383600.0
2011-01-06 11:00:00,18.27,18.29,18.16,18.25,1677200.0,16.4299,16.4478,16.3309,16.4119,1677200.0
2011-01-06 11:30:00,18.25,18.3,18.23,18.27,1114800.0,16.4119,16.4568,16.3939,16.4299,1114800.0
2011-01-06 12:00:00,18.27,18.34,18.25,18.32,1676000.0,16.4299,16.4928,16.4119,16.4748,1676000.0
2011-01-06 12:30:00,18.32,18.38,18.27,18.37,1659600.0,16.4748,16.5288,16.4299,16.5198,1659600.0
2011-01-06 13:00:00,18.37,18.38,18.29,18.34,1401600.0,16.5198,16.5288,16.4478,16.4928,1401600.0
2011-01-06 13:30:00,18.34,18.36,18.31,18.32,1099200.0,16.4928,16.5108,16.4658,16.4748,1099200.0
2011-01-06 14:00:00,18.32,18.38,18.31,18.38,1458400.0,16.4748,16.5288,16.4658,16.5288,1458400.0
2011-01-06 14:30:00,18.38,18.39,18.31,18.34,1352800.0,16.5288,16.5378,16.4658,16.4928,1352800.0
2011-01-06 15:00:00,18.34,18.36,18.31,18.33,2236000.0,16.4928,16.5108,16.4658,16.4838,2236000.0
2011-01-06 15:30:00,18.33,18.34,18.28,18.3,3461600.0,16.4838,16.4928,16.4388,16.4568,3461600.0
2011-01-07 09:30:00,18.36,18.39,18.17,18.18,3775200.0,16.5108,16.5378,16.3399,16.3489,3775200.0
2011-01-07 10:00:00,18.18,18.3,18.18,18.22,2719200.0,16.3489,16.4568,16.3489,16.3849,2719200.0
2011-01-07 10:30:00,18.22,18.22,18.13,18.15,2155600.0,16.3849,16.3849,16.304,16.3219,2155600.0
2011-01-07 11:00:00,18.15,18.18,18.13,18.17,1527200.0,16.3219,16.3489,16.304,16.3399,1527200.0
2011-01-07 11:30:00,18.17,18.25,18.16,18.23,2731200.0,16.3399,16.4119,16.3309,16.3939,2731200.0
2011-01-07 12:00:00,18.22,18.25,18.2,18.21,1605600.0,16.3849,16.4119,16.3669,16.3759,1605600.0
2011-01-07 12:30:00,18.21,18.22,18.15,18.18,919600.0,16.3759,16.3849,16.3219,16.3489,919600.0
2011-01-07 13:00:00,18.18,18.18,18.14,18.17,920400.0,16.3489,16.3489,16.3129,16.3399,920400.0
2011-01-07 13:30:00,18.17,18.22,18.15,18.15,684000.0,16.3399,16.3849,16.3219,16.3219,684000.0
2011-01-07 14:00:00,18.16,18.17,18.14,18.15,991200.0,16.3309,16.3399,16.3129,16.3219,991200.0
2011-01-07 14:30:00,18.16,18.2,18.15,18.17,849200.0,16.3309,16.3669,16.3219,16.3399,849200.0
2011-01-07 15:00:00,18.18,18.23,18.17,18.2,1217200.0,16.3489,16.3939,16.3399,16.3669,1217200.0
2011-01-07 15:30:00,18.2,18.26,18.2,18.24,2056800.0,16.3669,16.4209,16.3669,16.4029,2056800.0
2011-01-10 09:30:00,18.18,18.31,18.14,18.15,1938800.0,16.3489,16.4658,16.3129,16.3219,1938800.0
2011-01-10 10:00:00,18.15,18.18,18.13,18.16,1115200.0,16.3219,16.3489,16.304,16.3309,1115200.0
2011-01-10 10:30:00,18.16,18.18,18.05,18.06,1370000.0,16.3309,16.3489,16.232,16.241,1370000.0
2011-01-10 11:00:00,18.06,18.09,18.01,18.03,1283600.0,16.241,16.268,16.196,16.214,1283600.0
2011-01-10 11:30:00,18.03,18.08,18.0,18.05,1252000.0,16.214,16.259,16.187,16.232,1252000.0
2011-01-10 12:00:00,18.05,18.06,18.0,18.01,1057600.0,16.232,16.241,16.187,16.196,1057600.0
2011-01-10 12:30:00,18.01,18.04,17.98,17.99,1081200.0,16.196,16.223,16.1691,16.1781,1081200.0
2011-01-10 13:00:00,17.99,18.02,17.96,17.97,1394400.0,16.1781,16.205,16.1511,16.1601,1394400.0
2011-01-10 13:30:00,17.97,18.0,17.96,17.99,1296000.0,16.1601,16.187,16.1511,16.1781,1296000.0
2011-01-10 14:00:00,17.99,18.04,17.97,18.03,866400.0,16.1781,16.223,16.1601,16.214,866400.0
2011-01-10 14:30:00,18.03,18.04,17.99,18.03,658800.0,16.214,16.223,16.1781,16.214,658800.0
2011-01-10 15:00:00,18.03,18.04,18.0,18.0,1200400.0,16.214,16.223,16.187,16.187,1200400.0
2011-01-10 15:30:00,18.0,18.02,17.95,17.95,2941200.0,16.187,16.205,16.1421,16.1421,2941200.0
2011-01-11 09:30:00,18.01,18.13,17.95,17.96,2844800.0,16.196,16.304,16.1421,16.1511,2844800.0
2011-01-11 10:00:00,17.95,18.0,17.89,17.98,2656000.0,16.1421,16.187,16.0881,16.1691,2656000.0
2011-01-11 10:30:00,17.98,18.05,17.97,18.03,1954000.0,16.1691,16.232,16.1601,16.214,1954000.0
2011-01-11 11:00:00,18.04,18.04,18.0,18.0,1066800.0,16.223,16.223,16.187,16.187,1066800.0
2011-01-11 11:30:00,18.01,18.02,17.91,17.94,1336400.0,16.196,16.205,16.1061,16.1331,1336400.0
2011-01-11 12:00:00,17.93,18.0,17.91,18.0,780800.0,16.1241,16.187,16.1061,16.187,780800.0
2011-01-11 12:30:00,18.0,18.0,17.96,17.98,744000.0,16.187,16.187,16.1511,16.1691,744000.0
2011-01-11 13:00:00,17.98,17.99,17.91,17.95,1055200.0,16.1691,16.1781,16.1061,16.1421,1055200.0
2011-01-11 13:30:00,17.95,17.98,17.93,17.93,784800.0,16.1421,16.1691,16.1241,16.1241,784800.0
2011-01-11 14:00:00,17.93,17.93,17.89,17.92,1120000.0,16.1241,16.1241,16.0881,16.1151,1120000.0
2011-01-11 14:30:00,17.93,17.96,17.91,17.93,749600.0,16.1241,16.1511,16.1061,16.1241,749600.0
2011-01-11 15:00:00,17.94,17.95,17.92,17.94,1277600.0,16.1331,16.1421,16.1151,16.1331,1277600.0
2011-01-11 15:30:00,17.94,17.98,17.92,17.96,2942000.0,16.1331,16.1691,16.1151,16.1511,2942000.0
2011-01-12 09:30:00,18.02,18.09,18.0,18.06,1617200.0,16.205,16.268,16.187,16.241,1617200.0
2011-01-12 10:00:00,18.07,18.12,18.05,18.1,1248000.0,16.25,16.295,16.232,16.277,1248000.0
2011-01-12 10:30:00,18.1,18.11,18.04,18.09,1188000.0,16.277,16.286,16.223,16.268,1188000.0
2011-01-12 11:00:00,18.09,18.14,18.07,18.09,1424800.0,16.268,16.3129,16.25,16.268,1424800.0
2011-01-12 11:30:00,18.09,18.09,18.05,18.09,946000.0,16.268,16.268,16.232,16.268,946000.0
2011-01-12 12:00:00,18.09,18.14,18.07,18.14,875200.0,16.268,16.3129,16.25,16.3129,875200.0
2011-01-12 12:30:00,18.15,18.16,18.08,18.12,1065200.0,16.3219,16.3309,16.259,16.295,1065200.0
2011-01-12 13:00:00,18.13,18.13,18.08,18.09,586000.0,16.304,16.304,16.259,16.268,586000.0
2011-01-12 13:30:00,18.09,18.11,18.08,18.1,604000.0,16.268,16.286,16.259,16.277,604000.0
2011-01-12 14:00:00,18.1,18.12,18.09,18.11,846000.0,16.277,16.295,16.268,16.286,846000.0
2011-01-12 14:30:00,18.11,18.13,18.1,18.11,1047600.0,16.286,16.304,16.277,16.286,1047600.0
2011-01-12 15:00:00,18.11,18.13,18.1,18.11,995200.0,16.286,16.304,16.277,16.286,995200.0
2011-01-12 15:30:00,18.11,18.15,18.1,18.15,2481600.0,16.286,16.3219,16.277,16.3219,2481600.0
2011-01-13 09:30:00,18.28,18.32,18.0,18.05,3117200.0,16.4388,16.4748,16.187,16.232,3117200.0
2011-01-13 10:00:00,18.06,18.07,17.94,17.95,1966400.0,16.241,16.25,16.1331,16.1421,1966400.0
2011-01-13 10:30:00,17.94,17.98,17.92,17.97,2050400.0,16.1331,16.1691,16.1151,16.1601,2050400.0
2011-01-13 11:00:00,17.97,18.0,17.95,17.98,1660800.0,16.1601,16.187,16.1421,16.1691,1660800.0
2011-01-13 11:30:00,17.98,17.99,17.94,17.95,1341200.0,16.1691,16.1781,16.1331,16.1421,1341200.0
2011-01-13 12:00:00,17.95,17.98,17.94,17.94,1520400.0,16.1421,16.1691,16.1331,16.1331,1520400.0
2011-01-13 12:30:00,17.94,17.96,17.92,17.93,1035600.0,16.1331,16.1511,16.1151,16.1241,1035600.0
2011-01-13 13:00:00,17.93,17.95,17.9,17.92,1256000.0,16.1241,16.1421,16.0971,16.1151,1256000.0
2011-01-13 13:30:00,17.91,17.92,17.88,17.88,1498000.0,16.1061,16.1151,16.0791,16.0791,1498000.0
2011-01-13 14:00:00,17.88,17.89,17.82,17.82,2311600.0,16.0791,16.0881,16.0252,16.0252,2311600.0
2011-01-13 14:30:00,17.82,17.84,17.73,17.74,2917200.0,16.0252,16.0432,15.9442,15.9532,2917200.0
2011-01-13 15:00:00,17.74,17.81,17.73,17.78,2200800.0,15.9532,16.0162,15.9442,15.9892,2200800.0
2011-01-13 15:30:00,17.78,17.81,17.75,17.8,3774800.0,15.9892,16.0162,15.9622,16.0072,3774800.0
2011-01-14 09:30:00,17.82,17.82,17.73,17.75,2311200.0,16.0252,16.0252,15.9442,15.9622,2311200.0
2011-01-14 10:00:00,17.75,17.76,17.74,17.75,1924800.0,15.9622,15.9712,15.9532,15.9622,1924800.0
2011-01-14 10:30:00,17.75,17.89,17.74,17.79,3173200.0,15.9622,16.0881,15.9532,15.9982,3173200.0
2011-01-14 11:00:00,17.79,17.79,17.75,17.75,2029600.0,15.9982,15.9982,15.9622,15.9622,2029600.0
2011-01-14 11:30:00,17.75,17.75,17.7,17.7,1817600.0,15.9622,15.9622,15.9173,15.9173,1817600.0
2011-01-14 12:00:00,17.7,17.74,17.68,17.69,1515600.0,15.9173,15.9532,15.8993,15.9083,1515600.0
2011-01-14 12:30:00,17.69,17.75,17.68,17.75,1094000.0,15.9083,15.9622,15.8993,15.9622,1094000.0
2011-01-14 13:00:00,17.75,17.75,17.73,17.73,1132000.0,15.9622,15.9622,15.9442,15.9442,1132000.0
2011-01-14 13:30:00,17.73,17.76,17.73,17.75,915600.0,15.9442,15.9712,15.9442,15.9622,915600.0
2011-01-14 14:00:00,17.75,17.75,17.74,17.74,972400.0,15.9622,15.9622,15.9532,15.9532,972400.0
2011-01-14 14:30:00,17.74,17.75,17.72,17.75,1234400.0,15.9532,15.9622,15.9353,15.9622,1234400.0
2011-01-14 15:00:00,17.75,17.81,17.75,17.8,1998800.0,15.9622,16.0162,15.9622,16.0072,1998800.0
2011-01-14 15:30:00,17.8,17.81,17.76,17.78,3362000.0,16.0072,16.0162,15.9712,15.9892,3362000.0
2011-01-18 09:30:00,17.81,17.84,17.77,17.79,2284400.0,16.0162,16.0432,15.9802,15.9982,2284400.0
2011-01-18 10:00:00,17.79,17.83,17.75,17.75,2067200.0,15.9982,16.0342,15.9622,15.9622,2067200.0
2011-01-18 10:30:00,17.76,17.77,17.69,17.7,1306000.0,15.9712,15.9802,15.9083,15.9173,1306000.0
2011-01-18 11:00:00,17.7,17.75,17.68,17.73,1538000.0,15.9173,15.9622,15.8993,15.9442,1538000.0
2011-01-18 11:30:00,17.73,17.76,17.73,17.75,767600.0,15.9442,15.9712,15.9442,15.9622,767600.0
2011-01-18 12:00:00,17.75,17.75,17.74,17.75,684800.0,15.9622,15.9622,15.9532,15.9622,684800.0
2011-01-18 12:30:00,17.75,17.77,17.74,17.75,571200.0,15.9622,15.9802,15.9532,15.9622,571200.0
2011-01-18 13:00:00,17.75,17.8,17.75,17.79,955600.0,15.9622,16.0072,15.9622,15.9982,955600.0
2011-01-18 13:30:00,17.79,17.79,17.75,17.77,766000.0,15.9982,15.9982,15.9622,15.9802,766000.0
2011-01-18 14:00:00,17.77,17.78,17.76,17.78,739600.0,15.9802,15.9892,15.9712,15.9892,739600.0
2011-01-18 14:30:00,17.77,17.81,17.75,17.79,1373600.0,15.9802,16.0162,15.9622,15.9982,1373600.0
2011-01-18 15:00:00,17.79,17.83,17.78,17.83,1428000.0,15.9982,16.0342,15.9892,16.0342,1428000.0
2011-01-18 15:30:00,17.83,17.83,17.77,17.79,3145600.0,16.0342,16.0342,15.9802,15.9982,3145600.0
2011-01-19 09:30:00,17.73,17.76,17.5,17.53,4026000.0,15.9442,15.9712,15.7374,15.7644,4026000.0
2011-01-19 10:00:00,17.52,17.52,17.45,17.47,3329200.0,15.7554,15.7554,15.6924,15.7104,3329200.0
2011-01-19 10:30:00,17.47,17.49,17.36,17.44,4300000.0,15.7104,15.7284,15.6115,15.6835,4300000.0
2011-01-19 11:00:00,17.44,17.46,17.4,17.4,2409200.0,15.6835,15.7014,15.6475,15.6475,2409200.0
2011-01-19 11:30:00,17.4,17.43,17.32,17.32,2658800.0,15.6475,15.6745,15.5755,15.5755,2658800.0
2011-01-19 12:00:00,17.32,17.36,17.29,17.36,2035200.0,15.5755,15.6115,15.5486,15.6115,2035200.0
2011-01-19 12:30:00,17.36,17.36,17.23,17.25,3133200.0,15.6115,15.6115,15.4946,15.5126,3133200.0
2011-01-19 13:00:00,17.25,17.28,17.11,17.27,2161200.0,15.5126,15.5396,15.3867,15.5306,2161200.0
2011-01-19 13:30:00,17.27,17.3,17.23,17.27,3236400.0,15.5306,15.5576,15.4946,15.5306,3236400.0
2011-01-19 14:00:00,17.27,17.32,17.25,17.31,2417200.0,15.5306,15.5755,15.5126,15.5665,2417200.0
2011-01-19 14:30:00,17.31,17.32,17.28,17.3,2936400.0,15.5665,15.5755,15.5396,15.5576,2936400.0
2011-01-19 15:00:00,17.29,17.31,17.23,17.24,3076400.0,15.5486,15.5665,15.4946,15.5036,3076400.0
2011-01-19 15:30:00,17.24,17.36,17.23,17.29,5263600.0,15.5036,15.6115,15.4946,15.5486,5263600.0
2011-01-20 09:30:00,17.17,17.25,17.01,17.04,5519200.0,15.4406,15.5126,15.2968,15.3237,5519200.0
2011-01-20 10:00:00,17.04,17.09,17.01,17.02,4047200.0,15.3237,15.3687,15.2968,15.3058,4047200.0
2011-01-20 10:30:00,17.01,17.02,16.88,16.99,6099200.0,15.2968,15.3058,15.1799,15.2788,6099200.0
2011-01-20 11:00:00,16.99,17.03,16.96,16.99,3112400.0,15.2788,15.3147,15.2518,15.2788,3112400.0
2011-01-20 11:30:00,16.99,17.03,16.94,17.02,2544400.0,15.2788,15.3147,15.2338,15.3058,2544400.0
2011-01-20 12:00:00,17.03,17.15,17.03,17.13,2356000.0,15.3147,15.4227,15.3147,15.4047,2356000.0
2011-01-20 12:30:00,17.13,17.16,17.12,17.16,1524000.0,15.4047,15.4317,15.3957,15.4317,1524000.0
2011-01-20 13:00:00,17.16,17.61,17.1,17.47,11776400.0,15.4317,15.8363,15.3777,15.7104,11776400.0
2011-01-20 13:30:00,17.47,17.77,17.43,17.74,16594000.0,15.7104,15.9802,15.6745,15.9532,16594000.0
2011-01-20 14:00:00,17.73,17.86,17.61,17.86,7254000.0,15.9442,16.0611,15.8363,16.0611,7254000.0
2011-01-20 14:30:00,17.86,17.89,17.79,17.83,5939600.0,16.0611,16.0881,15.9982,16.0342,5939600.0
2011-01-20 15:00:00,17.83,17.86,17.64,17.65,4088000.0,16.0342,16.0611,15.8633,15.8723,4088000.0
2011-01-20 15:30:00,17.65,17.7,17.62,17.68,4917200.0,15.8723,15.9173,15.8453,15.8993,4917200.0
2011-01-21 09:30:00,17.63,17.75,17.5,17.65,5948000.0,15.8543,15.9622,15.7374,15.8723,5948000.0
2011-01-21 10:00:00,17.65,17.7,17.57,17.63,2144800.0,15.8723,15.9173,15.8004,15.8543,2144800.0
2011-01-21 10:30:00,17.62,17.63,17.6,17.62,1148000.0,15.8453,15.8543,15.8273,15.8453,1148000.0
2011-01-21 11:00:00,17.62,17.63,17.58,17.61,865200.0,15.8453,15.8543,15.8094,15.8363,865200.0
2011-01-21 11:30:00,17.61,17.62,17.55,17.6,990800.0,15.8363,15.8453,15.7824,15.8273,990800.0
2011-01-21 12:00:00,17.6,17.6,17.58,17.6,689200.0,15.8273,15.8273,15.8094,15.8273,689200.0
2011-01-21 12:30:00,17.59,17.6,17.56,17.58,704000.0,15.8183,15.8273,15.7914,15.8094,704000.0
2011-01-21 13:00:00,17.58,17.59,17.56,17.56,1244000.0,15.8094,15.8183,15.7914,15.7914,1244000.0
2011-01-21 13:30:00,17.56,17.58,17.55,17.56,1092400.0,15.7914,15.8094,15.7824,15.7914,1092400.0
2011-01-21 14:00:00,17.56,17.56,17.52,17.55,1178800.0,15.7914,15.7914,15.7554,15.7824,1178800.0
2011-01-21 14:30:00,17.55,17.55,17.52,17.52,1050400.0,15.7824,15.7824,15.7554,15.7554,1050400.0
2011-01-21 15:00:00,17.52,17.54,17.49,17.49,1705200.0,15.7554,15.7734,15.7284,15.7284,1705200.0
2011-01-21 15:30:00,17.49,17.53,17.48,17.53,4074800.0,15.7284,15.7644,15.7194,15.7644,4074800.0
2011-01-24 09:30:00,17.61,17.62,17.55,17.56,2006000.0,15.8363,15.8453,15.7824,15.7914,2006000.0
2011-01-24 10:00:00,17.56,17.76,17.55,17.71,2596400.0,15.7914,15.9712,15.7824,15.9263,2596400.0
2011-01-24 10:30:00,17.71,17.77,17.67,17.76,1659600.0,15.9263,15.9802,15.8903,15.9712,1659600.0
2011-01-24 11:00:00,17.76,17.81,17.75,17.79,2402400.0,15.9712,16.0162,15.9622,15.9982,2402400.0
2011-01-24 11:30:00,17.79,17.8,17.73,17.78,815600.0,15.9982,16.0072,15.9442,15.9892,815600.0
2011-01-24 12:00:00,17.78,17.84,17.77,17.84,1024400.0,15.9892,16.0432,15.9802,16.0432,1024400.0
2011-01-24 12:30:00,17.84,17.86,17.81,17.83,1099600.0,16.0432,16.0611,16.0162,16.0342,1099600.0
2011-01-24 13:00:00,17.83,17.88,17.8,17.85,1270400.0,16.0342,16.0791,16.0072,16.0522,1270400.0
2011-01-24 13:30:00,17.85,17.86,17.82,17.84,1286800.0,16.0522,16.0611,16.0252,16.0432,1286800.0
2011-01-24 14:00:00,17.84,17.88,17.83,17.88,1052400.0,16.0432,16.0791,16.0342,16.0791,1052400.0
2011-01-24 14:30:00,17.87,17.9,17.84,17.85,972400.0,16.0701,16.0971,16.0432,16.0522,972400.0
2011-01-24 15:00:00,17.85,17.85,17.78,17.83,1888800.0,16.0522,16.0522,15.9892,16.0342,1888800.0
2011-01-24 15:30:00,17.83,17.96,17.83,17.95,3798000.0,16.0342,16.1511,16.0342,16.1421,3798000.0
2011-01-25 09:30:00,17.75,17.8,17.58,17.66,3498800.0,15.9622,16.0072,15.8094,15.8813,3498800.0
2011-01-25 10:00:00,17.66,17.84,17.61,17.73,3230400.0,15.8813,16.0432,15.8363,15.9442,3230400.0
2011-01-25 10:30:00,17.73,18.1,17.71,18.05,5305200.0,15.9442,16.277,15.9263,16.232,5305200.0
2011-01-25 11:00:00,18.05,18.07,17.86,17.88,2156400.0,16.232,16.25,16.0611,16.0791,2156400.0
2011-01-25 11:30:00,17.88,17.96,17.88,17.95,1313600.0,16.0791,16.1511,16.0791,16.1421,1313600.0
2011-01-25 12:00:00,17.95,18.07,17.93,18.06,1734800.0,16.1421,16.25,16.1241,16.241,1734800.0
2011-01-25 12:30:00,18.06,18.07,17.91,17.93,846000.0,16.241,16.25,16.1061,16.1241,846000.0
2011-01-25 13:00:00,17.93,18.01,17.83,17.91,2169200.0,16.1241,16.196,16.0342,16.1061,2169200.0
2011-01-25 13:30:00,17.91,17.91,17.81,17.82,1081600.0,16.1061,16.1061,16.0162,16.0252,1081600.0
2011-01-25 14:00:00,17.83,17.85,17.77,17.77,684000.0,16.0342,16.0522,15.9802,15.9802,684000.0
2011-01-25 14:30:00,17.77,17.83,17.75,17.82,861600.0,15.9802,16.0342,15.9622,16.0252,861600.0
2011-01-25 15:00:00,17.82,17.87,17.81,17.87,1419600.0,16.0252,16.0701,16.0162,16.0701,1419600.0
2011-01-25 15:30:00,17.86,17.92,17.84,17.9,2513200.0,16.0611,16.1151,16.0432,16.0971,2513200.0
2011-01-26 09:30:00,17.98,18.04,17.87,17.95,1551200.0,16.1691,16.223,16.0701,16.1421,1551200.0
2011-01-26 10:00:00,17.95,17.98,17.84,17.86,1591200.0,16.1421,16.1691,16.0432,16.0611,1591200.0
2011-01-26 10:30:00,17.86,17.86,17.74,17.8,1608800.0,16.0611,16.0611,15.9532,16.0072,1608800.0
2011-01-26 11:00:00,17.8,17.88,17.76,17.79,1410000.0,16.0072,16.0791,15.9712,15.9982,1410000.0
2011-01-26 11:30:00,17.78,17.82,17.75,17.77,1052800.0,15.9892,16.0252,15.9622,15.9802,1052800.0
2011-01-26 12:00:00,17.77,17.83,17.76,17.82,1007600.0,15.9802,16.0342,15.9712,16.0252,1007600.0
2011-01-26 12:30:00,17.82,17.84,17.79,17.82,998400.0,16.0252,16.0432,15.9982,16.0252,998400.0
2011-01-26 13:00:00,17.82,17.86,17.8,17.85,530800.0,16.0252,16.0611,16.0072,16.0522,530800.0
2011-01-26 13:30:00,17.85,17.87,17.82,17.86,603600.0,16.0522,16.0701,16.0252,16.0611,603600.0
2011-01-26 14:00:00,17.85,17.88,17.8,17.82,526000.0,16.0522,16.0791,16.0072,16.0252,526000.0
2011-01-26 14:30:00,17.82,17.88,17.79,17.81,775600.0,16.0252,16.0791,15.9982,16.0162,775600.0
2011-01-26 15:00:00,17.81,17.81,17.74,17.78,1609200.0,16.0162,16.0162,15.9532,15.9892,1609200.0
2011-01-26 15:30:00,17.79,17.81,17.74,17.75,1776800.0,15.9982,16.0162,15.9532,15.9622,1776800.0
2011-01-27 09:30:00,17.77,17.81,17.64,17.68,1485200.0,15.9802,16.0162,15.8633,15.8993,1485200.0
2011-01-27 10:00:00,17.68,17.72,17.65,17.67,899600.0,15.8993,15.9353,15.8723,15.8903,899600.0
2011-01-27 10:30:00,17.67,17.73,17.66,17.73,868400.0,15.8903,15.9442,15.8813,15.9442,868400.0
2011-01-27 11:00:00,17.73,17.75,17.66,17.7,5201200.0,15.9442,15.9622,15.8813,15.9173,5201200.0
2011-01-27 11:30:00,17.7,17.73,17.66,17.73,846800.0,15.9173,15.9442,15.8813,15.9442,846800.0
2011-01-27 12:00:00,17.72,17.75,17.66,17.69,890800.0,15.9353,15.9622,15.8813,15.9083,890800.0
2011-01-27 12:30:00,17.69,17.69,17.63,17.64,770800.0,15.9083,15.9083,15.8543,15.8633,770800.0
2011-01-27 13:00:00,17.65,17.66,17.63,17.66,578400.0,15.8723,15.8813,15.8543,15.8813,578400.0
2011-01-27 13:30:00,17.66,17.69,17.65,17.68,726400.0,15.8813,15.9083,15.8723,15.8993,726400.0
2011-01-27 14:00:00,17.68,17.72,17.66,17.7,1756800.0,15.8993,15.9353,15.8813,15.9173,1756800.0
2011-01-27 14:30:00,17.7,17.74,17.69,17.71,1076400.0,15.9173,15.9532,15.9083,15.9263,1076400.0
2011-01-27 15:00:00,17.71,17.73,17.68,17.7,1176400.0,15.9263,15.9442,15.8993,15.9173,1176400.0
2011-01-27 15:30:00,17.7,17.71,17.63,17.65,2296800.0,15.9173,15.9263,15.8543,15.8723,2296800.0
2011-01-28 09:30:00,17.7,17.73,17.63,17.65,1737600.0,15.9173,15.9442,15.8543,15.8723,1737600.0
2011-01-28 10:00:00,17.65,17.66,17.53,17.56,1517200.0,15.8723,15.8813,15.7644,15.7914,1517200.0
2011-01-28 10:30:00,17.56,17.56,17.44,17.54,2362400.0,15.7914,15.7914,15.6835,15.7734,2362400.0
2011-01-28 11:00:00,17.54,17.6,17.5,17.52,1007600.0,15.7734,15.8273,15.7374,15.7554,1007600.0
2011-01-28 11:30:00,17.51,17.55,17.49,17.5,1727200.0,15.7464,15.7824,15.7284,15.7374,1727200.0
2011-01-28 12:00:00,17.5,17.53,17.45,17.45,1634000.0,15.7374,15.7644,15.6924,15.6924,1634000.0
2011-01-28 12:30:00,17.45,17.52,17.44,17.46,1225200.0,15.6924,15.7554,15.6835,15.7014,1225200.0
2011-01-28 13:00:00,17.46,17.47,17.41,17.41,1123600.0,15.7014,15.7104,15.6565,15.6565,1123600.0
2011-01-28 13:30:00,17.42,17.48,17.39,17.47,1249600.0,15.6655,15.7194,15.6385,15.7104,1249600.0
2011-01-28 14:00:00,17.47,17.53,17.44,17.45,1219200.0,15.7104,15.7644,15.6835,15.6924,1219200.0
2011-01-28 14:30:00,17.45,17.46,17.4,17.41,1156400.0,15.6924,15.7014,15.6475,15.6565,1156400.0
2011-01-28 15:00:00,17.41,17.44,17.36,17.37,2162800.0,15.6565,15.6835,15.6115,15.6205,2162800.0
2011-01-28 15:30:00,17.36,17.41,17.36,17.37,3752000.0,15.6115,15.6565,15.6115,15.6205,3752000.0
2011-01-31 09:30:00,17.48,17.5,17.34,17.4,2065600.0,15.7194,15.7374,15.5935,15.6475,2065600.0
2011-01-31 10:00:00,17.4,17.59,17.36,17.58,1331600.0,15.6475,15.8183,15.6115,15.8094,1331600.0
2011-01-31 10:30:00,17.58,17.59,17.45,17.45,1298000.0,15.8094,15.8183,15.6924,15.6924,1298000.0
2011-01-31 11:00:00,17.45,17.5,17.41,17.45,1041200.0,15.6924,15.7374,15.6565,15.6924,1041200.0
2011-01-31 11:30:00,17.45,17.47,17.41,17.43,1006800.0,15.6924,15.7104,15.6565,15.6745,1006800.0
2011-01-31 12:00:00,17.43,17.45,17.43,17.45,1067200.0,15.6745,15.6924,15.6745,15.6924,1067200.0
2011-01-31 12:30:00,17.45,17.45,17.41,17.42,719200.0,15.6924,15.6924,15.6565,15.6655,719200.0
2011-01-31 13:00:00,17.42,17.44,17.41,17.43,806800.0,15.6655,15.6835,15.6565,15.6745,806800.0
2011-01-31 13:30:00,17.43,17.44,17.38,17.4,1149600.0,15.6745,15.6835,15.6295,15.6475,1149600.0
2011-01-31 14:00:00,17.4,17.41,17.35,17.38,1664000.0,15.6475,15.6565,15.6025,15.6295,1664000.0
2011-01-31 14:30:00,17.37,17.41,17.36,17.41,1589200.0,15.6205,15.6565,15.6115,15.6565,1589200.0
2011-01-31 15:00:00,17.4,17.42,17.36,17.38,1684400.0,15.6475,15.6655,15.6115,15.6295,1684400.0
2011-01-31 15:30:00,17.38,17.47,17.36,17.46,3280000.0,15.6295,15.7104,15.6115,15.7014,3280000.0
2011-02-01 09:30:00,17.59,17.75,17.55,17.71,2339200.0,15.8183,15.9622,15.7824,15.9263,2339200.0
2011-02-01 10:00:00,17.71,17.79,17.68,17.75,2085200.0,15.9263,15.9982,15.8993,15.9622,2085200.0
2011-02-01 10:30:00,17.75,17.92,17.74,17.92,2092400.0,15.9622,16.1151,15.9532,16.1151,2092400.0
2011-02-01 11:00:00,17.91,17.93,17.79,17.81,1780400.0,16.1061,16.1241,15.9982,16.0162,1780400.0
2011-02-01 11:30:00,17.81,17.85,17.79,17.83,1310000.0,16.0162,16.0522,15.9982,16.0342,1310000.0
2011-02-01 12:00:00,17.83,17.86,17.79,17.85,1130400.0,16.0342,16.0611,15.9982,16.0522,1130400.0
2011-02-01 12:30:00,17.85,17.86,17.83,17.86,1732800.0,16.0522,16.0611,16.0342,16.0611,1732800.0
2011-02-01 13:00:00,17.86,17.93,17.84,17.86,1752800.0,16.0611,16.1241,16.0432,16.0611,1752800.0
2011-02-01 13:30:00,17.86,17.86,17.8,17.81,1084000.0,16.0611,16.0611,16.0072,16.0162,1084000.0
2011-02-01 14:00:00,17.81,17.84,17.76,17.76,1508800.0,16.0162,16.0432,15.9712,15.9712,1508800.0
2011-02-01 14:30:00,17.76,17.79,17.73,17.76,1337200.0,15.9712,15.9982,15.9442,15.9712,1337200.0
2011-02-01 15:00:00,17.76,17.79,17.72,17.72,1623200.0,15.9712,15.9982,15.9353,15.9353,1623200.0
2011-02-01 15:30:00,17.72,17.74,17.67,17.68,3838400.0,15.9353,15.9532,15.8903,15.8993,3838400.0
2011-02-02 09:30:00,17.81,17.96,17.69,17.92,2698400.0,16.0162,16.1511,15.9083,16.1151,2698400.0
2011-02-02 10:00:00,17.92,17.96,17.87,17.93,2350800.0,16.1151,16.1511,16.0701,16.1241,2350800.0
2011-02-02 10:30:00,17.93,17.96,17.88,17.88,1239600.0,16.1241,16.1511,16.0791,16.0791,1239600.0
2011-02-02 11:00:00,17.88,17.94,17.83,17.92,1214800.0,16.0791,16.1331,16.0342,16.1151,1214800.0
2011-02-02 11:30:00,17.91,17.93,17.86,17.92,1586000.0,16.1061,16.1241,16.0611,16.1151,1586000.0
2011-02-02 12:00:00,17.92,17.93,17.87,17.88,965600.0,16.1151,16.1241,16.0701,16.0791,965600.0
2011-02-02 12:30:00,17.87,17.89,17.85,17.87,1169600.0,16.0701,16.0881,16.0522,16.0701,1169600.0
2011-02-02 13:00:00,17.88,17.89,17.85,17.87,905600.0,16.0791,16.0881,16.0522,16.0701,905600.0
2011-02-02 13:30:00,17.86,17.91,17.86,17.9,1015200.0,16.0611,16.1061,16.0611,16.0971,1015200.0
2011-02-02 14:00:00,17.9,17.9,17.85,17.87,1142400.0,16.0971,16.0971,16.0522,16.0701,1142400.0
2011-02-02 14:30:00,17.87,17.93,17.86,17.93,1297600.0,16.0701,16.1241,16.0611,16.1241,1297600.0
2011-02-02 15:00:00,17.93,17.96,17.91,17.93,2012400.0,16.1241,16.1511,16.1061,16.1241,2012400.0
2011-02-02 15:30:00,17.93,18.02,17.91,18.02,5434400.0,16.1241,16.205,16.1061,16.205,5434400.0
2011-02-03 09:30:00,17.93,18.12,17.81,17.98,8558000.0,16.1241,16.295,16.0162,16.1691,8558000.0
2011-02-03 10:00:00,17.98,17.98,17.75,17.84,3678800.0,16.1691,16.1691,15.9622,16.0432,3678800.0
2011-02-03 10:30:00,17.84,17.96,17.82,17.95,2101600.0,16.0432,16.1511,16.0252,16.1421,2101600.0
2011-02-03 11:00:00,17.95,17.96,17.81,17.86,2034400.0,16.1421,16.1511,16.0162,16.0611,2034400.0
2011-02-03 11:30:00,17.85,17.93,17.83,17.9,2123600.0,16.0522,16.1241,16.0342,16.0971,2123600.0
2011-02-03 12:00:00,17.9,17.92,17.85,17.9,1300800.0,16.0971,16.1151,16.0522,16.0971,1300800.0
2011-02-03 12:30:00,17.9,18.09,17.88,18.02,3278800.0,16.0971,16.268,16.0791,16.205,3278800.0
2011-02-03 13:00:00,18.02,18.02,17.94,17.96,1197600.0,16.205,16.205,16.1331,16.1511,1197600.0
2011-02-03 13:30:00,17.96,17.98,17.92,17.98,869600.0,16.1511,16.1691,16.1151,16.1691,869600.0
2011-02-03 14:00:00,17.98,18.0,17.95,17.97,906800.0,16.1691,16.187,16.1421,16.1601,906800.0
2011-02-03 14:30:00,17.97,18.0,17.95,17.99,938800.0,16.1601,16.187,16.1421,16.1781,938800.0
2011-02-03 15:00:00,17.99,18.0,17.96,18.0,1347200.0,16.1781,16.187,16.1511,16.187,1347200.0
2011-02-03 15:30:00,18.0,18.01,17.9,17.91,2963600.0,16.187,16.196,16.0971,16.1061,2963600.0
2011-02-04 09:30:00,18.0,18.09,17.9,18.07,2598800.0,16.187,16.268,16.0971,16.25,2598800.0
2011-02-04 10:00:00,18.08,18.22,18.07,18.22,3745600.0,16.259,16.3849,16.25,16.3849,3745600.0
2011-02-04 10:30:00,18.22,18.25,18.12,18.17,3373200.0,16.3849,16.4119,16.295,16.3399,3373200.0
2011-02-04 11:00:00,18.17,18.18,18.08,18.08,1980000.0,16.3399,16.3489,16.259,16.259,1980000.0
2011-02-04 11:30:00,18.09,18.17,18.05,18.12,1484400.0,16.268,16.3399,16.232,16.295,1484400.0
2011-02-04 12:00:00,18.12,18.15,18.1,18.12,1400800.0,16.295,16.3219,16.277,16.295,1400800.0
2011-02-04 12:30:00,18.12,18.2,18.12,18.2,1521200.0,16.295,16.3669,16.295,16.3669,1521200.0
2011-02-04 13:00:00,18.19,18.22,18.17,18.19,1231600.0,16.3579,16.3849,16.3399,16.3579,1231600.0
2011-02-04 13:30:00,18.19,18.2,18.12,18.13,1480800.0,16.3579,16.3669,16.295,16.304,1480800.0
2011-02-04 14:00:00,18.14,18.2,18.13,18.19,1323200.0,16.3129,16.3669,16.304,16.3579,1323200.0
2011-02-04 14:30:00,18.19,18.2,18.15,18.17,1379200.0,16.3579,16.3669,16.3219,16.3399,1379200.0
2011-02-04 15:00:00,18.16,18.23,18.16,18.17,1871200.0,16.3309,16.3939,16.3309,16.3399,1871200.0
2011-02-04 15:30:00,18.16,18.23,18.16,18.21,3835600.0,16.3309,16.3939,16.3309,16.3759,3835600.0
2011-02-07 09:30:00,18.25,18.36,18.23,18.33,2457200.0,16.4119,16.5108,16.3939,16.4838,2457200.0
2011-02-07 10:00:00,18.33,18.43,18.33,18.39,1968000.0,16.4838,16.5737,16.4838,16.5378,1968000.0
2011-02-07 10:30:00,18.39,18.45,18.38,18.4,1384400.0,16.5378,16.5917,16.5288,16.5468,1384400.0
2011-02-07 11:00:00,18.41,18.48,18.4,18.48,1625200.0,16.5558,16.6187,16.5468,16.6187,1625200.0
2011-02-07 11:30:00,18.48,18.52,18.46,18.48,1619600.0,16.6187,16.6547,16.6007,16.6187,1619600.0
2011-02-07 12:00:00,18.48,18.5,18.43,18.44,966800.0,16.6187,16.6367,16.5737,16.5827,966800.0
2011-02-07 12:30:00,18.44,18.49,18.44,18.47,761600.0,16.5827,16.6277,16.5827,16.6097,761600.0
2011-02-07 13:00:00,18.47,18.51,18.47,18.5,1247600.0,16.6097,16.6457,16.6097,16.6367,1247600.0
2011-02-07 13:30:00,18.5,18.5,18.48,18.5,945200.0,16.6367,16.6367,16.6187,16.6367,945200.0
2011-02-07 14:00:00,18.5,18.54,18.49,18.54,1375200.0,16.6367,16.6727,16.6277,16.6727,1375200.0
2011-02-07 14:30:00,18.53,18.54,18.47,18.5,1259200.0,16.6637,16.6727,16.6097,16.6367,1259200.0
2011-02-07 15:00:00,18.5,18.5,18.47,18.49,962800.0,16.6367,16.6367,16.6097,16.6277,962800.0
2011-02-07 15:30:00,18.49,18.49,18.44,18.47,3453600.0,16.6277,16.6277,16.5827,16.6097,3453600.0
2011-02-08 09:30:00,18.49,18.61,18.46,18.5,2070800.0,16.6277,16.7356,16.6007,16.6367,2070800.0
2011-02-08 10:00:00,18.5,18.58,18.5,18.52,1195200.0,16.6367,16.7086,16.6367,16.6547,1195200.0
2011-02-08 10:30:00,18.52,18.62,18.52,18.56,1276400.0,16.6547,16.7446,16.6547,16.6906,1276400.0
2011-02-08 11:00:00,18.55,18.56,18.52,18.53,904800.0,16.6817,16.6906,16.6547,16.6637,904800.0
2011-02-08 11:30:00,18.53,18.6,18.52,18.6,667200.0,16.6637,16.7266,16.6547,16.7266,667200.0
2011-02-08 12:00:00,18.6,18.6,18.56,18.58,565600.0,16.7266,16.7266,16.6906,16.7086,565600.0
2011-02-08 12:30:00,18.58,18.59,18.56,18.57,466800.0,16.7086,16.7176,16.6906,16.6996,466800.0
2011-02-08 13:00:00,18.57,18.59,18.55,18.56,674400.0,16.6996,16.7176,16.6817,16.6906,674400.0
2011-02-08 13:30:00,18.56,18.58,18.56,18.56,684800.0,16.6906,16.7086,16.6906,16.6906,684800.0
2011-02-08 14:00:00,18.56,18.59,18.56,18.59,555600.0,16.6906,16.7176,16.6906,16.7176,555600.0
2011-02-08 14:30:00,18.59,18.64,18.59,18.64,1275200.0,16.7176,16.7626,16.7176,16.7626,1275200.0
2011-02-08 15:00:00,18.64,18.64,18.61,18.62,1087200.0,16.7626,16.7626,16.7356,16.7446,1087200.0
2011-02-08 15:30:00,18.62,18.65,18.57,18.63,2710400.0,16.7446,16.7716,16.6996,16.7536,2710400.0
2011-02-09 09:30:00,18.42,18.59,18.4,18.56,1689200.0,16.5987,16.7518,16.5806,16.7248,1689200.0
2011-02-09 10:00:00,18.56,18.59,18.5,18.57,1013600.0,16.7248,16.7518,16.6707,16.7338,1013600.0
2011-02-09 10:30:00,18.57,18.68,18.57,18.62,1651200.0,16.7338,16.8329,16.7338,16.7789,1651200.0
2011-02-09 11:00:00,18.62,18.62,18.45,18.45,1792800.0,16.7789,16.7789,16.6257,16.6257,1792800.0
2011-02-09 11:30:00,18.46,18.46,18.38,18.39,1678800.0,16.6347,16.6347,16.5626,16.5716,1678800.0
2011-02-09 12:00:00,18.39,18.41,18.29,18.3,1279600.0,16.5716,16.5896,16.4815,16.4905,1279600.0
2011-02-09 12:30:00,18.3,18.38,18.29,18.29,906000.0,16.4905,16.5626,16.4815,16.4815,906000.0
2011-02-09 13:00:00,18.29,18.39,18.28,18.36,1508400.0,16.4815,16.5716,16.4725,16.5446,1508400.0
2011-02-09 13:30:00,18.37,18.37,18.32,18.34,452000.0,16.5536,16.5536,16.5085,16.5266,452000.0
2011-02-09 14:00:00,18.33,18.33,18.29,18.3,812400.0,16.5176,16.5176,16.4815,16.4905,812400.0
2011-02-09 14:30:00,18.31,18.32,18.28,18.29,956800.0,16.4995,16.5085,16.4725,16.4815,956800.0
2011-02-09 15:00:00,18.29,18.34,18.29,18.32,1230400.0,16.4815,16.5266,16.4815,16.5085,1230400.0
2011-02-09 15:30:00,18.32,18.33,18.28,18.32,2223600.0,16.5085,16.5176,16.4725,16.5085,2223600.0
2011-02-10 09:30:00,18.23,18.44,18.23,18.4,2204000.0,16.4274,16.6167,16.4274,16.5806,2204000.0
2011-02-10 10:00:00,18.4,18.56,18.35,18.56,1549200.0,16.5806,16.7248,16.5356,16.7248,1549200.0
2011-02-10 10:30:00,18.56,18.6,18.53,18.58,1705600.0,16.7248,16.7609,16.6978,16.7428,1705600.0
2011-02-10 11:00:00,18.58,18.75,18.57,18.74,3425600.0,16.7428,16.896,16.7338,16.887,3425600.0
2011-02-10 11:30:00,18.74,18.79,18.7,18.72,2581600.0,16.887,16.9321,16.851,16.869,2581600.0
2011-02-10 12:00:00,18.72,18.77,18.7,18.75,1148800.0,16.869,16.914,16.851,16.896,1148800.0
2011-02-10 12:30:00,18.75,18.77,18.68,18.68,746400.0,16.896,16.914,16.8329,16.8329,746400.0
2011-02-10 13:00:00,18.68,18.7,18.64,18.66,790800.0,16.8329,16.851,16.7969,16.8149,790800.0
2011-02-10 13:30:00,18.67,18.73,18.66,18.71,658800.0,16.8239,16.878,16.8149,16.86,658800.0
2011-02-10 14:00:00,18.71,18.75,18.7,18.73,1014000.0,16.86,16.896,16.851,16.878,1014000.0
2011-02-10 14:30:00,18.73,18.75,18.68,18.69,1728400.0,16.878,16.896,16.8329,16.842,1728400.0
2011-02-10 15:00:00,18.68,18.73,18.68,18.7,1096400.0,16.8329,16.878,16.8329,16.851,1096400.0
2011-02-10 15:30:00,18.7,18.71,18.63,18.68,3154000.0,16.851,16.86,16.7879,16.8329,3154000.0
2011-02-11 09:30:00,18.65,18.73,18.6,18.6,2180400.0,16.8059,16.878,16.7609,16.7609,2180400.0
2011-02-11 10:00:00,18.61,18.62,18.57,18.58,1368400.0,16.7699,16.7789,16.7338,16.7428,1368400.0
2011-02-11 10:30:00,18.58,18.66,18.58,18.64,856400.0,16.7428,16.8149,16.7428,16.7969,856400.0
2011-02-11 11:00:00,18.64,18.74,18.61,18.73,1938000.0,16.7969,16.887,16.7699,16.878,1938000.0
2011-02-11 11:30:00,18.73,18.75,18.69,18.7,859600.0,16.878,16.896,16.842,16.851,859600.0
2011-02-11 12:00:00,18.7,18.73,18.66,18.71,908000.0,16.851,16.878,16.8149,16.86,908000.0
2011-02-11 12:30:00,18.71,18.73,18.69,18.7,616400.0,16.86,16.878,16.842,16.851,616400.0
2011-02-11 13:00:00,18.71,18.74,18.7,18.73,560400.0,16.86,16.887,16.851,16.878,560400.0
2011-02-11 13:30:00,18.73,18.73,18.7,18.72,326000.0,16.878,16.878,16.851,16.869,326000.0
2011-02-11 14:00:00,18.73,18.74,18.71,18.71,624800.0,16.878,16.887,16.86,16.86,624800.0
2011-02-11 14:30:00,18.71,18.78,18.71,18.73,1424000.0,16.86,16.9231,16.86,16.878,1424000.0
2011-02-11 15:00:00,18.73,18.78,18.72,18.73,1349200.0,16.878,16.9231,16.869,16.878,1349200.0
2011-02-11 15:30:00,18.73,18.75,18.72,18.74,2451600.0,16.878,16.896,16.869,16.887,2451600.0
2011-02-14 09:30:00,18.75,18.88,18.72,18.85,1836000.0,16.896,17.0132,16.869,16.9861,1836000.0
2011-02-14 10:00:00,18.84,18.91,18.74,18.75,1501600.0,16.9771,17.0402,16.887,16.896,1501600.0
2011-02-14 10:30:00,18.75,18.79,18.63,18.66,1021600.0,16.896,16.9321,16.7879,16.8149,1021600.0
2011-02-14 11:00:00,18.66,18.83,18.65,18.82,934800.0,16.8149,16.9681,16.8059,16.9591,934800.0
2011-02-14 11:30:00,18.82,18.83,18.79,18.82,636400.0,16.9591,16.9681,16.9321,16.9591,636400.0
2011-02-14 12:00:00,18.82,18.85,18.8,18.83,508000.0,16.9591,16.9861,16.9411,16.9681,508000.0
2011-02-14 12:30:00,18.84,18.87,18.83,18.84,801200.0,16.9771,17.0042,16.9681,16.9771,801200.0
2011-02-14 13:00:00,18.84,18.86,18.82,18.83,624000.0,16.9771,16.9951,16.9591,16.9681,624000.0
2011-02-14 13:30:00,18.83,18.86,18.82,18.84,498400.0,16.9681,16.9951,16.9591,16.9771,498400.0
2011-02-14 14:00:00,18.84,18.86,18.79,18.85,884400.0,16.9771,16.9951,16.9321,16.9861,884400.0
2011-02-14 14:30:00,18.85,19.24,18.85,19.11,9159600.0,16.9861,17.3376,16.9861,17.2204,9159600.0
2011-02-14 15:00:00,19.1,19.11,18.9,18.96,5577200.0,17.2114,17.2204,17.0312,17.0853,5577200.0
2011-02-14 15:30:00,18.96,18.99,18.92,18.93,3256400.0,17.0853,17.1123,17.0492,17.0582,3256400.0
2011-02-15 09:30:00,18.93,18.98,18.77,18.83,1900000.0,17.0582,17.1033,16.914,16.9681,1900000.0
2011-02-15 10:00:00,18.83,18.87,18.81,18.84,1318000.0,16.9681,17.0042,16.9501,16.9771,1318000.0
2011-02-15 10:30:00,18.84,18.9,18.84,18.88,1180800.0,16.9771,17.0312,16.9771,17.0132,1180800.0
2011-02-15 11:00:00,18.88,18.91,18.84,18.87,982800.0,17.0132,17.0402,16.9771,17.0042,982800.0
2011-02-15 11:30:00,18.87,18.88,18.85,18.87,624400.0,17.0042,17.0132,16.9861,17.0042,624400.0
2011-02-15 12:00:00,18.86,18.88,18.86,18.86,763600.0,16.9951,17.0132,16.9951,16.9951,763600.0
2011-02-15 12:30:00,18.86,18.9,18.86,18.88,753200.0,16.9951,17.0312,16.9951,17.0132,753200.0
2011-02-15 13:00:00,18.88,18.89,18.86,18.87,631600.0,17.0132,17.0222,16.9951,17.0042,631600.0
2011-02-15 13:30:00,18.87,18.9,18.86,18.89,639600.0,17.0042,17.0312,16.9951,17.0222,639600.0
2011-02-15 14:00:00,18.89,18.89,18.86,18.87,987200.0,17.0222,17.0222,16.9951,17.0042,987200.0
2011-02-15 14:30:00,18.87,18.92,18.87,18.89,1026400.0,17.0042,17.0492,17.0042,17.0222,1026400.0
2011-02-15 15:00:00,18.89,18.9,18.88,18.89,980800.0,17.0222,17.0312,17.0132,17.0222,980800.0
2011-02-15 15:30:00,18.89,18.92,18.87,18.9,2142800.0,17.0222,17.0492,17.0042,17.0312,2142800.0
2011-02-16 09:30:00,18.92,19.02,18.91,18.99,1431200.0,17.0492,17.1393,17.0402,17.1123,1431200.0
2011-02-16 10:00:00,18.99,19.0,18.86,18.96,1193200.0,17.1123,17.1213,16.9951,17.0853,1193200.0
2011-02-16 10:30:00,18.95,19.0,18.93,18.99,880400.0,17.0762,17.1213,17.0582,17.1123,880400.0
2011-02-16 11:00:00,18.99,19.03,18.99,19.01,1605600.0,17.1123,17.1483,17.1123,17.1303,1605600.0
2011-02-16 11:30:00,19.02,19.05,18.99,19.04,1177600.0,17.1393,17.1664,17.1123,17.1573,1177600.0
2011-02-16 12:00:00,19.04,19.05,18.98,18.99,1350000.0,17.1573,17.1664,17.1033,17.1123,1350000.0
2011-02-16 12:30:00,18.99,19.01,18.98,18.99,1168800.0,17.1123,17.1303,17.1033,17.1123,1168800.0
2011-02-16 13:00:00,18.99,19.01,18.98,19.0,1203600.0,17.1123,17.1303,17.1033,17.1213,1203600.0
2011-02-16 13:30:00,19.0,19.01,18.99,19.0,900000.0,17.1213,17.1303,17.1123,17.1213,900000.0
2011-02-16 14:00:00,19.0,19.0,18.97,19.0,1652000.0,17.1213,17.1213,17.0943,17.1213,1652000.0
2011-02-16 14:30:00,19.0,19.02,18.99,19.0,1424800.0,17.1213,17.1393,17.1123,17.1213,1424800.0
2011-02-16 15:00:00,19.0,19.01,18.99,19.0,1132000.0,17.1213,17.1303,17.1123,17.1213,1132000.0
2011-02-16 15:30:00,19.0,19.01,18.98,18.99,2924400.0,17.1213,17.1303,17.1033,17.1123,2924400.0
2011-02-17 09:30:00,18.94,19.07,18.89,19.05,2080400.0,17.0672,17.1844,17.0222,17.1664,2080400.0
2011-02-17 10:00:00,19.06,19.09,18.97,18.97,1232400.0,17.1754,17.2024,17.0943,17.0943,1232400.0
2011-02-17 10:30:00,18.97,19.03,18.91,18.92,1085600.0,17.0943,17.1483,17.0402,17.0492,1085600.0
2011-02-17 11:00:00,18.92,18.97,18.86,18.95,1015200.0,17.0492,17.0943,16.9951,17.0762,1015200.0
2011-02-17 11:30:00,18.96,19.16,18.93,19.15,1686000.0,17.0853,17.2655,17.0582,17.2565,1686000.0
2011-02-17 12:00:00,19.15,19.18,19.04,19.1,2338800.0,17.2565,17.2835,17.1573,17.2114,2338800.0
2011-02-17 12:30:00,19.1,19.13,19.05,19.05,1338800.0,17.2114,17.2385,17.1664,17.1664,1338800.0
2011-02-17 13:00:00,19.05,19.09,18.97,18.98,2430800.0,17.1664,17.2024,17.0943,17.1033,2430800.0
2011-02-17 13:30:00,18.98,18.99,18.9,18.92,2388800.0,17.1033,17.1123,17.0312,17.0492,2388800.0
2011-02-17 14:00:00,18.92,19.03,18.91,18.99,1944800.0,17.0492,17.1483,17.0402,17.1123,1944800.0
2011-02-17 14:30:00,18.99,19.1,18.96,19.09,1004800.0,17.1123,17.2114,17.0853,17.2024,1004800.0
2011-02-17 15:00:00,19.09,19.1,19.02,19.05,1410400.0,17.2024,17.2114,17.1393,17.1664,1410400.0
2011-02-17 15:30:00,19.05,19.05,18.99,19.03,2458000.0,17.1664,17.1664,17.1123,17.1483,2458000.0
2011-02-18 09:30:00,19.15,19.27,19.14,19.15,6401600.0,17.2565,17.3646,17.2475,17.2565,6401600.0
2011-02-18 10:00:00,19.15,19.2,19.11,19.15,1922400.0,17.2565,17.3015,17.2204,17.2565,1922400.0
2011-02-18 10:30:00,19.15,19.16,19.07,19.16,1981200.0,17.2565,17.2655,17.1844,17.2655,1981200.0
2011-02-18 11:00:00,19.16,19.18,19.12,19.15,902000.0,17.2655,17.2835,17.2294,17.2565,902000.0
2011-02-18 11:30:00,19.15,19.16,19.1,19.11,769200.0,17.2565,17.2655,17.2114,17.2204,769200.0
2011-02-18 12:00:00,19.11,19.14,19.08,19.12,912800.0,17.2204,17.2475,17.1934,17.2294,912800.0
2011-02-18 12:30:00,19.12,19.15,19.09,19.11,906400.0,17.2294,17.2565,17.2024,17.2204,906400.0
2011-02-18 13:00:00,19.11,19.13,19.08,19.08,1094000.0,17.2204,17.2385,17.1934,17.1934,1094000.0
2011-02-18 13:30:00,19.08,19.09,19.0,19.01,1358800.0,17.1934,17.2024,17.1213,17.1303,1358800.0
2011-02-18 14:00:00,19.01,19.02,18.89,18.9,1972000.0,17.1303,17.1393,17.0222,17.0312,1972000.0
2011-02-18 14:30:00,18.91,19.03,18.89,19.03,1456400.0,17.0402,17.1483,17.0222,17.1483,1456400.0
2011-02-18 15:00:00,19.03,19.04,18.97,18.97,773600.0,17.1483,17.1573,17.0943,17.0943,773600.0
2011-02-18 15:30:00,18.97,19.02,18.95,18.96,3588800.0,17.0943,17.1393,17.0762,17.0853,3588800.0
2011-02-22 09:30:00,18.59,18.63,18.28,18.62,4083600.0,16.7518,16.7879,16.4725,16.7789,4083600.0
2011-02-22 10:00:00,18.62,18.78,18.61,18.69,1654400.0,16.7789,16.9231,16.7699,16.842,1654400.0
2011-02-22 10:30:00,18.69,18.7,18.65,18.66,908000.0,16.842,16.851,16.8059,16.8149,908000.0
2011-02-22 11:00:00,18.66,18.67,18.57,18.64,882000.0,16.8149,16.8239,16.7338,16.7969,882000.0
2011-02-22 11:30:00,18.64,18.66,18.58,18.64,1074000.0,16.7969,16.8149,16.7428,16.7969,1074000.0
2011-02-22 12:00:00,18.64,18.65,18.58,18.61,612800.0,16.7969,16.8059,16.7428,16.7699,612800.0
2011-02-22 12:30:00,18.61,18.63,18.51,18.58,880400.0,16.7699,16.7879,16.6798,16.7428,880400.0
2011-02-22 13:00:00,18.58,18.6,18.49,18.5,1086400.0,16.7428,16.7609,16.6617,16.6707,1086400.0
2011-02-22 13:30:00,18.5,18.53,18.47,18.49,1002800.0,16.6707,16.6978,16.6437,16.6617,1002800.0
2011-02-22 14:00:00,18.49,18.55,18.46,18.54,870000.0,16.6617,16.7158,16.6347,16.7068,870000.0
2011-02-22 14:30:00,18.54,18.57,18.5,18.54,1169200.0,16.7068,16.7338,16.6707,16.7068,1169200.0
2011-02-22 15:00:00,18.54,18.57,18.45,18.45,1269600.0,16.7068,16.7338,16.6257,16.6257,1269600.0
2011-02-22 15:30:00,18.45,18.49,18.42,18.45,2485200.0,16.6257,16.6617,16.5987,16.6257,2485200.0
2011-02-23 09:30:00,18.41,18.64,18.38,18.56,2128400.0,16.5896,16.7969,16.5626,16.7248,2128400.0
2011-02-23 10:00:00,18.55,18.6,18.49,18.5,1560000.0,16.7158,16.7609,16.6617,16.6707,1560000.0
2011-02-23 10:30:00,18.5,18.56,18.49,18.5,5688000.0,16.6707,16.7248,16.6617,16.6707,5688000.0
2011-02-23 11:00:00,18.5,18.51,18.39,18.39,1316000.0,16.6707,16.6798,16.5716,16.5716,1316000.0
2011-02-23 11:30:00,18.39,18.4,18.3,18.31,1691600.0,16.5716,16.5806,16.4905,16.4995,1691600.0
2011-02-23 12:00:00,18.31,18.33,18.28,18.28,1248400.0,16.4995,16.5176,16.4725,16.4725,1248400.0
2011-02-23 12:30:00,18.28,18.28,18.23,18.26,1112000.0,16.4725,16.4725,16.4274,16.4545,1112000.0
2011-02-23 13:00:00,18.26,18.26,18.2,18.26,1117600.0,16.4545,16.4545,16.4004,16.4545,1117600.0
2011-02-23 13:30:00,18.26,18.26,18.22,18.25,1585200.0,16.4545,16.4545,16.4184,16.4455,1585200.0
2011-02-23 14:00:00,18.25,18.28,18.21,18.22,829200.0,16.4455,16.4725,16.4094,16.4184,829200.0
2011-02-23 14:30:00,18.23,18.31,18.22,18.3,1068000.0,16.4274,16.4995,16.4184,16.4905,1068000.0
2011-02-23 15:00:00,18.3,18.36,18.28,18.34,1197200.0,16.4905,16.5446,16.4725,16.5266,1197200.0
2011-02-23 15:30:00,18.34,18.34,18.2,18.23,3692400.0,16.5266,16.5266,16.4004,16.4274,3692400.0
2011-02-24 09:30:00,18.17,18.38,18.16,18.36,2377600.0,16.3734,16.5626,16.3644,16.5446,2377600.0
2011-02-24 10:00:00,18.36,18.47,18.33,18.37,1105600.0,16.5446,16.6437,16.5176,16.5536,1105600.0
2011-02-24 10:30:00,18.38,18.39,18.28,18.34,2088800.0,16.5626,16.5716,16.4725,16.5266,2088800.0
2011-02-24 11:00:00,18.34,18.43,18.26,18.43,816800.0,16.5266,16.6077,16.4545,16.6077,816800.0
2011-02-24 11:30:00,18.43,18.47,18.31,18.32,537200.0,16.6077,16.6437,16.4995,16.5085,537200.0
2011-02-24 12:00:00,18.32,18.34,18.25,18.28,422400.0,16.5085,16.5266,16.4455,16.4725,422400.0
2011-02-24 12:30:00,18.28,18.34,18.26,18.29,703600.0,16.4725,16.5266,16.4545,16.4815,703600.0
2011-02-24 13:00:00,18.29,18.34,18.27,18.31,677200.0,16.4815,16.5266,16.4635,16.4995,677200.0
2011-02-24 13:30:00,18.31,18.34,18.26,18.28,796800.0,16.4995,16.5266,16.4545,16.4725,796800.0
2011-02-24 14:00:00,18.28,18.4,18.28,18.36,1014000.0,16.4725,16.5806,16.4725,16.5446,1014000.0
2011-02-24 14:30:00,18.36,18.46,18.36,18.46,1185600.0,16.5446,16.6347,16.5446,16.6347,1185600.0
2011-02-24 15:00:00,18.45,18.51,18.4,18.5,1388800.0,16.6257,16.6798,16.5806,16.6707,1388800.0
2011-02-24 15:30:00,18.5,18.56,18.45,18.48,2516400.0,16.6707,16.7248,16.6257,16.6527,2516400.0
2011-02-25 09:30:00,18.55,18.7,18.55,18.68,1297200.0,16.7158,16.851,16.7158,16.8329,1297200.0
2011-02-25 10:00:00,18.68,18.8,18.68,18.76,1154400.0,16.8329,16.9411,16.8329,16.905,1154400.0
2011-02-25 10:30:00,18.76,18.84,18.76,18.8,1010000.0,16.905,16.9771,16.905,16.9411,1010000.0
2011-02-25 11:00:00,18.8,18.81,18.75,18.76,970000.0,16.9411,16.9501,16.896,16.905,970000.0
2011-02-25 11:30:00,18.76,18.81,18.75,18.77,1093200.0,16.905,16.9501,16.896,16.914,1093200.0
2011-02-25 12:00:00,18.77,18.81,18.76,18.81,662400.0,16.914,16.9501,16.905,16.9501,662400.0
2011-02-25 12:30:00,18.81,18.83,18.77,18.78,1023200.0,16.9501,16.9681,16.914,16.9231,1023200.0
2011-02-25 13:00:00,18.78,18.85,18.75,18.84,1324800.0,16.9231,16.9861,16.896,16.9771,1324800.0
2011-02-25 13:30:00,18.84,18.85,18.8,18.81,1297200.0,16.9771,16.9861,16.9411,16.9501,1297200.0
2011-02-25 14:00:00,18.81,18.83,18.69,18.69,1306000.0,16.9501,16.9681,16.842,16.842,1306000.0
2011-02-25 14:30:00,18.69,18.73,18.63,18.67,1067200.0,16.842,16.878,16.7879,16.8239,1067200.0
2011-02-25 15:00:00,18.67,18.73,18.67,18.68,1987600.0,16.8239,16.878,16.8239,16.8329,1987600.0
2011-02-25 15:30:00,18.68,18.71,18.65,18.67,3426000.0,16.8329,16.86,16.8059,16.8239,3426000.0
2011-02-28 09:30:00,18.72,18.82,18.68,18.7,1377600.0,16.869,16.9591,16.8329,16.851,1377600.0
2011-02-28 10:00:00,18.69,18.7,18.57,18.6,1350800.0,16.842,16.851,16.7338,16.7609,1350800.0
2011-02-28 10:30:00,18.6,18.66,18.6,18.65,764000.0,16.7609,16.8149,16.7609,16.8059,764000.0
2011-02-28 11:00:00,18.65,18.65,18.54,18.54,824000.0,16.8059,16.8059,16.7068,16.7068,824000.0
2011-02-28 11:30:00,18.54,18.6,18.51,18.53,869600.0,16.7068,16.7609,16.6798,16.6978,869600.0
2011-02-28 12:00:00,18.53,18.54,18.5,18.53,822000.0,16.6978,16.7068,16.6707,16.6978,822000.0
2011-02-28 12:30:00,18.52,18.56,18.51,18.55,1192800.0,16.6888,16.7248,16.6798,16.7158,1192800.0
2011-02-28 13:00:00,18.55,18.57,18.43,18.46,1214400.0,16.7158,16.7338,16.6077,16.6347,1214400.0
2011-02-28 13:30:00,18.46,18.48,18.43,18.43,721200.0,16.6347,16.6527,16.6077,16.6077,721200.0
2011-02-28 14:00:00,18.43,18.45,18.39,18.44,938000.0,16.6077,16.6257,16.5716,16.6167,938000.0
2011-02-28 14:30:00,18.45,18.48,18.42,18.44,755600.0,16.6257,16.6527,16.5987,16.6167,755600.0
2011-02-28 15:00:00,18.43,18.44,18.4,18.41,1077600.0,16.6077,16.6167,16.5806,16.5896,1077600.0
2011-02-28 15:30:00,18.41,18.43,18.26,18.28,4457600.0,16.5896,16.6077,16.4545,16.4725,4457600.0
2011-03-01 09:30:00,18.47,18.51,18.38,18.45,3044400.0,16.6437,16.6798,16.5626,16.6257,3044400.0
2011-03-01 10:00:00,18.45,18.55,18.4,18.48,2333600.0,16.6257,16.7158,16.5806,16.6527,2333600.0
2011-03-01 10:30:00,18.49,18.68,18.45,18.68,2012000.0,16.6617,16.8329,16.6257,16.8329,2012000.0
2011-03-01 11:00:00,18.68,18.72,18.52,18.52,1165200.0,16.8329,16.869,16.6888,16.6888,1165200.0
2011-03-01 11:30:00,18.52,18.52,18.36,18.38,1093600.0,16.6888,16.6888,16.5446,16.5626,1093600.0
2011-03-01 12:00:00,18.37,18.43,18.35,18.38,1362800.0,16.5536,16.6077,16.5356,16.5626,1362800.0
2011-03-01 12:30:00,18.38,18.47,18.37,18.41,770000.0,16.5626,16.6437,16.5536,16.5896,770000.0
2011-03-01 13:00:00,18.41,18.44,18.38,18.41,929200.0,16.5896,16.6167,16.5626,16.5896,929200.0
2011-03-01 13:30:00,18.41,18.42,18.32,18.38,1022400.0,16.5896,16.5987,16.5085,16.5626,1022400.0
2011-03-01 14:00:00,18.38,18.39,18.27,18.28,1238000.0,16.5626,16.5716,16.4635,16.4725,1238000.0
2011-03-01 14:30:00,18.28,18.28,18.19,18.2,2118800.0,16.4725,16.4725,16.3914,16.4004,2118800.0
2011-03-01 15:00:00,18.2,18.23,18.17,18.21,1703600.0,16.4004,16.4274,16.3734,16.4094,1703600.0
2011-03-01 15:30:00,18.21,18.26,18.13,18.17,3925200.0,16.4094,16.4545,16.3373,16.3734,3925200.0
2011-03-02 09:30:00,18.15,18.44,18.13,18.41,1898800.0,16.3554,16.6167,16.3373,16.5896,1898800.0
2011-03-02 10:00:00,18.41,18.5,18.41,18.46,1466000.0,16.5896,16.6707,16.5896,16.6347,1466000.0
2011-03-02 10:30:00,18.46,18.51,18.44,18.47,964400.0,16.6347,16.6798,16.6167,16.6437,964400.0
2011-03-02 11:00:00,18.48,18.56,18.41,18.41,1221600.0,16.6527,16.7248,16.5896,16.5896,1221600.0
2011-03-02 11:30:00,18.41,18.45,18.33,18.33,1106800.0,16.5896,16.6257,16.5176,16.5176,1106800.0
2011-03-02 12:00:00,18.34,18.44,18.32,18.42,622400.0,16.5266,16.6167,16.5085,16.5987,622400.0
2011-03-02 12:30:00,18.42,18.47,18.42,18.43,578000.0,16.5987,16.6437,16.5987,16.6077,578000.0
2011-03-02 13:00:00,18.43,18.47,18.41,18.42,611600.0,16.6077,16.6437,16.5896,16.5987,611600.0
2011-03-02 13:30:00,18.42,18.42,18.38,18.4,736400.0,16.5987,16.5987,16.5626,16.5806,736400.0
2011-03-02 14:00:00,18.4,18.42,18.36,18.38,925200.0,16.5806,16.5987,16.5446,16.5626,925200.0
2011-03-02 14:30:00,18.38,18.46,18.37,18.43,766400.0,16.5626,16.6347,16.5536,16.6077,766400.0
2011-03-02 15:00:00,18.43,18.53,18.43,18.53,1127600.0,16.6077,16.6978,16.6077,16.6978,1127600.0
2011-03-02 15:30:00,18.53,18.53,18.43,18.49,2993600.0,16.6978,16.6978,16.6077,16.6617,2993600.0
2011-03-03 09:30:00,18.67,18.84,18.64,18.71,2250800.0,16.8239,16.9771,16.7969,16.86,2250800.0
2011-03-03 10:00:00,18.71,18.78,18.7,18.73,1226000.0,16.86,16.9231,16.851,16.878,1226000.0
2011-03-03 10:30:00,18.74,18.79,18.68,18.76,1254000.0,16.887,16.9321,16.8329,16.905,1254000.0
2011-03-03 11:00:00,18.77,18.79,18.75,18.75,727600.0,16.914,16.9321,16.896,16.896,727600.0
2011-03-03 11:30:00,18.75,18.86,18.75,18.84,1670800.0,16.896,16.9951,16.896,16.9771,1670800.0
2011-03-03 12:00:00,18.84,18.85,18.83,18.83,642400.0,16.9771,16.9861,16.9681,16.9681,642400.0
2011-03-03 12:30:00,18.83,18.88,18.83,18.87,962000.0,16.9681,17.0132,16.9681,17.0042,962000.0
2011-03-03 13:00:00,18.87,18.89,18.86,18.88,901200.0,17.0042,17.0222,16.9951,17.0132,901200.0
2011-03-03 13:30:00,18.88,18.9,18.88,18.88,917600.0,17.0132,17.0312,17.0132,17.0132,917600.0
2011-03-03 14:00:00,18.88,18.92,18.86,18.91,1152800.0,17.0132,17.0492,16.9951,17.0402,1152800.0
2011-03-03 14:30:00,18.91,18.93,18.88,18.93,1090000.0,17.0402,17.0582,17.0132,17.0582,1090000.0
2011-03-03 15:00:00,18.93,18.98,18.91,18.97,1464800.0,17.0582,17.1033,17.0402,17.0943,1464800.0
2011-03-03 15:30:00,18.97,18.98,18.89,18.96,3967600.0,17.0943,17.1033,17.0222,17.0853,3967600.0
2011-03-04 09:30:00,18.97,18.99,18.76,18.78,1711200.0,17.0943,17.1123,16.905,16.9231,1711200.0
2011-03-04 10:00:00,18.78,18.79,18.58,18.65,2416400.0,16.9231,16.9321,16.7428,16.8059,2416400.0
2011-03-04 10:30:00,18.65,18.76,18.58,18.73,1740800.0,16.8059,16.905,16.7428,16.878,1740800.0
2011-03-04 11:00:00,18.73,18.76,18.71,18.72,853200.0,16.878,16.905,16.86,16.869,853200.0
2011-03-04 11:30:00,18.72,18.75,18.61,18.63,1077600.0,16.869,16.896,16.7699,16.7879,1077600.0
2011-03-04 12:00:00,18.63,18.66,18.58,18.61,1068400.0,16.7879,16.8149,16.7428,16.7699,1068400.0
2011-03-04 12:30:00,18.61,18.64,18.59,18.61,1546400.0,16.7699,16.7969,16.7518,16.7699,1546400.0
2011-03-04 13:00:00,18.61,18.63,18.55,18.58,940400.0,16.7699,16.7879,16.7158,16.7428,940400.0
2011-03-04 13:30:00,18.57,18.61,18.53,18.56,696800.0,16.7338,16.7699,16.6978,16.7248,696800.0
2011-03-04 14:00:00,18.56,18.58,18.5,18.57,736800.0,16.7248,16.7428,16.6707,16.7338,736800.0
2011-03-04 14:30:00,18.57,18.59,18.55,18.59,634400.0,16.7338,16.7518,16.7158,16.7518,634400.0
2011-03-04 15:00:00,18.59,18.62,18.58,18.59,1376000.0,16.7518,16.7789,16.7428,16.7518,1376000.0
2011-03-04 15:30:00,18.59,18.71,18.57,18.68,2947600.0,16.7518,16.86,16.7338,16.8329,2947600.0
2011-03-07 09:30:00,18.65,18.81,18.63,18.72,2096800.0,16.8059,16.9501,16.7879,16.869,2096800.0
2011-03-07 10:00:00,18.72,18.72,18.57,18.61,1738400.0,16.869,16.869,16.7338,16.7699,1738400.0
2011-03-07 10:30:00,18.61,18.68,18.56,18.63,1449600.0,16.7699,16.8329,16.7248,16.7879,1449600.0
2011-03-07 11:00:00,18.63,18.65,18.61,18.63,1539200.0,16.7879,16.8059,16.7699,16.7879,1539200.0
2011-03-07 11:30:00,18.64,18.64,18.58,18.62,986400.0,16.7969,16.7969,16.7428,16.7789,986400.0
2011-03-07 12:00:00,18.62,18.71,18.62,18.65,1481200.0,16.7789,16.86,16.7789,16.8059,1481200.0
2011-03-07 12:30:00,18.65,18.66,18.59,18.6,930800.0,16.8059,16.8149,16.7518,16.7609,930800.0
2011-03-07 13:00:00,18.6,18.6,18.54,18.58,910400.0,16.7609,16.7609,16.7068,16.7428,910400.0
2011-03-07 13:30:00,18.57,18.58,18.54,18.56,543600.0,16.7338,16.7428,16.7068,16.7248,543600.0
2011-03-07 14:00:00,18.56,18.65,18.53,18.61,1538400.0,16.7248,16.8059,16.6978,16.7699,1538400.0
2011-03-07 14:30:00,18.6,18.61,18.56,18.56,1006000.0,16.7609,16.7699,16.7248,16.7248,1006000.0
2011-03-07 15:00:00,18.56,18.61,18.55,18.6,744400.0,16.7248,16.7699,16.7158,16.7609,744400.0
2011-03-07 15:30:00,18.6,18.61,18.5,18.53,2369200.0,16.7609,16.7699,16.6707,16.6978,2369200.0
2011-03-08 09:30:00,18.61,18.61,18.35,18.44,3094000.0,16.7699,16.7699,16.5356,16.6167,3094000.0
2011-03-08 10:00:00,18.44,18.58,18.42,18.49,1417600.0,16.6167,16.7428,16.5987,16.6617,1417600.0
2011-03-08 10:30:00,18.49,18.49,18.4,18.42,1848400.0,16.6617,16.6617,16.5806,16.5987,1848400.0
2011-03-08 11:00:00,18.43,18.43,18.39,18.42,1975600.0,16.6077,16.6077,16.5716,16.5987,1975600.0
2011-03-08 11:30:00,18.42,18.43,18.4,18.4,1357600.0,16.5987,16.6077,16.5806,16.5806,1357600.0
2011-03-08 12:00:00,18.4,18.42,18.36,18.4,1653200.0,16.5806,16.5987,16.5446,16.5806,1653200.0
2011-03-08 12:30:00,18.4,18.4,18.33,18.4,960400.0,16.5806,16.5806,16.5176,16.5806,960400.0
2011-03-08 13:00:00,18.4,18.73,18.38,18.55,7926400.0,16.5806,16.878,16.5626,16.7158,7926400.0
2011-03-08 13:30:00,18.54,18.6,18.43,18.58,2806800.0,16.7068,16.7609,16.6077,16.7428,2806800.0
2011-03-08 14:00:00,18.58,18.59,18.43,18.46,1707200.0,16.7428,16.7518,16.6077,16.6347,1707200.0
2011-03-08 14:30:00,18.47,18.47,18.39,18.41,1375200.0,16.6437,16.6437,16.5716,16.5896,1375200.0
2011-03-08 15:00:00,18.41,18.45,18.38,18.43,1204400.0,16.5896,16.6257,16.5626,16.6077,1204400.0
2011-03-08 15:30:00,18.43,18.57,18.42,18.55,4364800.0,16.6077,16.7338,16.5987,16.7158,4364800.0
2011-03-09 09:30:00,18.6,18.62,18.52,18.56,3095600.0,16.7609,16.7789,16.6888,16.7248,3095600.0
2011-03-09 10:00:00,18.57,18.65,18.55,18.65,2382000.0,16.7338,16.8059,16.7158,16.8059,2382000.0
2011-03-09 10:30:00,18.64,18.67,18.45,18.48,1680400.0,16.7969,16.8239,16.6257,16.6527,1680400.0
2011-03-09 11:00:00,18.48,18.55,18.45,18.51,1184800.0,16.6527,16.7158,16.6257,16.6798,1184800.0
2011-03-09 11:30:00,18.52,18.57,18.49,18.56,1072800.0,16.6888,16.7338,16.6617,16.7248,1072800.0
2011-03-09 12:00:00,18.56,18.61,18.47,18.48,675600.0,16.7248,16.7699,16.6437,16.6527,675600.0
2011-03-09 12:30:00,18.47,18.5,18.43,18.43,623600.0,16.6437,16.6707,16.6077,16.6077,623600.0
2011-03-09 13:00:00,18.43,18.46,18.43,18.44,767200.0,16.6077,16.6347,16.6077,16.6167,767200.0
2011-03-09 13:30:00,18.44,18.45,18.38,18.38,665200.0,16.6167,16.6257,16.5626,16.5626,665200.0
2011-03-09 14:00:00,18.39,18.43,18.38,18.39,632400.0,16.5716,16.6077,16.5626,16.5716,632400.0
2011-03-09 14:30:00,18.39,18.4,18.33,18.38,794400.0,16.5716,16.5806,16.5176,16.5626,794400.0
2011-03-09 15:00:00,18.38,18.41,18.36,18.38,862000.0,16.5626,16.5896,16.5446,16.5626,862000.0
2011-03-09 15:30:00,18.37,18.43,18.36,18.43,1713200.0,16.5536,16.6077,16.5446,16.6077,1713200.0
2011-03-10 09:30:00,18.33,18.33,18.05,18.06,3567200.0,16.5176,16.5176,16.2652,16.2743,3567200.0
2011-03-10 10:00:00,18.06,18.08,17.99,18.02,2884800.0,16.2743,16.2923,16.2112,16.2382,2884800.0
2011-03-10 10:30:00,18.02,18.04,17.94,17.95,2678000.0,16.2382,16.2562,16.1661,16.1751,2678000.0
2011-03-10 11:00:00,17.96,17.98,17.95,17.96,1935600.0,16.1841,16.2022,16.1751,16.1841,1935600.0
2011-03-10 11:30:00,17.96,18.01,17.94,17.97,1767200.0,16.1841,16.2292,16.1661,16.1931,1767200.0
2011-03-10 12:00:00,17.97,18.0,17.95,17.96,1105600.0,16.1931,16.2202,16.1751,16.1841,1105600.0
2011-03-10 12:30:00,17.96,17.98,17.94,17.97,1098000.0,16.1841,16.2022,16.1661,16.1931,1098000.0
2011-03-10 13:00:00,17.97,18.04,17.94,17.95,864400.0,16.1931,16.2562,16.1661,16.1751,864400.0
2011-03-10 13:30:00,17.95,17.97,17.89,17.94,1646000.0,16.1751,16.1931,16.1211,16.1661,1646000.0
2011-03-10 14:00:00,17.95,17.97,17.9,17.91,812800.0,16.1751,16.1931,16.1301,16.1391,812800.0
2011-03-10 14:30:00,17.9,17.97,17.9,17.92,1158000.0,16.1301,16.1931,16.1301,16.1481,1158000.0
2011-03-10 15:00:00,17.92,17.93,17.81,17.84,2274800.0,16.1481,16.1571,16.049,16.076,2274800.0
2011-03-10 15:30:00,17.84,17.86,17.81,17.85,4478400.0,16.076,16.094,16.049,16.085,4478400.0
2011-03-11 09:30:00,17.85,18.12,17.81,18.08,2830400.0,16.085,16.3283,16.049,16.2923,2830400.0
2011-03-11 10:00:00,18.07,18.13,18.01,18.07,1593200.0,16.2833,16.3373,16.2292,16.2833,1593200.0
2011-03-11 10:30:00,18.07,18.09,18.03,18.08,1668400.0,16.2833,16.3013,16.2472,16.2923,1668400.0
2011-03-11 11:00:00,18.08,18.11,18.06,18.11,940800.0,16.2923,16.3193,16.2743,16.3193,940800.0
2011-03-11 11:30:00,18.1,18.12,18.1,18.11,1028400.0,16.3103,16.3283,16.3103,16.3193,1028400.0
2011-03-11 12:00:00,18.11,18.16,18.1,18.15,1362400.0,16.3193,16.3644,16.3103,16.3554,1362400.0
2011-03-11 12:30:00,18.15,18.18,18.13,18.18,775600.0,16.3554,16.3824,16.3373,16.3824,775600.0
2011-03-11 13:00:00,18.18,18.2,18.15,18.16,839200.0,16.3824,16.4004,16.3554,16.3644,839200.0
2011-03-11 13:30:00,18.16,18.17,18.11,18.11,734400.0,16.3644,16.3734,16.3193,16.3193,734400.0
2011-03-11 14:00:00,18.11,18.13,18.11,18.12,445200.0,16.3193,16.3373,16.3193,16.3283,445200.0
2011-03-11 14:30:00,18.12,18.13,18.1,18.13,610400.0,16.3283,16.3373,16.3103,16.3373,610400.0
2011-03-11 15:00:00,18.13,18.15,18.11,18.13,947200.0,16.3373,16.3554,16.3193,16.3373,947200.0
2011-03-11 15:30:00,18.13,18.14,18.1,18.12,2415600.0,16.3373,16.3463,16.3103,16.3283,2415600.0
2011-03-14 09:30:00,17.98,18.11,17.94,18.1,1773600.0,16.2022,16.3193,16.1661,16.3103,1773600.0
2011-03-14 10:00:00,18.1,18.18,18.08,18.1,1096400.0,16.3103,16.3824,16.2923,16.3103,1096400.0
2011-03-14 10:30:00,18.1,18.11,18.05,18.05,911600.0,16.3103,16.3193,16.2652,16.2652,911600.0
2011-03-14 11:00:00,18.06,18.11,18.0,18.0,972800.0,16.2743,16.3193,16.2202,16.2202,972800.0
2011-03-14 11:30:00,18.0,18.05,18.0,18.04,562800.0,16.2202,16.2652,16.2202,16.2562,562800.0
2011-03-14 12:00:00,18.04,18.05,18.01,18.02,636800.0,16.2562,16.2652,16.2292,16.2382,636800.0
2011-03-14 12:30:00,18.02,18.03,17.99,18.02,715600.0,16.2382,16.2472,16.2112,16.2382,715600.0
2011-03-14 13:00:00,18.02,18.04,18.0,18.0,465600.0,16.2382,16.2562,16.2202,16.2202,465600.0
2011-03-14 13:30:00,18.0,18.03,17.98,17.99,450000.0,16.2202,16.2472,16.2022,16.2112,450000.0
2011-03-14 14:00:00,17.99,18.01,17.96,17.98,736800.0,16.2112,16.2292,16.1841,16.2022,736800.0
2011-03-14 14:30:00,17.98,17.98,17.92,17.93,1019200.0,16.2022,16.2022,16.1481,16.1571,1019200.0
2011-03-14 15:00:00,17.93,17.98,17.91,17.93,1227200.0,16.1571,16.2022,16.1391,16.1571,1227200.0
2011-03-14 15:30:00,17.93,17.98,17.93,17.98,2518800.0,16.1571,16.2022,16.1571,16.2022,2518800.0
2011-03-15 09:30:00,17.7,17.86,17.63,17.74,3409600.0,15.9498,16.094,15.8868,15.9859,3409600.0
2011-03-15 10:00:00,17.74,17.75,17.67,17.73,2303600.0,15.9859,15.9949,15.9228,15.9769,2303600.0
2011-03-15 10:30:00,17.73,17.73,17.61,17.65,1780000.0,15.9769,15.9769,15.8687,15.9048,1780000.0
2011-03-15 11:00:00,17.65,17.71,17.62,17.69,1453600.0,15.9048,15.9589,15.8778,15.9408,1453600.0
2011-03-15 11:30:00,17.69,17.86,17.68,17.74,2797200.0,15.9408,16.094,15.9318,15.9859,2797200.0
2011-03-15 12:00:00,17.74,17.89,17.68,17.88,1277200.0,15.9859,16.1211,15.9318,16.112,1277200.0
2011-03-15 12:30:00,17.88,17.88,17.7,17.79,1082400.0,16.112,16.112,15.9498,16.0309,1082400.0
2011-03-15 13:00:00,17.79,17.8,17.75,17.75,618400.0,16.0309,16.04,15.9949,15.9949,618400.0
2011-03-15 13:30:00,17.75,17.84,17.74,17.83,896400.0,15.9949,16.076,15.9859,16.067,896400.0
2011-03-15 14:00:00,17.83,17.91,17.79,17.91,973200.0,16.067,16.1391,16.0309,16.1391,973200.0
2011-03-15 14:30:00,17.91,17.93,17.86,17.88,1052000.0,16.1391,16.1571,16.094,16.112,1052000.0
2011-03-15 15:00:00,17.88,17.92,17.85,17.89,1135200.0,16.112,16.1481,16.085,16.1211,1135200.0
2011-03-15 15:30:00,17.89,17.95,17.8,17.8,2655200.0,16.1211,16.1751,16.04,16.04,2655200.0
2011-03-16 09:30:00,17.86,17.93,17.77,17.88,1461200.0,16.094,16.1571,16.0129,16.112,1461200.0
2011-03-16 10:00:00,17.88,17.97,17.88,17.95,1114400.0,16.112,16.1931,16.112,16.1751,1114400.0
2011-03-16 10:30:00,17.95,17.99,17.88,17.88,1066800.0,16.1751,16.2112,16.112,16.112,1066800.0
2011-03-16 11:00:00,17.88,17.9,17.7,17.9,1885600.0,16.112,16.1301,15.9498,16.1301,1885600.0
2011-03-16 11:30:00,17.9,17.93,17.86,17.9,1499600.0,16.1301,16.1571,16.094,16.1301,1499600.0
2011-03-16 12:00:00,17.9,17.9,17.81,17.86,1604400.0,16.1301,16.1301,16.049,16.094,1604400.0
2011-03-16 12:30:00,17.87,17.89,17.82,17.87,562800.0,16.103,16.1211,16.058,16.103,562800.0
2011-03-16 13:00:00,17.87,17.89,17.8,17.83,606000.0,16.103,16.1211,16.04,16.067,606000.0
2011-03-16 13:30:00,17.83,17.84,17.8,17.84,1111600.0,16.067,16.076,16.04,16.076,1111600.0
2011-03-16 14:00:00,17.84,17.84,17.67,17.79,2385600.0,16.076,16.076,15.9228,16.0309,2385600.0
2011-03-16 14:30:00,17.79,17.84,17.75,17.8,2057200.0,16.0309,16.076,15.9949,16.04,2057200.0
2011-03-16 15:00:00,17.8,17.84,17.75,17.77,2027600.0,16.04,16.076,15.9949,16.0129,2027600.0
2011-03-16 15:30:00,17.77,17.81,17.74,17.75,3283200.0,16.0129,16.049,15.9859,15.9949,3283200.0
2011-03-17 09:30:00,17.9,18.0,17.85,17.86,1407600.0,16.1301,16.2202,16.085,16.094,1407600.0
2011-03-17 10:00:00,17.86,17.88,17.81,17.88,1412400.0,16.094,16.112,16.049,16.112,1412400.0
2011-03-17 10:30:00,17.88,17.88,17.83,17.87,1054000.0,16.112,16.112,16.067,16.103,1054000.0
2011-03-17 11:00:00,17.87,17.93,17.84,17.88,826400.0,16.103,16.1571,16.076,16.112,826400.0
2011-03-17 11:30:00,17.88,17.93,17.86,17.86,954400.0,16.112,16.1571,16.094,16.094,954400.0
2011-03-17 12:00:00,17.86,17.89,17.86,17.88,650400.0,16.094,16.1211,16.094,16.112,650400.0
2011-03-17 12:30:00,17.88,17.9,17.86,17.88,399200.0,16.112,16.1301,16.094,16.112,399200.0
2011-03-17 13:00:00,17.87,17.89,17.8,17.8,940800.0,16.103,16.1211,16.04,16.04,940800.0
2011-03-17 13:30:00,17.8,17.85,17.78,17.84,966800.0,16.04,16.085,16.0219,16.076,966800.0
2011-03-17 14:00:00,17.83,17.85,17.8,17.81,853200.0,16.067,16.085,16.04,16.049,853200.0
2011-03-17 14:30:00,17.81,17.84,17.81,17.83,666800.0,16.049,16.076,16.049,16.067,666800.0
2011-03-17 15:00:00,17.83,17.86,17.82,17.84,677600.0,16.067,16.094,16.058,16.076,677600.0
2011-03-17 15:30:00,17.83,17.9,17.82,17.85,1928800.0,16.067,16.1301,16.058,16.085,1928800.0
2011-03-18 09:30:00,18.03,18.04,17.95,17.99,3614400.0,16.2472,16.2562,16.1751,16.2112,3614400.0
2011-03-18 10:00:00,17.99,18.0,17.9,17.9,1196400.0,16.2112,16.2202,16.1301,16.1301,1196400.0
2011-03-18 10:30:00,17.9,17.91,17.85,17.88,1033600.0,16.1301,16.1391,16.085,16.112,1033600.0
2011-03-18 11:00:00,17.88,17.92,17.82,17.82,1003200.0,16.112,16.1481,16.058,16.058,1003200.0
2011-03-18 11:30:00,17.82,17.83,17.75,17.82,1930800.0,16.058,16.067,15.9949,16.058,1930800.0
2011-03-18 12:00:00,17.82,17.87,17.8,17.81,940400.0,16.058,16.103,16.04,16.049,940400.0
2011-03-18 12:30:00,17.81,17.81,17.77,17.79,498800.0,16.049,16.049,16.0129,16.0309,498800.0
2011-03-18 13:00:00,17.79,17.8,17.77,17.79,892000.0,16.0309,16.04,16.0129,16.0309,892000.0
2011-03-18 13:30:00,17.79,17.8,17.77,17.77,605200.0,16.0309,16.04,16.0129,16.0129,605200.0
2011-03-18 14:00:00,17.77,17.79,17.73,17.78,1366800.0,16.0129,16.0309,15.9769,16.0219,1366800.0
2011-03-18 14:30:00,17.78,17.81,17.74,17.75,862000.0,16.0219,16.049,15.9859,15.9949,862000.0
2011-03-18 15:00:00,17.75,17.79,17.73,17.78,1050000.0,15.9949,16.0309,15.9769,16.0219,1050000.0
2011-03-18 15:30:00,17.78,17.85,17.77,17.83,4158400.0,16.0219,16.085,16.0129,16.067,4158400.0
2011-03-21 09:30:00,17.96,18.07,17.91,18.06,1943200.0,16.1841,16.2833,16.1391,16.2743,1943200.0
2011-03-21 10:00:00,18.05,18.08,17.99,18.07,973200.0,16.2652,16.2923,16.2112,16.2833,973200.0
2011-03-21 10:30:00,18.07,18.08,17.99,18.0,911200.0,16.2833,16.2923,16.2112,16.2202,911200.0
2011-03-21 11:00:00,18.0,18.01,17.98,18.0,930400.0,16.2202,16.2292,16.2022,16.2202,930400.0
2011-03-21 11:30:00,18.0,18.03,17.99,18.03,624400.0,16.2202,16.2472,16.2112,16.2472,624400.0
2011-03-21 12:00:00,18.03,18.03,17.99,18.0,795600.0,16.2472,16.2472,16.2112,16.2202,795600.0
2011-03-21 12:30:00,18.0,18.01,17.97,18.01,868800.0,16.2202,16.2292,16.1931,16.2292,868800.0
2011-03-21 13:00:00,18.01,18.01,17.98,18.0,435600.0,16.2292,16.2292,16.2022,16.2202,435600.0
2011-03-21 13:30:00,18.0,18.02,17.99,18.02,598400.0,16.2202,16.2382,16.2112,16.2382,598400.0
2011-03-21 14:00:00,18.01,18.02,17.99,18.0,730800.0,16.2292,16.2382,16.2112,16.2202,730800.0
2011-03-21 14:30:00,18.0,18.03,17.99,18.0,1232400.0,16.2202,16.2472,16.2112,16.2202,1232400.0
2011-03-21 15:00:00,18.0,18.01,17.96,17.97,1538400.0,16.2202,16.2292,16.1841,16.1931,1538400.0
2011-03-21 15:30:00,17.97,18.01,17.96,17.98,2226000.0,16.1931,16.2292,16.1841,16.2022,2226000.0
2011-03-22 09:30:00,17.95,17.99,17.84,17.86,1706400.0,16.1751,16.2112,16.076,16.094,1706400.0
2011-03-22 10:00:00,17.86,17.88,17.8,17.86,1391200.0,16.094,16.112,16.04,16.094,1391200.0
2011-03-22 10:30:00,17.86,17.86,17.82,17.83,1061600.0,16.094,16.094,16.058,16.067,1061600.0
2011-03-22 11:00:00,17.82,17.87,17.82,17.87,983200.0,16.058,16.103,16.058,16.103,983200.0
2011-03-22 11:30:00,17.87,17.88,17.82,17.82,686800.0,16.103,16.112,16.058,16.058,686800.0
2011-03-22 12:00:00,17.83,17.88,17.82,17.86,503200.0,16.067,16.112,16.058,16.094,503200.0
2011-03-22 12:30:00,17.86,17.87,17.82,17.83,688400.0,16.094,16.103,16.058,16.067,688400.0
2011-03-22 13:00:00,17.83,17.88,17.82,17.84,739600.0,16.067,16.112,16.058,16.076,739600.0
2011-03-22 13:30:00,17.84,17.89,17.84,17.88,626800.0,16.076,16.1211,16.076,16.112,626800.0
2011-03-22 14:00:00,17.88,17.92,17.87,17.91,887200.0,16.112,16.1481,16.103,16.1391,887200.0
2011-03-22 14:30:00,17.91,17.95,17.9,17.94,2456000.0,16.1391,16.1751,16.1301,16.1661,2456000.0
2011-03-22 15:00:00,17.93,17.96,17.91,17.95,1159200.0,16.1571,16.1841,16.1391,16.1751,1159200.0
2011-03-22 15:30:00,17.94,17.95,17.89,17.9,1668800.0,16.1661,16.1751,16.1211,16.1301,1668800.0
2011-03-23 09:30:00,17.84,17.95,17.84,17.94,1658000.0,16.076,16.1751,16.076,16.1661,1658000.0
2011-03-23 10:00:00,17.93,17.95,17.89,17.95,1397600.0,16.1571,16.1751,16.1211,16.1751,1397600.0
2011-03-23 10:30:00,17.95,17.98,17.94,17.97,1193200.0,16.1751,16.2022,16.1661,16.1931,1193200.0
2011-03-23 11:00:00,17.97,18.03,17.97,18.0,2468000.0,16.1931,16.2472,16.1931,16.2202,2468000.0
2011-03-23 11:30:00,18.0,18.01,17.97,17.98,740400.0,16.2202,16.2292,16.1931,16.2022,740400.0
2011-03-23 12:00:00,17.99,18.02,17.98,18.02,1124800.0,16.2112,16.2382,16.2022,16.2382,1124800.0
2011-03-23 12:30:00,18.02,18.03,18.0,18.03,1145600.0,16.2382,16.2472,16.2202,16.2472,1145600.0
2011-03-23 13:00:00,18.03,18.06,18.02,18.06,876000.0,16.2472,16.2743,16.2382,16.2743,876000.0
2011-03-23 13:30:00,18.06,18.09,18.05,18.08,993600.0,16.2743,16.3013,16.2652,16.2923,993600.0
2011-03-23 14:00:00,18.07,18.08,18.05,18.08,1053600.0,16.2833,16.2923,16.2652,16.2923,1053600.0
2011-03-23 14:30:00,18.08,18.09,18.06,18.08,901600.0,16.2923,16.3013,16.2743,16.2923,901600.0
2011-03-23 15:00:00,18.08,18.08,18.04,18.06,1230800.0,16.2923,16.2923,16.2562,16.2743,1230800.0
2011-03-23 15:30:00,18.06,18.07,18.0,18.0,2053600.0,16.2743,16.2833,16.2202,16.2202,2053600.0
2011-03-24 09:30:00,18.06,18.06,17.89,17.93,2471600.0,16.2743,16.2743,16.1211,16.1571,2471600.0
2011-03-24 10:00:00,17.93,17.96,17.9,17.92,1290800.0,16.1571,16.1841,16.1301,16.1481,1290800.0
2011-03-24 10:30:00,17.91,17.99,17.91,17.98,1760400.0,16.1391,16.2112,16.1391,16.2022,1760400.0
2011-03-24 11:00:00,17.98,18.05,17.95,18.04,1024000.0,16.2022,16.2652,16.1751,16.2562,1024000.0
2011-03-24 11:30:00,18.04,18.1,18.03,18.05,1134800.0,16.2562,16.3103,16.2472,16.2652,1134800.0
2011-03-24 12:00:00,18.05,18.09,18.03,18.07,1249600.0,16.2652,16.3013,16.2472,16.2833,1249600.0
2011-03-24 12:30:00,18.07,18.09,18.06,18.08,990400.0,16.2833,16.3013,16.2743,16.2923,990400.0
2011-03-24 13:00:00,18.08,18.11,18.07,18.11,735600.0,16.2923,16.3193,16.2833,16.3193,735600.0
2011-03-24 13:30:00,18.11,18.13,18.07,18.08,810000.0,16.3193,16.3373,16.2833,16.2923,810000.0
2011-03-24 14:00:00,18.08,18.16,18.08,18.16,1255600.0,16.2923,16.3644,16.2923,16.3644,1255600.0
2011-03-24 14:30:00,18.16,18.19,18.15,18.18,2388800.0,16.3644,16.3914,16.3554,16.3824,2388800.0
2011-03-24 15:00:00,18.18,18.21,18.17,18.21,1178400.0,16.3824,16.4094,16.3734,16.4094,1178400.0
2011-03-24 15:30:00,18.21,18.21,18.13,18.17,3305200.0,16.4094,16.4094,16.3373,16.3734,3305200.0
2011-03-25 09:30:00,18.12,18.23,18.01,18.05,3074400.0,16.3283,16.4274,16.2292,16.2652,3074400.0
2011-03-25 10:00:00,18.05,18.13,18.04,18.1,2458800.0,16.2652,16.3373,16.2562,16.3103,2458800.0
2011-03-25 10:30:00,18.11,18.13,18.05,18.09,1756800.0,16.3193,16.3373,16.2652,16.3013,1756800.0
2011-03-25 11:00:00,18.09,18.13,18.08,18.11,1419200.0,16.3013,16.3373,16.2923,16.3193,1419200.0
2011-03-25 11:30:00,18.11,18.13,18.09,18.13,1050400.0,16.3193,16.3373,16.3013,16.3373,1050400.0
2011-03-25 12:00:00,18.13,18.14,18.09,18.11,1112000.0,16.3373,16.3463,16.3013,16.3193,1112000.0
2011-03-25 12:30:00,18.11,18.12,18.08,18.11,963600.0,16.3193,16.3283,16.2923,16.3193,963600.0
2011-03-25 13:00:00,18.11,18.12,18.09,18.1,1242000.0,16.3193,16.3283,16.3013,16.3103,1242000.0
2011-03-25 13:30:00,18.1,18.11,18.09,18.1,1403600.0,16.3103,16.3193,16.3013,16.3103,1403600.0
2011-03-25 14:00:00,18.1,18.11,18.07,18.08,1867200.0,16.3103,16.3193,16.2833,16.2923,1867200.0
2011-03-25 14:30:00,18.08,18.09,18.07,18.08,1445600.0,16.2923,16.3013,16.2833,16.2923,1445600.0
2011-03-25 15:00:00,18.08,18.09,18.02,18.02,2070400.0,16.2923,16.3013,16.2382,16.2382,2070400.0
2011-03-25 15:30:00,18.02,18.07,18.02,18.03,4023200.0,16.2382,16.2833,16.2382,16.2472,4023200.0
2011-03-28 09:30:00,18.1,18.1,18.0,18.06,2804000.0,16.3103,16.3103,16.2202,16.2743,2804000.0
2011-03-28 10:00:00,18.06,18.1,18.01,18.03,2035600.0,16.2743,16.3103,16.2292,16.2472,2035600.0
2011-03-28 10:30:00,18.02,18.03,17.99,17.99,1456400.0,16.2382,16.2472,16.2112,16.2112,1456400.0
2011-03-28 11:00:00,17.99,18.03,17.99,18.01,700000.0,16.2112,16.2472,16.2112,16.2292,700000.0
2011-03-28 11:30:00,18.01,18.03,17.99,18.02,1134400.0,16.2292,16.2472,16.2112,16.2382,1134400.0
2011-03-28 12:00:00,18.02,18.05,18.0,18.01,639600.0,16.2382,16.2652,16.2202,16.2292,639600.0
2011-03-28 12:30:00,18.02,18.05,18.0,18.01,637200.0,16.2382,16.2652,16.2202,16.2292,637200.0
2011-03-28 13:00:00,18.01,18.06,18.0,18.06,798800.0,16.2292,16.2743,16.2202,16.2743,798800.0
2011-03-28 13:30:00,18.06,18.11,18.06,18.06,970800.0,16.2743,16.3193,16.2743,16.2743,970800.0
2011-03-28 14:00:00,18.06,18.07,18.03,18.05,948400.0,16.2743,16.2833,16.2472,16.2652,948400.0
2011-03-28 14:30:00,18.05,18.16,18.05,18.15,1266800.0,16.2652,16.3644,16.2652,16.3554,1266800.0
2011-03-28 15:00:00,18.15,18.28,18.15,18.26,4998400.0,16.3554,16.4725,16.3554,16.4545,4998400.0
2011-03-28 15:30:00,18.26,18.27,18.16,18.19,3781600.0,16.4545,16.4635,16.3644,16.3914,3781600.0
2011-03-29 09:30:00,18.09,18.12,17.99,18.0,1891200.0,16.3013,16.3283,16.2112,16.2202,1891200.0
2011-03-29 10:00:00,18.01,18.04,18.0,18.01,1836800.0,16.2292,16.2562,16.2202,16.2292,1836800.0
2011-03-29 10:30:00,18.01,18.02,17.94,18.0,2306400.0,16.2292,16.2382,16.1661,16.2202,2306400.0
2011-03-29 11:00:00,18.0,18.06,18.0,18.03,1407600.0,16.2202,16.2743,16.2202,16.2472,1407600.0
2011-03-29 11:30:00,18.03,18.04,18.01,18.03,1338400.0,16.2472,16.2562,16.2292,16.2472,1338400.0
2011-03-29 12:00:00,18.03,18.04,18.0,18.0,1064800.0,16.2472,16.2562,16.2202,16.2202,1064800.0
2011-03-29 12:30:00,18.0,18.03,17.98,18.03,1290400.0,16.2202,16.2472,16.2022,16.2472,1290400.0
2011-03-29 13:00:00,18.03,18.03,17.99,18.0,884000.0,16.2472,16.2472,16.2112,16.2202,884000.0
2011-03-29 13:30:00,18.0,18.01,17.99,18.01,878800.0,16.2202,16.2292,16.2112,16.2292,878800.0
2011-03-29 14:00:00,18.01,18.07,18.01,18.04,1712400.0,16.2292,16.2833,16.2292,16.2562,1712400.0
2011-03-29 14:30:00,18.04,18.06,18.04,18.05,1604800.0,16.2562,16.2743,16.2562,16.2652,1604800.0
2011-03-29 15:00:00,18.05,18.06,18.04,18.05,1512400.0,16.2652,16.2743,16.2562,16.2652,1512400.0
2011-03-29 15:30:00,18.05,18.08,18.04,18.06,3134000.0,16.2652,16.2923,16.2562,16.2743,3134000.0
2011-03-30 09:30:00,18.5,18.73,18.44,18.71,8936400.0,16.6707,16.878,16.6167,16.86,8936400.0
2011-03-30 10:00:00,18.7,18.81,18.67,18.75,6200400.0,16.851,16.9501,16.8239,16.896,6200400.0
2011-03-30 10:30:00,18.75,18.84,18.73,18.81,3200800.0,16.896,16.9771,16.878,16.9501,3200800.0
2011-03-30 11:00:00,18.81,18.82,18.69,18.75,4062800.0,16.9501,16.9591,16.842,16.896,4062800.0
2011-03-30 11:30:00,18.75,18.76,18.64,18.71,2950800.0,16.896,16.905,16.7969,16.86,2950800.0
2011-03-30 12:00:00,18.71,18.78,18.71,18.76,1950400.0,16.86,16.9231,16.86,16.905,1950400.0
2011-03-30 12:30:00,18.75,18.77,18.74,18.75,969600.0,16.896,16.914,16.887,16.896,969600.0
2011-03-30 13:00:00,18.75,18.82,18.75,18.81,1821600.0,16.896,16.9591,16.896,16.9501,1821600.0
2011-03-30 13:30:00,18.81,18.82,18.78,18.81,1573600.0,16.9501,16.9591,16.9231,16.9501,1573600.0
2011-03-30 14:00:00,18.8,18.81,18.77,18.8,1792000.0,16.9411,16.9501,16.914,16.9411,1792000.0
2011-03-30 14:30:00,18.8,18.8,18.42,18.55,6776800.0,16.9411,16.9411,16.5987,16.7158,6776800.0
2011-03-30 15:00:00,18.55,18.69,18.52,18.67,3688400.0,16.7158,16.842,16.6888,16.8239,3688400.0
2011-03-30 15:30:00,18.67,18.67,18.42,18.56,7307600.0,16.8239,16.8239,16.5987,16.7248,7307600.0
2011-03-31 09:30:00,18.63,18.7,18.45,18.63,3063600.0,16.7879,16.851,16.6257,16.7879,3063600.0
2011-03-31 10:00:00,18.63,18.68,18.59,18.66,1561200.0,16.7879,16.8329,16.7518,16.8149,1561200.0
2011-03-31 10:30:00,18.66,18.73,18.63,18.65,1369200.0,16.8149,16.878,16.7879,16.8059,1369200.0
2011-03-31 11:00:00,18.65,18.68,18.57,18.6,1398000.0,16.8059,16.8329,16.7338,16.7609,1398000.0
2011-03-31 11:30:00,18.61,18.63,18.58,18.62,934800.0,16.7699,16.7879,16.7428,16.7789,934800.0
2011-03-31 12:00:00,18.62,18.65,18.6,18.64,845600.0,16.7789,16.8059,16.7609,16.7969,845600.0
2011-03-31 12:30:00,18.64,18.66,18.62,18.65,497200.0,16.7969,16.8149,16.7789,16.8059,497200.0
2011-03-31 13:00:00,18.65,18.66,18.62,18.63,606800.0,16.8059,16.8149,16.7789,16.7879,606800.0
2011-03-31 13:30:00,18.63,18.64,18.59,18.6,470000.0,16.7879,16.7969,16.7518,16.7609,470000.0
2011-03-31 14:00:00,18.6,18.6,18.53,18.53,816400.0,16.7609,16.7609,16.6978,16.6978,816400.0
2011-03-31 14:30:00,18.53,18.53,18.48,18.5,1159200.0,16.6978,16.6978,16.6527,16.6707,1159200.0
2011-03-31 15:00:00,18.5,18.5,18.46,18.48,1080800.0,16.6707,16.6707,16.6347,16.6527,1080800.0
2011-03-31 15:30:00,18.48,18.48,18.4,18.41,2245600.0,16.6527,16.6527,16.5806,16.5896,2245600.0
2011-04-01 09:30:00,18.5,18.54,18.34,18.38,2303200.0,16.6707,16.7068,16.5266,16.5626,2303200.0
2011-04-01 10:00:00,18.38,18.39,18.32,18.36,1551200.0,16.5626,16.5716,16.5085,16.5446,1551200.0
2011-04-01 10:30:00,18.36,18.42,18.36,18.42,1210000.0,16.5446,16.5987,16.5446,16.5987,1210000.0
2011-04-01 11:00:00,18.42,18.47,18.4,18.43,1014400.0,16.5987,16.6437,16.5806,16.6077,1014400.0
2011-04-01 11:30:00,18.43,18.52,18.43,18.49,1264000.0,16.6077,16.6888,16.6077,16.6617,1264000.0
2011-04-01 12:00:00,18.5,18.56,18.49,18.55,908800.0,16.6707,16.7248,16.6617,16.7158,908800.0
2011-04-01 12:30:00,18.55,18.56,18.48,18.51,417200.0,16.7158,16.7248,16.6527,16.6798,417200.0
2011-04-01 13:00:00,18.51,18.53,18.5,18.53,290000.0,16.6798,16.6978,16.6707,16.6978,290000.0
2011-04-01 13:30:00,18.53,18.58,18.52,18.58,1173600.0,16.6978,16.7428,16.6888,16.7428,1173600.0
2011-04-01 14:00:00,18.58,18.61,18.56,18.61,739600.0,16.7428,16.7699,16.7248,16.7699,739600.0
2011-04-01 14:30:00,18.6,18.62,18.52,18.53,1227600.0,16.7609,16.7789,16.6888,16.6978,1227600.0
2011-04-01 15:00:00,18.52,18.53,18.45,18.52,1068400.0,16.6888,16.6978,16.6257,16.6888,1068400.0
2011-04-01 15:30:00,18.52,18.56,18.48,18.55,2912800.0,16.6888,16.7248,16.6527,16.7158,2912800.0
2011-04-04 09:30:00,18.55,18.7,18.51,18.68,1732800.0,16.7158,16.851,16.6798,16.8329,1732800.0
2011-04-04 10:00:00,18.68,18.71,18.66,18.68,1364000.0,16.8329,16.86,16.8149,16.8329,1364000.0
2011-04-04 10:30:00,18.67,18.69,18.63,18.64,728000.0,16.8239,16.842,16.7879,16.7969,728000.0
2011-04-04 11:00:00,18.64,18.74,18.64,18.73,1666400.0,16.7969,16.887,16.7969,16.878,1666400.0
2011-04-04 11:30:00,18.74,18.75,18.71,18.75,905600.0,16.887,16.896,16.86,16.896,905600.0
2011-04-04 12:00:00,18.75,18.76,18.73,18.76,960000.0,16.896,16.905,16.878,16.905,960000.0
2011-04-04 12:30:00,18.76,18.76,18.72,18.75,1052400.0,16.905,16.905,16.869,16.896,1052400.0
2011-04-04 13:00:00,18.75,18.75,18.71,18.73,696000.0,16.896,16.896,16.86,16.878,696000.0
2011-04-04 13:30:00,18.72,18.75,18.69,18.69,676400.0,16.869,16.896,16.842,16.842,676400.0
2011-04-04 14:00:00,18.69,18.77,18.68,18.77,1003600.0,16.842,16.914,16.8329,16.914,1003600.0
2011-04-04 14:30:00,18.77,18.8,18.76,18.79,998800.0,16.914,16.9411,16.905,16.9321,998800.0
2011-04-04 15:00:00,18.79,18.79,18.75,18.79,1117200.0,16.9321,16.9321,16.896,16.9321,1117200.0
2011-04-04 15:30:00,18.79,18.81,18.75,18.81,1930000.0,16.9321,16.9501,16.896,16.9501,1930000.0
2011-04-05 09:30:00,18.8,18.88,18.7,18.75,2173600.0,16.9411,17.0132,16.851,16.896,2173600.0
2011-04-05 10:00:00,18.75,18.81,18.72,18.8,1050800.0,16.896,16.9501,16.869,16.9411,1050800.0
2011-04-05 10:30:00,18.8,18.84,18.8,18.82,864400.0,16.9411,16.9771,16.9411,16.9591,864400.0
2011-04-05 11:00:00,18.82,18.95,18.82,18.93,2954400.0,16.9591,17.0762,16.9591,17.0582,2954400.0
2011-04-05 11:30:00,18.92,18.98,18.92,18.97,1918000.0,17.0492,17.1033,17.0492,17.0943,1918000.0
2011-04-05 12:00:00,18.97,18.98,18.91,18.92,697200.0,17.0943,17.1033,17.0402,17.0492,697200.0
2011-04-05 12:30:00,18.92,18.93,18.87,18.92,772400.0,17.0492,17.0582,17.0042,17.0492,772400.0
2011-04-05 13:00:00,18.92,18.94,18.9,18.91,683200.0,17.0492,17.0672,17.0312,17.0402,683200.0
2011-04-05 13:30:00,18.91,18.93,18.89,18.91,620000.0,17.0402,17.0582,17.0222,17.0402,620000.0
2011-04-05 14:00:00,18.91,18.94,18.89,18.93,859600.0,17.0402,17.0672,17.0222,17.0582,859600.0
2011-04-05 14:30:00,18.93,18.93,18.88,18.93,1086400.0,17.0582,17.0582,17.0132,17.0582,1086400.0
2011-04-05 15:00:00,18.93,18.93,18.89,18.91,1212800.0,17.0582,17.0582,17.0222,17.0402,1212800.0
2011-04-05 15:30:00,18.91,18.91,18.86,18.9,2322400.0,17.0402,17.0402,16.9951,17.0312,2322400.0
2011-04-06 09:30:00,18.93,18.99,18.91,18.97,1736400.0,17.0582,17.1123,17.0402,17.0943,1736400.0
2011-04-06 10:00:00,18.96,18.97,18.93,18.95,1196000.0,17.0853,17.0943,17.0582,17.0762,1196000.0
2011-04-06 10:30:00,18.94,18.97,18.92,18.96,1281200.0,17.0672,17.0943,17.0492,17.0853,1281200.0
2011-04-06 11:00:00,18.96,18.96,18.93,18.93,1692800.0,17.0853,17.0853,17.0582,17.0582,1692800.0
2011-04-06 11:30:00,18.93,18.95,18.88,18.9,2134800.0,17.0582,17.0762,17.0132,17.0312,2134800.0
2011-04-06 12:00:00,18.9,18.97,18.89,18.92,1289200.0,17.0312,17.0943,17.0222,17.0492,1289200.0
2011-04-06 12:30:00,18.92,18.94,18.91,18.94,687200.0,17.0492,17.0672,17.0402,17.0672,687200.0
2011-04-06 13:00:00,18.94,18.98,18.93,18.98,680000.0,17.0672,17.1033,17.0582,17.1033,680000.0
2011-04-06 13:30:00,18.98,19.0,18.98,18.99,699600.0,17.1033,17.1213,17.1033,17.1123,699600.0
2011-04-06 14:00:00,18.99,19.0,18.96,18.97,854800.0,17.1123,17.1213,17.0853,17.0943,854800.0
2011-04-06 14:30:00,18.97,19.0,18.96,18.97,1117600.0,17.0943,17.1213,17.0853,17.0943,1117600.0
2011-04-06 15:00:00,18.98,18.98,18.94,18.97,1098000.0,17.1033,17.1033,17.0672,17.0943,1098000.0
2011-04-06 15:30:00,18.97,19.0,18.97,19.0,2599600.0,17.0943,17.1213,17.0943,17.1213,2599600.0
2011-04-07 09:30:00,19.03,19.08,18.94,19.07,3037600.0,17.1483,17.1934,17.0672,17.1844,3037600.0
2011-04-07 10:00:00,19.07,19.13,19.06,19.08,1921200.0,17.1844,17.2385,17.1754,17.1934,1921200.0
2011-04-07 10:30:00,19.08,19.08,18.93,19.06,1562800.0,17.1934,17.1934,17.0582,17.1754,1562800.0
2011-04-07 11:00:00,19.06,19.06,19.0,19.03,1091200.0,17.1754,17.1754,17.1213,17.1483,1091200.0
2011-04-07 11:30:00,19.03,19.05,18.98,18.98,1320800.0,17.1483,17.1664,17.1033,17.1033,1320800.0
2011-04-07 12:00:00,18.98,19.0,18.96,18.98,735600.0,17.1033,17.1213,17.0853,17.1033,735600.0
2011-04-07 12:30:00,18.98,19.03,18.98,18.99,878000.0,17.1033,17.1483,17.1033,17.1123,878000.0
2011-04-07 13:00:00,18.99,19.0,18.96,18.96,578800.0,17.1123,17.1213,17.0853,17.0853,578800.0
2011-04-07 13:30:00,18.96,19.01,18.95,18.99,826000.0,17.0853,17.1303,17.0762,17.1123,826000.0
2011-04-07 14:00:00,18.98,19.02,18.98,18.98,815600.0,17.1033,17.1393,17.1033,17.1033,815600.0
2011-04-07 14:30:00,18.98,19.02,18.98,19.0,1024800.0,17.1033,17.1393,17.1033,17.1213,1024800.0
2011-04-07 15:00:00,19.0,19.1,18.99,19.03,3660800.0,17.1213,17.2114,17.1123,17.1483,3660800.0
2011-04-07 15:30:00,19.03,19.14,19.02,19.1,3146400.0,17.1483,17.2475,17.1393,17.2114,3146400.0
2011-04-08 09:30:00,19.21,19.33,19.14,19.31,3690400.0,17.3105,17.4187,17.2475,17.4007,3690400.0
2011-04-08 10:00:00,19.31,19.43,19.31,19.36,3426000.0,17.4007,17.5088,17.4007,17.4457,3426000.0
2011-04-08 10:30:00,19.36,19.4,19.31,19.32,2116400.0,17.4457,17.4818,17.4007,17.4097,2116400.0
2011-04-08 11:00:00,19.32,19.35,19.25,19.29,1196000.0,17.4097,17.4367,17.3466,17.3826,1196000.0
2011-04-08 11:30:00,19.29,19.38,19.28,19.37,909200.0,17.3826,17.4637,17.3736,17.4547,909200.0
2011-04-08 12:00:00,19.38,19.4,19.34,19.4,957200.0,17.4637,17.4818,17.4277,17.4818,957200.0
2011-04-08 12:30:00,19.4,19.43,19.28,19.31,1184800.0,17.4818,17.5088,17.3736,17.4007,1184800.0
2011-04-08 13:00:00,19.3,19.35,19.3,19.33,675200.0,17.3916,17.4367,17.3916,17.4187,675200.0
2011-04-08 13:30:00,19.34,19.34,19.28,19.3,828800.0,17.4277,17.4277,17.3736,17.3916,828800.0
2011-04-08 14:00:00,19.3,19.3,19.28,19.3,1084000.0,17.3916,17.3916,17.3736,17.3916,1084000.0
2011-04-08 14:30:00,19.3,19.3,19.09,19.09,1848800.0,17.3916,17.3916,17.2024,17.2024,1848800.0
2011-04-08 15:00:00,19.09,19.21,19.08,19.2,1657200.0,17.2024,17.3105,17.1934,17.3015,1657200.0
2011-04-08 15:30:00,19.21,19.22,19.16,19.18,3193200.0,17.3105,17.3196,17.2655,17.2835,3193200.0
2011-04-11 09:30:00,19.2,19.43,19.18,19.36,3144800.0,17.3015,17.5088,17.2835,17.4457,3144800.0
2011-04-11 10:00:00,19.36,19.42,19.34,19.4,1941600.0,17.4457,17.4998,17.4277,17.4818,1941600.0
2011-04-11 10:30:00,19.4,19.44,19.35,19.37,1844800.0,17.4818,17.5178,17.4367,17.4547,1844800.0
2011-04-11 11:00:00,19.37,19.43,19.31,19.4,1425200.0,17.4547,17.5088,17.4007,17.4818,1425200.0
2011-04-11 11:30:00,19.4,19.41,19.35,19.36,1020000.0,17.4818,17.4908,17.4367,17.4457,1020000.0
2011-04-11 12:00:00,19.36,19.42,19.35,19.42,730000.0,17.4457,17.4998,17.4367,17.4998,730000.0
2011-04-11 12:30:00,19.42,19.44,19.4,19.41,661200.0,17.4998,17.5178,17.4818,17.4908,661200.0
2011-04-11 13:00:00,19.41,19.43,19.36,19.38,703200.0,17.4908,17.5088,17.4457,17.4637,703200.0
2011-04-11 13:30:00,19.38,19.39,19.36,19.37,970000.0,17.4637,17.4727,17.4457,17.4547,970000.0
2011-04-11 14:00:00,19.37,19.38,19.34,19.36,912800.0,17.4547,17.4637,17.4277,17.4457,912800.0
2011-04-11 14:30:00,19.36,19.38,19.32,19.33,860000.0,17.4457,17.4637,17.4097,17.4187,860000.0
2011-04-11 15:00:00,19.33,19.33,19.28,19.31,1076800.0,17.4187,17.4187,17.3736,17.4007,1076800.0
2011-04-11 15:30:00,19.3,19.44,19.3,19.43,2432000.0,17.3916,17.5178,17.3916,17.5088,2432000.0
2011-04-12 09:30:00,19.23,19.4,19.19,19.29,2144400.0,17.3286,17.4818,17.2925,17.3826,2144400.0
2011-04-12 10:00:00,19.29,19.39,19.24,19.28,2698800.0,17.3826,17.4727,17.3376,17.3736,2698800.0
2011-04-12 10:30:00,19.28,19.36,19.28,19.31,1691600.0,17.3736,17.4457,17.3736,17.4007,1691600.0
2011-04-12 11:00:00,19.31,19.34,19.19,19.24,1091200.0,17.4007,17.4277,17.2925,17.3376,1091200.0
2011-04-12 11:30:00,19.24,19.3,19.21,19.29,871200.0,17.3376,17.3916,17.3105,17.3826,871200.0
2011-04-12 12:00:00,19.29,19.31,19.28,19.29,1058000.0,17.3826,17.4007,17.3736,17.3826,1058000.0
2011-04-12 12:30:00,19.3,19.3,19.22,19.25,826800.0,17.3916,17.3916,17.3196,17.3466,826800.0
2011-04-12 13:00:00,19.25,19.3,19.25,19.3,758000.0,17.3466,17.3916,17.3466,17.3916,758000.0
2011-04-12 13:30:00,19.3,19.32,19.25,19.3,1074400.0,17.3916,17.4097,17.3466,17.3916,1074400.0
2011-04-12 14:00:00,19.3,19.35,19.3,19.35,1032000.0,17.3916,17.4367,17.3916,17.4367,1032000.0
2011-04-12 14:30:00,19.35,19.37,19.31,19.32,1457600.0,17.4367,17.4547,17.4007,17.4097,1457600.0
2011-04-12 15:00:00,19.32,19.32,19.27,19.28,1960800.0,17.4097,17.4097,17.3646,17.3736,1960800.0
2011-04-12 15:30:00,19.28,19.31,19.25,19.26,3132000.0,17.3736,17.4007,17.3466,17.3556,3132000.0
2011-04-13 09:30:00,19.34,19.47,19.31,19.44,1794400.0,17.4277,17.5448,17.4007,17.5178,1794400.0
2011-04-13 10:00:00,19.44,19.48,19.37,19.47,1806400.0,17.5178,17.5538,17.4547,17.5448,1806400.0
2011-04-13 10:30:00,19.47,19.49,19.43,19.48,1236400.0,17.5448,17.5629,17.5088,17.5538,1236400.0
2011-04-13 11:00:00,19.48,19.5,19.47,19.48,1303600.0,17.5538,17.5719,17.5448,17.5538,1303600.0
2011-04-13 11:30:00,19.47,19.49,19.36,19.36,972000.0,17.5448,17.5629,17.4457,17.4457,972000.0
2011-04-13 12:00:00,19.36,19.4,19.35,19.38,798000.0,17.4457,17.4818,17.4367,17.4637,798000.0
2011-04-13 12:30:00,19.38,19.39,19.32,19.36,896000.0,17.4637,17.4727,17.4097,17.4457,896000.0
2011-04-13 13:00:00,19.36,19.4,19.35,19.38,639600.0,17.4457,17.4818,17.4367,17.4637,639600.0
2011-04-13 13:30:00,19.38,19.4,19.36,19.37,849600.0,17.4637,17.4818,17.4457,17.4547,849600.0
2011-04-13 14:00:00,19.38,19.39,19.32,19.38,872800.0,17.4637,17.4727,17.4097,17.4637,872800.0
2011-04-13 14:30:00,19.38,19.39,19.31,19.32,850400.0,17.4637,17.4727,17.4007,17.4097,850400.0
2011-04-13 15:00:00,19.32,19.36,19.3,19.34,1063600.0,17.4097,17.4457,17.3916,17.4277,1063600.0
2011-04-13 15:30:00,19.34,19.38,19.32,19.37,2105600.0,17.4277,17.4637,17.4097,17.4547,2105600.0
2011-04-14 09:30:00,19.29,19.32,19.08,19.15,2045600.0,17.3826,17.4097,17.1934,17.2565,2045600.0
2011-04-14 10:00:00,19.15,19.15,19.04,19.06,1330000.0,17.2565,17.2565,17.1573,17.1754,1330000.0
2011-04-14 10:30:00,19.06,19.12,19.05,19.1,1050800.0,17.1754,17.2294,17.1664,17.2114,1050800.0
2011-04-14 11:00:00,19.1,19.14,19.09,19.13,994400.0,17.2114,17.2475,17.2024,17.2385,994400.0
2011-04-14 11:30:00,19.13,19.14,19.08,19.13,754800.0,17.2385,17.2475,17.1934,17.2385,754800.0
2011-04-14 12:00:00,19.14,19.18,19.11,19.15,496400.0,17.2475,17.2835,17.2204,17.2565,496400.0
2011-04-14 12:30:00,19.16,19.16,19.11,19.14,826400.0,17.2655,17.2655,17.2204,17.2475,826400.0
2011-04-14 13:00:00,19.14,19.17,19.13,19.16,490800.0,17.2475,17.2745,17.2385,17.2655,490800.0
2011-04-14 13:30:00,19.16,19.17,19.1,19.12,609200.0,17.2655,17.2745,17.2114,17.2294,609200.0
2011-04-14 14:00:00,19.12,19.14,19.1,19.11,913200.0,17.2294,17.2475,17.2114,17.2204,913200.0
2011-04-14 14:30:00,19.11,19.11,19.07,19.08,1258400.0,17.2204,17.2204,17.1844,17.1934,1258400.0
2011-04-14 15:00:00,19.08,19.13,19.07,19.08,1096800.0,17.1934,17.2385,17.1844,17.1934,1096800.0
2011-04-14 15:30:00,19.08,19.11,19.04,19.08,2830800.0,17.1934,17.2204,17.1573,17.1934,2830800.0
2011-04-15 09:30:00,19.12,19.21,19.08,19.1,2255200.0,17.2294,17.3105,17.1934,17.2114,2255200.0
2011-04-15 10:00:00,19.11,19.22,19.09,19.21,1566800.0,17.2204,17.3196,17.2024,17.3105,1566800.0
2011-04-15 10:30:00,19.21,19.25,19.16,19.18,1459200.0,17.3105,17.3466,17.2655,17.2835,1459200.0
2011-04-15 11:00:00,19.18,19.2,19.14,19.14,643200.0,17.2835,17.3015,17.2475,17.2475,643200.0
2011-04-15 11:30:00,19.14,19.17,19.14,19.16,408800.0,17.2475,17.2745,17.2475,17.2655,408800.0
2011-04-15 12:00:00,19.16,19.22,19.16,19.22,464800.0,17.2655,17.3196,17.2655,17.3196,464800.0
2011-04-15 12:30:00,19.22,19.25,19.21,19.24,802400.0,17.3196,17.3466,17.3105,17.3376,802400.0
2011-04-15 13:00:00,19.24,19.24,19.02,19.03,2334000.0,17.3376,17.3376,17.1393,17.1483,2334000.0
2011-04-15 13:30:00,19.03,19.11,19.03,19.06,812400.0,17.1483,17.2204,17.1483,17.1754,812400.0
2011-04-15 14:00:00,19.06,19.13,19.05,19.07,782000.0,17.1754,17.2385,17.1664,17.1844,782000.0
2011-04-15 14:30:00,19.07,19.14,19.07,19.13,912800.0,17.1844,17.2475,17.1844,17.2385,912800.0
2011-04-15 15:00:00,19.13,19.14,19.02,19.02,1139600.0,17.2385,17.2475,17.1393,17.1393,1139600.0
2011-04-15 15:30:00,19.02,19.12,19.02,19.12,2800000.0,17.1393,17.2294,17.1393,17.2294,2800000.0
2011-04-18 09:30:00,18.9,19.08,18.89,19.05,1606400.0,17.0312,17.1934,17.0222,17.1664,1606400.0
2011-04-18 10:00:00,19.05,19.07,18.96,19.01,1418800.0,17.1664,17.1844,17.0853,17.1303,1418800.0
2011-04-18 10:30:00,19.01,19.03,18.91,18.93,1137600.0,17.1303,17.1483,17.0402,17.0582,1137600.0
2011-04-18 11:00:00,18.92,18.98,18.9,18.96,1010000.0,17.0492,17.1033,17.0312,17.0853,1010000.0
2011-04-18 11:30:00,18.96,18.98,18.88,18.88,1010800.0,17.0853,17.1033,17.0132,17.0132,1010800.0
2011-04-18 12:00:00,18.88,18.92,18.86,18.88,721200.0,17.0132,17.0492,16.9951,17.0132,721200.0
2011-04-18 12:30:00,18.89,18.91,18.86,18.91,554000.0,17.0222,17.0402,16.9951,17.0402,554000.0
2011-04-18 13:00:00,18.91,18.91,18.86,18.9,612800.0,17.0402,17.0402,16.9951,17.0312,612800.0
2011-04-18 13:30:00,18.9,18.93,18.9,18.93,586400.0,17.0312,17.0582,17.0312,17.0582,586400.0
2011-04-18 14:00:00,18.93,18.95,18.91,18.94,1069200.0,17.0582,17.0762,17.0402,17.0672,1069200.0
2011-04-18 14:30:00,18.94,18.99,18.92,18.94,1019600.0,17.0672,17.1123,17.0492,17.0672,1019600.0
2011-04-18 15:00:00,18.94,19.01,18.93,18.96,900800.0,17.0672,17.1303,17.0582,17.0853,900800.0
2011-04-18 15:30:00,18.97,18.97,18.88,18.92,2916400.0,17.0943,17.0943,17.0132,17.0492,2916400.0
2011-04-19 09:30:00,18.87,18.97,18.8,18.81,1726400.0,17.0042,17.0943,16.9411,16.9501,1726400.0
2011-04-19 10:00:00,18.81,18.97,18.79,18.96,1004800.0,16.9501,17.0943,16.9321,17.0853,1004800.0
2011-04-19 10:30:00,18.96,18.99,18.87,18.87,940800.0,17.0853,17.1123,17.0042,17.0042,940800.0
2011-04-19 11:00:00,18.87,18.89,18.8,18.81,805600.0,17.0042,17.0222,16.9411,16.9501,805600.0
2011-04-19 11:30:00,18.81,18.86,18.81,18.85,666400.0,16.9501,16.9951,16.9501,16.9861,666400.0
2011-04-19 12:00:00,18.85,18.91,18.84,18.91,594000.0,16.9861,17.0402,16.9771,17.0402,594000.0
2011-04-19 12:30:00,18.91,18.96,18.89,18.92,950000.0,17.0402,17.0853,17.0222,17.0492,950000.0
2011-04-19 13:00:00,18.91,18.94,18.9,18.92,1632800.0,17.0402,17.0672,17.0312,17.0492,1632800.0
2011-04-19 13:30:00,18.92,18.94,18.89,18.9,905200.0,17.0492,17.0672,17.0222,17.0312,905200.0
2011-04-19 14:00:00,18.9,18.96,18.9,18.95,1020400.0,17.0312,17.0853,17.0312,17.0762,1020400.0
2011-04-19 14:30:00,18.95,19.0,18.94,18.94,796800.0,17.0762,17.1213,17.0672,17.0672,796800.0
2011-04-19 15:00:00,18.94,18.97,18.93,18.95,940400.0,17.0672,17.0943,17.0582,17.0762,940400.0
2011-04-19 15:30:00,18.95,18.99,18.92,18.98,1676400.0,17.0762,17.1123,17.0492,17.1033,1676400.0
2011-04-20 09:30:00,19.15,19.25,19.1,19.25,2260800.0,17.2565,17.3466,17.2114,17.3466,2260800.0
2011-04-20 10:00:00,19.25,19.39,19.23,19.36,1715200.0,17.3466,17.4727,17.3286,17.4457,1715200.0
2011-04-20 10:30:00,19.36,19.48,19.35,19.47,1647200.0,17.4457,17.5538,17.4367,17.5448,1647200.0
2011-04-20 11:00:00,19.47,19.47,19.39,19.41,949600.0,17.5448,17.5448,17.4727,17.4908,949600.0
2011-04-20 11:30:00,19.42,19.44,19.39,19.42,679600.0,17.4998,17.5178,17.4727,17.4998,679600.0
2011-04-20 12:00:00,19.42,19.44,19.34,19.35,688400.0,17.4998,17.5178,17.4277,17.4367,688400.0
2011-04-20 12:30:00,19.35,19.36,19.3,19.34,716800.0,17.4367,17.4457,17.3916,17.4277,716800.0
2011-04-20 13:00:00,19.33,19.35,19.29,19.32,570000.0,17.4187,17.4367,17.3826,17.4097,570000.0
2011-04-20 13:30:00,19.33,19.41,19.33,19.36,564800.0,17.4187,17.4908,17.4187,17.4457,564800.0
2011-04-20 14:00:00,19.36,19.36,19.29,19.32,770000.0,17.4457,17.4457,17.3826,17.4097,770000.0
2011-04-20 14:30:00,19.32,19.34,19.3,19.3,533600.0,17.4097,17.4277,17.3916,17.3916,533600.0
2011-04-20 15:00:00,19.3,19.34,19.26,19.33,1021200.0,17.3916,17.4277,17.3556,17.4187,1021200.0
2011-04-20 15:30:00,19.33,19.37,19.29,19.34,1744400.0,17.4187,17.4547,17.3826,17.4277,1744400.0
2011-04-21 09:30:00,19.34,19.38,19.27,19.32,1854800.0,17.4277,17.4637,17.3646,17.4097,1854800.0
2011-04-21 10:00:00,19.31,19.43,19.26,19.33,1083600.0,17.4007,17.5088,17.3556,17.4187,1083600.0
2011-04-21 10:30:00,19.33,19.45,19.33,19.44,641600.0,17.4187,17.5268,17.4187,17.5178,641600.0
2011-04-21 11:00:00,19.43,19.46,19.41,19.45,431600.0,17.5088,17.5358,17.4908,17.5268,431600.0
2011-04-21 11:30:00,19.45,19.47,19.44,19.45,635600.0,17.5268,17.5448,17.5178,17.5268,635600.0
2011-04-21 12:00:00,19.45,19.47,19.44,19.47,617600.0,17.5268,17.5448,17.5178,17.5448,617600.0
2011-04-21 12:30:00,19.46,19.5,19.45,19.49,502000.0,17.5358,17.5719,17.5268,17.5629,502000.0
2011-04-21 13:00:00,19.5,19.5,19.46,19.48,394400.0,17.5719,17.5719,17.5358,17.5538,394400.0
2011-04-21 13:30:00,19.48,19.48,19.45,19.47,348000.0,17.5538,17.5538,17.5268,17.5448,348000.0
2011-04-21 14:00:00,19.47,19.48,19.43,19.44,401600.0,17.5448,17.5538,17.5088,17.5178,401600.0
2011-04-21 14:30:00,19.44,19.44,19.39,19.39,366000.0,17.5178,17.5178,17.4727,17.4727,366000.0
2011-04-21 15:00:00,19.39,19.41,19.38,19.41,459200.0,17.4727,17.4908,17.4637,17.4908,459200.0
2011-04-21 15:30:00,19.41,19.44,19.37,19.44,1341200.0,17.4908,17.5178,17.4547,17.5178,1341200.0
2011-04-25 09:30:00,19.44,19.44,19.34,19.43,974400.0,17.5178,17.5178,17.4277,17.5088,974400.0
2011-04-25 10:00:00,19.43,19.45,19.35,19.38,536000.0,17.5088,17.5268,17.4367,17.4637,536000.0
2011-04-25 10:30:00,19.37,19.39,19.34,19.35,292000.0,17.4547,17.4727,17.4277,17.4367,292000.0
2011-04-25 11:00:00,19.36,19.4,19.33,19.4,198800.0,17.4457,17.4818,17.4187,17.4818,198800.0
2011-04-25 11:30:00,19.39,19.44,19.35,19.43,332400.0,17.4727,17.5178,17.4367,17.5088,332400.0
2011-04-25 12:00:00,19.43,19.46,19.39,19.42,449600.0,17.5088,17.5358,17.4727,17.4998,449600.0
2011-04-25 12:30:00,19.42,19.43,19.39,19.41,241200.0,17.4998,17.5088,17.4727,17.4908,241200.0
2011-04-25 13:00:00,19.41,19.47,19.41,19.46,349600.0,17.4908,17.5448,17.4908,17.5358,349600.0
2011-04-25 13:30:00,19.46,19.46,19.43,19.45,290800.0,17.5358,17.5358,17.5088,17.5268,290800.0
2011-04-25 14:00:00,19.45,19.46,19.43,19.43,341600.0,17.5268,17.5358,17.5088,17.5088,341600.0
2011-04-25 14:30:00,19.43,19.46,19.42,19.43,396800.0,17.5088,17.5358,17.4998,17.5088,396800.0
2011-04-25 15:00:00,19.43,19.44,19.4,19.42,556000.0,17.5088,17.5178,17.4818,17.4998,556000.0
2011-04-25 15:30:00,19.42,19.47,19.41,19.45,1378400.0,17.4998,17.5448,17.4908,17.5268,1378400.0
2011-04-26 09:30:00,19.45,19.6,19.35,19.58,2150400.0,17.5268,17.662,17.4367,17.644,2150400.0
2011-04-26 10:00:00,19.58,19.7,19.56,19.69,1970400.0,17.644,17.7521,17.6259,17.7431,1970400.0
2011-04-26 10:30:00,19.7,19.7,19.59,19.6,650000.0,17.7521,17.7521,17.653,17.662,650000.0
2011-04-26 11:00:00,19.59,19.67,19.58,19.65,1025200.0,17.653,17.7251,17.644,17.707,1025200.0
2011-04-26 11:30:00,19.65,19.73,19.62,19.71,960400.0,17.707,17.7791,17.68,17.7611,960400.0
2011-04-26 12:00:00,19.71,19.75,19.7,19.71,814400.0,17.7611,17.7971,17.7521,17.7611,814400.0
2011-04-26 12:30:00,19.71,19.75,19.68,19.73,1176800.0,17.7611,17.7971,17.7341,17.7791,1176800.0
2011-04-26 13:00:00,19.73,19.74,19.68,19.71,635200.0,17.7791,17.7881,17.7341,17.7611,635200.0
2011-04-26 13:30:00,19.71,19.73,19.68,19.69,1107600.0,17.7611,17.7791,17.7341,17.7431,1107600.0
2011-04-26 14:00:00,19.69,19.7,19.63,19.66,901200.0,17.7431,17.7521,17.689,17.716,901200.0
2011-04-26 14:30:00,19.65,19.71,19.64,19.69,601600.0,17.707,17.7611,17.698,17.7431,601600.0
2011-04-26 15:00:00,19.7,19.72,19.67,19.7,856000.0,17.7521,17.7701,17.7251,17.7521,856000.0
2011-04-26 15:30:00,19.7,19.7,19.66,19.68,1164400.0,17.7521,17.7521,17.716,17.7341,1164400.0
2011-04-27 09:30:00,19.7,19.72,19.58,19.61,1078800.0,17.7521,17.7701,17.644,17.671,1078800.0
2011-04-27 10:00:00,19.6,19.62,19.54,19.56,632400.0,17.662,17.68,17.6079,17.6259,632400.0
2011-04-27 10:30:00,19.55,19.56,19.51,19.52,819200.0,17.6169,17.6259,17.5809,17.5899,819200.0
2011-04-27 11:00:00,19.52,19.54,19.47,19.5,866000.0,17.5899,17.6079,17.5448,17.5719,866000.0
2011-04-27 11:30:00,19.5,19.54,19.49,19.52,442000.0,17.5719,17.6079,17.5629,17.5899,442000.0
2011-04-27 12:00:00,19.52,19.54,19.51,19.53,320400.0,17.5899,17.6079,17.5809,17.5989,320400.0
2011-04-27 12:30:00,19.53,19.62,19.52,19.61,594800.0,17.5989,17.68,17.5899,17.671,594800.0
2011-04-27 13:00:00,19.61,19.63,19.57,19.57,303200.0,17.671,17.689,17.6349,17.6349,303200.0
2011-04-27 13:30:00,19.57,19.61,19.57,19.6,204800.0,17.6349,17.671,17.6349,17.662,204800.0
2011-04-27 14:00:00,19.6,19.61,19.56,19.6,612400.0,17.662,17.671,17.6259,17.662,612400.0
2011-04-27 14:30:00,19.6,19.65,19.58,19.65,532800.0,17.662,17.707,17.644,17.707,532800.0
2011-04-27 15:00:00,19.65,19.68,19.64,19.68,531200.0,17.707,17.7341,17.698,17.7341,531200.0
2011-04-27 15:30:00,19.68,19.74,19.68,19.73,1280400.0,17.7341,17.7881,17.7341,17.7791,1280400.0
2011-04-28 09:30:00,19.71,19.71,19.59,19.61,1009600.0,17.7611,17.7611,17.653,17.671,1009600.0
2011-04-28 10:00:00,19.62,19.62,19.57,19.59,545600.0,17.68,17.68,17.6349,17.653,545600.0
2011-04-28 10:30:00,19.59,19.59,19.52,19.56,548000.0,17.653,17.653,17.5899,17.6259,548000.0
2011-04-28 11:00:00,19.56,19.58,19.53,19.55,484000.0,17.6259,17.644,17.5989,17.6169,484000.0
2011-04-28 11:30:00,19.55,19.58,19.54,19.57,438400.0,17.6169,17.644,17.6079,17.6349,438400.0
2011-04-28 12:00:00,19.57,19.62,19.56,19.61,334400.0,17.6349,17.68,17.6259,17.671,334400.0
2011-04-28 12:30:00,19.61,19.62,19.58,19.6,266400.0,17.671,17.68,17.644,17.662,266400.0
2011-04-28 13:00:00,19.6,19.64,19.59,19.63,460000.0,17.662,17.698,17.653,17.689,460000.0
2011-04-28 13:30:00,19.63,19.63,19.61,19.61,411600.0,17.689,17.689,17.671,17.671,411600.0
2011-04-28 14:00:00,19.61,19.62,19.56,19.56,382000.0,17.671,17.68,17.6259,17.6259,382000.0
2011-04-28 14:30:00,19.56,19.56,19.46,19.46,1202400.0,17.6259,17.6259,17.5358,17.5358,1202400.0
2011-04-28 15:00:00,19.47,19.48,19.44,19.46,1159600.0,17.5448,17.5538,17.5178,17.5358,1159600.0
2011-04-28 15:30:00,19.46,19.48,19.39,19.41,3157600.0,17.5358,17.5538,17.4727,17.4908,3157600.0
2011-04-29 09:30:00,19.43,19.54,19.39,19.5,1171200.0,17.5088,17.6079,17.4727,17.5719,1171200.0
2011-04-29 10:00:00,19.5,19.58,19.49,19.57,694400.0,17.5719,17.644,17.5629,17.6349,694400.0
2011-04-29 10:30:00,19.57,19.57,19.5,19.52,585200.0,17.6349,17.6349,17.5719,17.5899,585200.0
2011-04-29 11:00:00,19.53,19.55,19.5,19.54,641600.0,17.5989,17.6169,17.5719,17.6079,641600.0
2011-04-29 11:30:00,19.54,19.6,19.53,19.57,438800.0,17.6079,17.662,17.5989,17.6349,438800.0
2011-04-29 12:00:00,19.56,19.57,19.54,19.55,461200.0,17.6259,17.6349,17.6079,17.6169,461200.0
2011-04-29 12:30:00,19.55,19.59,19.55,19.57,324400.0,17.6169,17.653,17.6169,17.6349,324400.0
2011-04-29 13:00:00,19.57,19.61,19.57,19.6,475600.0,17.6349,17.671,17.6349,17.662,475600.0
2011-04-29 13:30:00,19.6,19.61,19.55,19.55,1196400.0,17.662,17.671,17.6169,17.6169,1196400.0
2011-04-29 14:00:00,19.55,19.58,19.55,19.55,477600.0,17.6169,17.644,17.6169,17.6169,477600.0
2011-04-29 14:30:00,19.55,19.57,18.56,19.5,722400.0,17.6169,17.6349,16.7248,17.5719,722400.0
2011-04-29 15:00:00,19.5,19.55,19.49,19.5,508800.0,17.5719,17.6169,17.5629,17.5719,508800.0
2011-04-29 15:30:00,19.5,19.56,19.49,19.53,1763600.0,17.5719,17.6259,17.5629,17.5989,1763600.0
2011-05-02 09:30:00,19.61,19.81,19.61,19.81,1628800.0,17.671,17.8512,17.671,17.8512,1628800.0
2011-05-02 10:00:00,19.81,19.88,19.78,19.88,1702800.0,17.8512,17.9143,17.8242,17.9143,1702800.0
2011-05-02 10:30:00,19.87,19.92,19.84,19.85,1112400.0,17.9053,17.9503,17.8782,17.8873,1112400.0
2011-05-02 11:00:00,19.85,19.86,19.76,19.77,597200.0,17.8873,17.8963,17.8062,17.8152,597200.0
2011-05-02 11:30:00,19.77,19.82,19.73,19.75,638000.0,17.8152,17.8602,17.7791,17.7971,638000.0
2011-05-02 12:00:00,19.75,19.75,19.69,19.7,400000.0,17.7971,17.7971,17.7431,17.7521,400000.0
2011-05-02 12:30:00,19.7,19.73,19.69,19.72,371600.0,17.7521,17.7791,17.7431,17.7701,371600.0
2011-05-02 13:00:00,19.72,19.8,19.71,19.79,885600.0,17.7701,17.8422,17.7611,17.8332,885600.0
2011-05-02 13:30:00,19.79,19.79,19.74,19.74,556400.0,17.8332,17.8332,17.7881,17.7881,556400.0
2011-05-02 14:00:00,19.74,19.79,19.53,19.78,558400.0,17.7881,17.8332,17.5989,17.8242,558400.0
2011-05-02 14:30:00,19.78,19.81,19.78,19.8,842400.0,17.8242,17.8512,17.8242,17.8422,842400.0
2011-05-02 15:00:00,19.8,19.83,19.78,19.8,1224400.0,17.8422,17.8692,17.8242,17.8422,1224400.0
2011-05-02 15:30:00,19.8,19.82,19.76,19.79,1959200.0,17.8422,17.8602,17.8062,17.8332,1959200.0
2011-05-03 09:30:00,19.95,20.04,19.83,19.95,5355600.0,17.9774,18.0585,17.8692,17.9774,5355600.0
2011-05-03 10:00:00,19.95,19.99,19.88,19.97,1352400.0,17.9774,18.0134,17.9143,17.9954,1352400.0
2011-05-03 10:30:00,19.97,19.98,19.85,19.88,816800.0,17.9954,18.0044,17.8873,17.9143,816800.0
2011-05-03 11:00:00,19.89,19.92,19.86,19.86,568800.0,17.9233,17.9503,17.8963,17.8963,568800.0
2011-05-03 11:30:00,19.86,19.93,19.85,19.93,570800.0,17.8963,17.9593,17.8873,17.9593,570800.0
2011-05-03 12:00:00,19.93,19.94,19.91,19.91,470800.0,17.9593,17.9684,17.9413,17.9413,470800.0
2011-05-03 12:30:00,19.91,19.97,19.91,19.92,763200.0,17.9413,17.9954,17.9413,17.9503,763200.0
2011-05-03 13:00:00,19.92,19.95,19.89,19.91,682800.0,17.9503,17.9774,17.9233,17.9413,682800.0
2011-05-03 13:30:00,19.91,19.94,19.87,19.93,1064000.0,17.9413,17.9684,17.9053,17.9593,1064000.0
2011-05-03 14:00:00,19.93,19.95,19.83,19.9,1019200.0,17.9593,17.9774,17.8692,17.9323,1019200.0
2011-05-03 14:30:00,19.91,19.98,19.88,19.95,1197200.0,17.9413,18.0044,17.9143,17.9774,1197200.0
2011-05-03 15:00:00,19.95,19.99,19.91,19.94,1105200.0,17.9774,18.0134,17.9413,17.9684,1105200.0
2011-05-03 15:30:00,19.95,20.0,19.91,20.0,2966000.0,17.9774,18.0224,17.9413,18.0224,2966000.0
2011-05-04 09:30:00,19.96,20.03,19.93,19.94,2254400.0,17.9864,18.0495,17.9593,17.9684,2254400.0
2011-05-04 10:00:00,19.94,19.95,19.76,19.82,1252800.0,17.9684,17.9774,17.8062,17.8602,1252800.0
2011-05-04 10:30:00,19.82,19.91,19.79,19.89,760800.0,17.8602,17.9413,17.8332,17.9233,760800.0
2011-05-04 11:00:00,19.9,19.93,19.86,19.89,983600.0,17.9323,17.9593,17.8963,17.9233,983600.0
2011-05-04 11:30:00,19.89,20.0,19.88,19.96,1403200.0,17.9233,18.0224,17.9143,17.9864,1403200.0
2011-05-04 12:00:00,19.96,19.98,19.93,19.97,1280000.0,17.9864,18.0044,17.9593,17.9954,1280000.0
2011-05-04 12:30:00,19.97,20.0,19.94,19.98,899600.0,17.9954,18.0224,17.9684,18.0044,899600.0
2011-05-04 13:00:00,19.98,20.0,19.93,19.94,1025200.0,18.0044,18.0224,17.9593,17.9684,1025200.0
2011-05-04 13:30:00,19.95,19.99,19.94,19.99,659600.0,17.9774,18.0134,17.9684,18.0134,659600.0
2011-05-04 14:00:00,19.99,20.0,19.97,19.99,1194400.0,18.0134,18.0224,17.9954,18.0134,1194400.0
2011-05-04 14:30:00,19.99,20.04,19.98,20.0,1393200.0,18.0134,18.0585,18.0044,18.0224,1393200.0
2011-05-04 15:00:00,20.0,20.0,19.93,19.96,1073600.0,18.0224,18.0224,17.9593,17.9864,1073600.0
2011-05-04 15:30:00,19.96,19.96,19.91,19.93,1926400.0,17.9864,17.9864,17.9413,17.9593,1926400.0
2011-05-05 09:30:00,19.78,19.8,19.58,19.7,2589200.0,17.8242,17.8422,17.644,17.7521,2589200.0
2011-05-05 10:00:00,19.7,19.74,19.67,19.68,1209600.0,17.7521,17.7881,17.7251,17.7341,1209600.0
2011-05-05 10:30:00,19.68,19.71,19.65,19.68,965600.0,17.7341,17.7611,17.707,17.7341,965600.0
2011-05-05 11:00:00,19.69,19.72,19.63,19.67,1094800.0,17.7431,17.7701,17.689,17.7251,1094800.0
2011-05-05 11:30:00,19.67,19.7,19.66,19.68,797600.0,17.7251,17.7521,17.716,17.7341,797600.0
2011-05-05 12:00:00,19.68,19.76,19.68,19.75,1061200.0,17.7341,17.8062,17.7341,17.7971,1061200.0
2011-05-05 12:30:00,19.74,19.81,19.69,19.81,1234000.0,17.7881,17.8512,17.7431,17.8512,1234000.0
2011-05-05 13:00:00,19.8,19.83,19.79,19.81,594000.0,17.8422,17.8692,17.8332,17.8512,594000.0
2011-05-05 13:30:00,19.81,19.84,19.79,19.84,915200.0,17.8512,17.8782,17.8332,17.8782,915200.0
2011-05-05 14:00:00,19.84,19.84,19.79,19.81,1170800.0,17.8782,17.8782,17.8332,17.8512,1170800.0
2011-05-05 14:30:00,19.82,19.83,19.8,19.8,1344800.0,17.8602,17.8692,17.8422,17.8422,1344800.0
2011-05-05 15:00:00,19.8,19.8,19.6,19.61,2133600.0,17.8422,17.8422,17.662,17.671,2133600.0
2011-05-05 15:30:00,19.61,19.72,19.55,19.7,4013200.0,17.671,17.7701,17.6169,17.7521,4013200.0
2011-05-06 09:30:00,19.63,19.9,19.57,19.78,4624800.0,17.689,17.9323,17.6349,17.8242,4624800.0
2011-05-06 10:00:00,19.77,19.82,19.75,19.8,2215600.0,17.8152,17.8602,17.7971,17.8422,2215600.0
2011-05-06 10:30:00,19.8,19.82,19.76,19.79,1434400.0,17.8422,17.8602,17.8062,17.8332,1434400.0
2011-05-06 11:00:00,19.79,19.84,19.78,19.82,1172800.0,17.8332,17.8782,17.8242,17.8602,1172800.0
2011-05-06 11:30:00,19.82,19.85,19.79,19.84,1134000.0,17.8602,17.8873,17.8332,17.8782,1134000.0
2011-05-06 12:00:00,19.84,19.86,19.78,19.82,2107200.0,17.8782,17.8963,17.8242,17.8602,2107200.0
2011-05-06 12:30:00,19.81,19.85,19.79,19.82,2853600.0,17.8512,17.8873,17.8332,17.8602,2853600.0
2011-05-06 13:00:00,19.82,19.84,19.79,19.8,1575200.0,17.8602,17.8782,17.8332,17.8422,1575200.0
2011-05-06 13:30:00,19.8,19.93,19.8,19.91,2571200.0,17.8422,17.9593,17.8422,17.9413,2571200.0
2011-05-06 14:00:00,19.91,19.97,19.88,19.89,1483200.0,17.9413,17.9954,17.9143,17.9233,1483200.0
2011-05-06 14:30:00,19.89,19.95,19.86,19.93,1571200.0,17.9233,17.9774,17.8963,17.9593,1571200.0
2011-05-06 15:00:00,19.93,19.93,19.85,19.85,1828800.0,17.9593,17.9593,17.8873,17.8873,1828800.0
2011-05-06 15:30:00,19.85,19.91,19.81,19.85,3331200.0,17.8873,17.9413,17.8512,17.8873,3331200.0
2011-05-09 09:30:00,19.78,19.85,19.76,19.8,1629200.0,17.8242,17.8873,17.8062,17.8422,1629200.0
2011-05-09 10:00:00,19.8,19.89,19.78,19.85,1709200.0,17.8422,17.9233,17.8242,17.8873,1709200.0
2011-05-09 10:30:00,19.85,19.87,19.83,19.84,1238400.0,17.8873,17.9053,17.8692,17.8782,1238400.0
2011-05-09 11:00:00,19.84,19.89,19.84,19.86,1578000.0,17.8782,17.9233,17.8782,17.8963,1578000.0
2011-05-09 11:30:00,19.86,19.89,19.86,19.87,696000.0,17.8963,17.9233,17.8963,17.9053,696000.0
2011-05-09 12:00:00,19.87,19.89,19.85,19.88,860800.0,17.9053,17.9233,17.8873,17.9143,860800.0
2011-05-09 12:30:00,19.88,19.93,19.87,19.88,586400.0,17.9143,17.9593,17.9053,17.9143,586400.0
2011-05-09 13:00:00,19.88,19.9,19.87,19.89,796000.0,17.9143,17.9323,17.9053,17.9233,796000.0
2011-05-09 13:30:00,19.89,19.91,19.88,19.88,492000.0,17.9233,17.9413,17.9143,17.9143,492000.0
2011-05-09 14:00:00,19.88,19.93,19.88,19.93,840000.0,17.9143,17.9593,17.9143,17.9593,840000.0
2011-05-09 14:30:00,19.93,20.0,19.92,19.97,1030400.0,17.9593,18.0224,17.9503,17.9954,1030400.0
2011-05-09 15:00:00,19.97,19.98,19.93,19.94,576400.0,17.9954,18.0044,17.9593,17.9684,576400.0
2011-05-09 15:30:00,19.94,19.99,19.91,19.96,2512000.0,17.9684,18.0134,17.9413,17.9864,2512000.0
2011-05-10 09:30:00,19.99,20.03,19.93,19.94,2598000.0,18.0134,18.0495,17.9593,17.9684,2598000.0
2011-05-10 10:00:00,19.94,20.02,19.94,19.99,2026400.0,17.9684,18.0404,17.9684,18.0134,2026400.0
2011-05-10 10:30:00,19.99,20.02,19.99,20.01,975600.0,18.0134,18.0404,18.0134,18.0314,975600.0
2011-05-10 11:00:00,20.01,20.03,20.0,20.02,768800.0,18.0314,18.0495,18.0224,18.0404,768800.0
2011-05-10 11:30:00,20.02,20.11,20.01,20.07,1673200.0,18.0404,18.1215,18.0314,18.0855,1673200.0
2011-05-10 12:00:00,20.07,20.1,20.06,20.08,674800.0,18.0855,18.1125,18.0765,18.0945,674800.0
2011-05-10 12:30:00,20.08,20.11,20.08,20.11,770000.0,18.0945,18.1215,18.0945,18.1215,770000.0
2011-05-10 13:00:00,20.11,20.13,20.09,20.13,1007600.0,18.1215,18.1396,18.1035,18.1396,1007600.0
2011-05-10 13:30:00,20.12,20.13,20.11,20.13,950000.0,18.1306,18.1396,18.1215,18.1396,950000.0
2011-05-10 14:00:00,20.13,20.18,20.04,20.05,1884400.0,18.1396,18.1846,18.0585,18.0675,1884400.0
2011-05-10 14:30:00,20.05,20.07,20.03,20.06,1372000.0,18.0675,18.0855,18.0495,18.0765,1372000.0
2011-05-10 15:00:00,20.06,20.08,20.04,20.06,1411600.0,18.0765,18.0945,18.0585,18.0765,1411600.0
2011-05-10 15:30:00,20.06,20.12,20.05,20.08,2614800.0,18.0765,18.1306,18.0675,18.0945,2614800.0
2011-05-11 09:30:00,20.06,20.06,19.92,19.93,4396000.0,18.0765,18.0765,17.9503,17.9593,4396000.0
2011-05-11 10:00:00,19.93,19.93,19.8,19.89,1868000.0,17.9593,17.9593,17.8422,17.9233,1868000.0
2011-05-11 10:30:00,19.89,19.98,19.87,19.96,868800.0,17.9233,18.0044,17.9053,17.9864,868800.0
2011-05-11 11:00:00,19.96,20.0,19.95,19.98,634000.0,17.9864,18.0224,17.9774,18.0044,634000.0
2011-05-11 11:30:00,19.98,20.0,19.96,19.96,820400.0,18.0044,18.0224,17.9864,17.9864,820400.0
2011-05-11 12:00:00,19.96,20.01,19.91,19.99,1588800.0,17.9864,18.0314,17.9413,18.0134,1588800.0
2011-05-11 12:30:00,19.99,20.01,19.95,19.97,699200.0,18.0134,18.0314,17.9774,17.9954,699200.0
2011-05-11 13:00:00,19.97,19.97,19.9,19.9,771200.0,17.9954,17.9954,17.9323,17.9323,771200.0
2011-05-11 13:30:00,19.91,19.91,19.86,19.87,453600.0,17.9413,17.9413,17.8963,17.9053,453600.0
2011-05-11 14:00:00,19.87,19.89,19.75,19.75,1111200.0,17.9053,17.9233,17.7971,17.7971,1111200.0
2011-05-11 14:30:00,19.75,19.79,19.74,19.77,1051600.0,17.7971,17.8332,17.7881,17.8152,1051600.0
2011-05-11 15:00:00,19.77,19.85,19.75,19.84,761200.0,17.8152,17.8873,17.7971,17.8782,761200.0
2011-05-11 15:30:00,19.83,19.87,19.76,19.84,1708000.0,17.8692,17.9053,17.8062,17.8782,1708000.0
2011-05-12 09:30:00,19.77,20.01,19.77,19.9,2817600.0,17.8152,18.0314,17.8152,17.9323,2817600.0
2011-05-12 10:00:00,19.9,20.0,19.87,19.9,1249600.0,17.9323,18.0224,17.9053,17.9323,1249600.0
2011-05-12 10:30:00,19.9,19.92,19.81,19.84,1532400.0,17.9323,17.9503,17.8512,17.8782,1532400.0
2011-05-12 11:00:00,19.84,19.91,19.79,19.9,1562800.0,17.8782,17.9413,17.8332,17.9323,1562800.0
2011-05-12 11:30:00,19.9,19.97,19.9,19.97,878000.0,17.9323,17.9954,17.9323,17.9954,878000.0
2011-05-12 12:00:00,19.97,19.99,19.95,19.97,1016000.0,17.9954,18.0134,17.9774,17.9954,1016000.0
2011-05-12 12:30:00,19.97,19.98,19.92,19.94,626400.0,17.9954,18.0044,17.9503,17.9684,626400.0
2011-05-12 13:00:00,19.94,19.96,19.93,19.95,1086800.0,17.9684,17.9864,17.9593,17.9774,1086800.0
2011-05-12 13:30:00,19.95,19.96,19.92,19.93,863200.0,17.9774,17.9864,17.9503,17.9593,863200.0
2011-05-12 14:00:00,19.93,19.93,19.83,19.86,1948400.0,17.9593,17.9593,17.8692,17.8963,1948400.0
2011-05-12 14:30:00,19.86,19.88,19.83,19.84,1134400.0,17.8963,17.9143,17.8692,17.8782,1134400.0
2011-05-12 15:00:00,19.84,19.95,19.83,19.94,1108800.0,17.8782,17.9774,17.8692,17.9684,1108800.0
2011-05-12 15:30:00,19.94,19.99,19.93,19.98,2217600.0,17.9684,18.0134,17.9593,18.0044,2217600.0
2011-05-13 09:30:00,20.0,20.01,19.95,20.0,1340800.0,18.0224,18.0314,17.9774,18.0224,1340800.0
2011-05-13 10:00:00,20.0,20.05,20.0,20.04,1836400.0,18.0224,18.0675,18.0224,18.0585,1836400.0
2011-05-13 10:30:00,20.04,20.05,19.97,20.0,1470000.0,18.0585,18.0675,17.9954,18.0224,1470000.0
2011-05-13 11:00:00,20.0,20.03,19.95,19.96,2123600.0,18.0224,18.0495,17.9774,17.9864,2123600.0
2011-05-13 11:30:00,19.96,19.98,19.93,19.96,2061600.0,17.9864,18.0044,17.9593,17.9864,2061600.0
2011-05-13 12:00:00,19.96,20.0,19.96,20.0,1858800.0,17.9864,18.0224,17.9864,18.0224,1858800.0
2011-05-13 12:30:00,20.0,20.04,19.98,20.04,879600.0,18.0224,18.0585,18.0044,18.0585,879600.0
2011-05-13 13:00:00,20.04,20.04,19.94,19.95,906400.0,18.0585,18.0585,17.9684,17.9774,906400.0
2011-05-13 13:30:00,19.95,20.0,19.95,19.96,1263200.0,17.9774,18.0224,17.9774,17.9864,1263200.0
2011-05-13 14:00:00,19.96,20.0,19.93,19.97,1446800.0,17.9864,18.0224,17.9593,17.9954,1446800.0
2011-05-13 14:30:00,19.97,20.03,19.96,19.99,1378800.0,17.9954,18.0495,17.9864,18.0134,1378800.0
2011-05-13 15:00:00,19.99,20.0,19.96,19.98,1124400.0,18.0134,18.0224,17.9864,18.0044,1124400.0
2011-05-13 15:30:00,19.98,20.0,19.95,19.98,2355200.0,18.0044,18.0224,17.9774,18.0044,2355200.0
2011-05-16 09:30:00,19.79,20.06,19.78,20.06,1505200.0,17.8332,18.0765,17.8242,18.0765,1505200.0
2011-05-16 10:00:00,20.07,20.16,20.03,20.13,1505200.0,18.0855,18.1666,18.0495,18.1396,1505200.0
2011-05-16 10:30:00,20.13,20.15,20.12,20.15,708000.0,18.1396,18.1576,18.1306,18.1576,708000.0
2011-05-16 11:00:00,20.15,20.33,20.12,20.3,2412000.0,18.1576,18.3198,18.1306,18.2928,2412000.0
2011-05-16 11:30:00,20.3,20.32,20.15,20.18,1195600.0,18.2928,18.3108,18.1576,18.1846,1195600.0
2011-05-16 12:00:00,20.18,20.18,20.09,20.09,986000.0,18.1846,18.1846,18.1035,18.1035,986000.0
2011-05-16 12:30:00,20.09,20.16,20.09,20.12,685200.0,18.1035,18.1666,18.1035,18.1306,685200.0
2011-05-16 13:00:00,20.12,20.13,20.05,20.07,911200.0,18.1306,18.1396,18.0675,18.0855,911200.0
2011-05-16 13:30:00,20.07,20.13,20.06,20.06,552400.0,18.0855,18.1396,18.0765,18.0765,552400.0
2011-05-16 14:00:00,20.06,20.1,20.04,20.05,749200.0,18.0765,18.1125,18.0585,18.0675,749200.0
2011-05-16 14:30:00,20.05,20.08,20.0,20.05,997600.0,18.0675,18.0945,18.0224,18.0675,997600.0
2011-05-16 15:00:00,20.04,20.08,19.99,20.0,1354800.0,18.0585,18.0945,18.0134,18.0224,1354800.0
2011-05-16 15:30:00,20.0,20.02,19.98,19.99,3048000.0,18.0224,18.0404,18.0044,18.0134,3048000.0
2011-05-17 09:30:00,19.95,20.15,19.95,20.05,1328400.0,17.9774,18.1576,17.9774,18.0675,1328400.0
2011-05-17 10:00:00,20.05,20.13,20.0,20.05,1547600.0,18.0675,18.1396,18.0224,18.0675,1547600.0
2011-05-17 10:30:00,20.05,20.08,20.04,20.06,819200.0,18.0675,18.0945,18.0585,18.0765,819200.0
2011-05-17 11:00:00,20.06,20.06,19.95,19.96,1561200.0,18.0765,18.0765,17.9774,17.9864,1561200.0
2011-05-17 11:30:00,19.96,20.03,19.94,20.0,1328400.0,17.9864,18.0495,17.9684,18.0224,1328400.0
2011-05-17 12:00:00,20.0,20.09,20.0,20.08,1190400.0,18.0224,18.1035,18.0224,18.0945,1190400.0
2011-05-17 12:30:00,20.08,20.11,19.99,20.0,820400.0,18.0945,18.1215,18.0134,18.0224,820400.0
2011-05-17 13:00:00,20.0,20.06,19.99,20.02,778400.0,18.0224,18.0765,18.0134,18.0404,778400.0
2011-05-17 13:30:00,20.02,20.17,20.0,20.1,1962800.0,18.0404,18.1756,18.0224,18.1125,1962800.0
2011-05-17 14:00:00,20.1,20.13,20.03,20.06,2125600.0,18.1125,18.1396,18.0495,18.0765,2125600.0
2011-05-17 14:30:00,20.06,20.14,20.05,20.13,1822400.0,18.0765,18.1486,18.0675,18.1396,1822400.0
2011-05-17 15:00:00,20.13,20.16,20.05,20.15,1428400.0,18.1396,18.1666,18.0675,18.1576,1428400.0
2011-05-17 15:30:00,20.15,20.2,20.12,20.15,4415200.0,18.1576,18.2026,18.1306,18.1576,4415200.0
2011-05-18 09:30:00,20.11,20.11,19.94,19.94,2352800.0,18.1555,18.1555,18.002,18.002,2352800.0
2011-05-18 10:00:00,19.94,19.98,19.87,19.97,1771200.0,18.002,18.0382,17.9388,18.0291,1771200.0
2011-05-18 10:30:00,19.97,19.99,19.94,19.97,932000.0,18.0291,18.0472,18.002,18.0291,932000.0
2011-05-18 11:00:00,19.97,20.05,19.95,19.98,1720400.0,18.0291,18.1014,18.0111,18.0382,1720400.0
2011-05-18 11:30:00,19.98,20.03,19.98,20.0,714000.0,18.0382,18.0833,18.0382,18.0562,714000.0
2011-05-18 12:00:00,20.0,20.02,19.99,20.0,681200.0,18.0562,18.0743,18.0472,18.0562,681200.0
2011-05-18 12:30:00,20.0,20.03,19.98,19.99,527600.0,18.0562,18.0833,18.0382,18.0472,527600.0
2011-05-18 13:00:00,19.99,20.0,19.97,19.98,933600.0,18.0472,18.0562,18.0291,18.0382,933600.0
2011-05-18 13:30:00,19.98,20.01,19.98,20.0,861200.0,18.0382,18.0652,18.0382,18.0562,861200.0
2011-05-18 14:00:00,20.0,20.03,19.98,19.99,1270800.0,18.0562,18.0833,18.0382,18.0472,1270800.0
2011-05-18 14:30:00,19.99,20.0,19.97,20.0,1534800.0,18.0472,18.0562,18.0291,18.0562,1534800.0
2011-05-18 15:00:00,20.0,20.01,19.98,19.99,1864000.0,18.0562,18.0652,18.0382,18.0472,1864000.0
2011-05-18 15:30:00,19.99,20.01,19.98,20.0,3812800.0,18.0472,18.0652,18.0382,18.0562,3812800.0
2011-05-19 09:30:00,20.08,20.08,19.92,20.0,1876400.0,18.1284,18.1284,17.984,18.0562,1876400.0
2011-05-19 10:00:00,20.0,20.0,19.93,19.94,1028000.0,18.0562,18.0562,17.993,18.002,1028000.0
2011-05-19 10:30:00,19.94,19.96,19.91,19.93,1109200.0,18.002,18.0201,17.975,17.993,1109200.0
2011-05-19 11:00:00,19.93,19.95,19.89,19.93,986000.0,17.993,18.0111,17.9569,17.993,986000.0
2011-05-19 11:30:00,19.93,19.94,19.86,19.91,886400.0,17.993,18.002,17.9298,17.975,886400.0
2011-05-19 12:00:00,19.91,19.95,19.91,19.93,811200.0,17.975,18.0111,17.975,17.993,811200.0
2011-05-19 12:30:00,19.93,19.95,19.92,19.94,680800.0,17.993,18.0111,17.984,18.002,680800.0
2011-05-19 13:00:00,19.94,19.95,19.92,19.94,520000.0,18.002,18.0111,17.984,18.002,520000.0
2011-05-19 13:30:00,19.94,19.95,19.91,19.93,585200.0,18.002,18.0111,17.975,17.993,585200.0
2011-05-19 14:00:00,19.94,19.95,19.85,19.88,1135600.0,18.002,18.0111,17.9208,17.9479,1135600.0
2011-05-19 14:30:00,19.88,19.93,19.87,19.92,833600.0,17.9479,17.993,17.9388,17.984,833600.0
2011-05-19 15:00:00,19.92,19.93,19.88,19.88,872000.0,17.984,17.993,17.9479,17.9479,872000.0
2011-05-19 15:30:00,19.88,19.92,19.87,19.91,2212800.0,17.9479,17.984,17.9388,17.975,2212800.0
2011-05-20 09:30:00,19.84,19.96,19.78,19.86,1906400.0,17.9118,18.0201,17.8576,17.9298,1906400.0
2011-05-20 10:00:00,19.85,19.85,19.75,19.75,1107600.0,17.9208,17.9208,17.8305,17.8305,1107600.0
2011-05-20 10:30:00,19.76,19.78,19.67,19.7,1704800.0,17.8395,17.8576,17.7583,17.7854,1704800.0
2011-05-20 11:00:00,19.7,19.74,19.69,19.73,1041600.0,17.7854,17.8215,17.7763,17.8125,1041600.0
2011-05-20 11:30:00,19.73,19.78,19.73,19.73,1008400.0,17.8125,17.8576,17.8125,17.8125,1008400.0
2011-05-20 12:00:00,19.73,19.8,19.72,19.78,783600.0,17.8125,17.8757,17.8034,17.8576,783600.0
2011-05-20 12:30:00,19.79,19.85,19.71,19.72,928400.0,17.8666,17.9208,17.7944,17.8034,928400.0
2011-05-20 13:00:00,19.72,19.79,19.72,19.72,1028000.0,17.8034,17.8666,17.8034,17.8034,1028000.0
2011-05-20 13:30:00,19.73,19.75,19.69,19.7,591200.0,17.8125,17.8305,17.7763,17.7854,591200.0
2011-05-20 14:00:00,19.71,19.72,19.67,19.68,720800.0,17.7944,17.8034,17.7583,17.7673,720800.0
2011-05-20 14:30:00,19.68,19.73,19.66,19.67,869200.0,17.7673,17.8125,17.7493,17.7583,869200.0
2011-05-20 15:00:00,19.67,19.68,19.61,19.62,1327200.0,17.7583,17.7673,17.7041,17.7131,1327200.0
2011-05-20 15:30:00,19.62,19.66,19.56,19.56,3250000.0,17.7131,17.7493,17.659,17.659,3250000.0
2011-05-23 09:30:00,19.27,19.36,19.18,19.29,2631200.0,17.3972,17.4784,17.3159,17.4152,2631200.0
2011-05-23 10:00:00,19.29,19.43,19.23,19.38,2447200.0,17.4152,17.5416,17.361,17.4965,2447200.0
2011-05-23 10:30:00,19.38,19.41,19.3,19.33,1042000.0,17.4965,17.5236,17.4242,17.4513,1042000.0
2011-05-23 11:00:00,19.32,19.4,19.31,19.33,787600.0,17.4423,17.5145,17.4333,17.4513,787600.0
2011-05-23 11:30:00,19.33,19.33,19.25,19.25,861200.0,17.4513,17.4513,17.3791,17.3791,861200.0
2011-05-23 12:00:00,19.26,19.29,19.23,19.26,1068800.0,17.3881,17.4152,17.361,17.3881,1068800.0
2011-05-23 12:30:00,19.26,19.28,19.23,19.24,779600.0,17.3881,17.4062,17.361,17.3701,779600.0
2011-05-23 13:00:00,19.24,19.24,19.18,19.19,810800.0,17.3701,17.3701,17.3159,17.3249,810800.0
2011-05-23 13:30:00,19.19,19.21,19.15,19.18,859200.0,17.3249,17.343,17.2888,17.3159,859200.0
2011-05-23 14:00:00,19.18,19.23,19.16,19.21,1082400.0,17.3159,17.361,17.2979,17.343,1082400.0
2011-05-23 14:30:00,19.21,19.34,19.21,19.34,1197600.0,17.343,17.4604,17.343,17.4604,1197600.0
2011-05-23 15:00:00,19.34,19.37,19.31,19.33,1155600.0,17.4604,17.4874,17.4333,17.4513,1155600.0
2011-05-23 15:30:00,19.33,19.36,19.23,19.23,2050800.0,17.4513,17.4784,17.361,17.361,2050800.0
2011-05-24 09:30:00,19.25,19.36,19.23,19.3,1158800.0,17.3791,17.4784,17.361,17.4242,1158800.0
2011-05-24 10:00:00,19.3,19.31,19.24,19.25,801200.0,17.4242,17.4333,17.3701,17.3791,801200.0
2011-05-24 10:30:00,19.25,19.25,19.2,19.21,1296800.0,17.3791,17.3791,17.334,17.343,1296800.0
2011-05-24 11:00:00,19.21,19.25,19.21,19.22,828800.0,17.343,17.3791,17.343,17.352,828800.0
2011-05-24 11:30:00,19.22,19.23,19.17,19.22,832800.0,17.352,17.361,17.3069,17.352,832800.0
2011-05-24 12:00:00,19.22,19.22,19.18,19.2,517200.0,17.352,17.352,17.3159,17.334,517200.0
2011-05-24 12:30:00,19.2,19.29,19.2,19.29,747600.0,17.334,17.4152,17.334,17.4152,747600.0
2011-05-24 13:00:00,19.29,19.32,19.28,19.29,777200.0,17.4152,17.4423,17.4062,17.4152,777200.0
2011-05-24 13:30:00,19.3,19.35,19.29,19.34,1546000.0,17.4242,17.4694,17.4152,17.4604,1546000.0
2011-05-24 14:00:00,19.34,19.39,19.33,19.39,1279200.0,17.4604,17.5055,17.4513,17.5055,1279200.0
2011-05-24 14:30:00,19.39,19.39,19.36,19.37,905200.0,17.5055,17.5055,17.4784,17.4874,905200.0
2011-05-24 15:00:00,19.37,19.4,19.36,19.4,1181600.0,17.4874,17.5145,17.4784,17.5145,1181600.0
2011-05-24 15:30:00,19.4,19.45,19.39,19.39,2120000.0,17.5145,17.5597,17.5055,17.5055,2120000.0
2011-05-25 09:30:00,19.24,19.5,19.15,19.48,1797600.0,17.3701,17.6048,17.2888,17.5868,1797600.0
2011-05-25 10:00:00,19.48,19.59,19.47,19.58,1558400.0,17.5868,17.6861,17.5777,17.677,1558400.0
2011-05-25 10:30:00,19.59,19.7,19.57,19.65,1799600.0,17.6861,17.7854,17.668,17.7402,1799600.0
2011-05-25 11:00:00,19.65,19.77,19.65,19.73,1619600.0,17.7402,17.8486,17.7402,17.8125,1619600.0
2011-05-25 11:30:00,19.73,19.77,19.69,19.75,994400.0,17.8125,17.8486,17.7763,17.8305,994400.0
2011-05-25 12:00:00,19.75,19.75,19.69,19.7,687600.0,17.8305,17.8305,17.7763,17.7854,687600.0
2011-05-25 12:30:00,19.7,19.72,19.67,19.71,886000.0,17.7854,17.8034,17.7583,17.7944,886000.0
2011-05-25 13:00:00,19.71,19.74,19.68,19.71,1237200.0,17.7944,17.8215,17.7673,17.7944,1237200.0
2011-05-25 13:30:00,19.71,19.72,19.69,19.7,742000.0,17.7944,17.8034,17.7763,17.7854,742000.0
2011-05-25 14:00:00,19.7,19.72,19.67,19.67,1132800.0,17.7854,17.8034,17.7583,17.7583,1132800.0
2011-05-25 14:30:00,19.67,19.71,19.66,19.69,927600.0,17.7583,17.7944,17.7493,17.7763,927600.0
2011-05-25 15:00:00,19.69,19.75,19.68,19.73,904400.0,17.7763,17.8305,17.7673,17.8125,904400.0
2011-05-25 15:30:00,19.73,19.75,19.67,19.68,1790000.0,17.8125,17.8305,17.7583,17.7673,1790000.0
2011-05-26 09:30:00,19.64,19.68,19.41,19.42,1697200.0,17.7312,17.7673,17.5236,17.5326,1697200.0
2011-05-26 10:00:00,19.42,19.53,19.42,19.49,1272000.0,17.5326,17.6319,17.5326,17.5958,1272000.0
2011-05-26 10:30:00,19.49,19.54,19.43,19.43,1081600.0,17.5958,17.6409,17.5416,17.5416,1081600.0
2011-05-26 11:00:00,19.43,19.5,19.41,19.49,1053600.0,17.5416,17.6048,17.5236,17.5958,1053600.0
2011-05-26 11:30:00,19.49,19.5,19.47,19.49,1394000.0,17.5958,17.6048,17.5777,17.5958,1394000.0
2011-05-26 12:00:00,19.49,19.52,19.49,19.5,1183200.0,17.5958,17.6229,17.5958,17.6048,1183200.0
2011-05-26 12:30:00,19.5,19.55,19.49,19.55,1269600.0,17.6048,17.6499,17.5958,17.6499,1269600.0
2011-05-26 13:00:00,19.55,19.66,19.54,19.64,951600.0,17.6499,17.7493,17.6409,17.7312,951600.0
2011-05-26 13:30:00,19.64,19.65,19.61,19.62,600400.0,17.7312,17.7402,17.7041,17.7131,600400.0
2011-05-26 14:00:00,19.62,19.62,19.59,19.61,966800.0,17.7131,17.7131,17.6861,17.7041,966800.0
2011-05-26 14:30:00,19.61,19.76,19.6,19.76,2277200.0,17.7041,17.8395,17.6951,17.8395,2277200.0
2011-05-26 15:00:00,19.75,19.77,19.65,19.75,1740400.0,17.8305,17.8486,17.7402,17.8305,1740400.0
2011-05-26 15:30:00,19.75,19.84,19.73,19.82,3516800.0,17.8305,17.9118,17.8125,17.8937,3516800.0
2011-05-27 09:30:00,19.67,19.75,19.59,19.67,2373600.0,17.7583,17.8305,17.6861,17.7583,2373600.0
2011-05-27 10:00:00,19.67,19.68,19.65,19.65,1394400.0,17.7583,17.7673,17.7402,17.7402,1394400.0
2011-05-27 10:30:00,19.65,19.79,19.65,19.78,995200.0,17.7402,17.8666,17.7402,17.8576,995200.0
2011-05-27 11:00:00,19.78,19.82,19.76,19.82,1443200.0,17.8576,17.8937,17.8395,17.8937,1443200.0
2011-05-27 11:30:00,19.82,19.9,19.8,19.9,858000.0,17.8937,17.9659,17.8757,17.9659,858000.0
2011-05-27 12:00:00,19.9,19.91,19.85,19.85,705200.0,17.9659,17.975,17.9208,17.9208,705200.0
2011-05-27 12:30:00,19.85,19.88,19.83,19.88,660400.0,17.9208,17.9479,17.9027,17.9479,660400.0
2011-05-27 13:00:00,19.88,19.89,19.86,19.86,514400.0,17.9479,17.9569,17.9298,17.9298,514400.0
2011-05-27 13:30:00,19.87,19.9,19.86,19.9,390800.0,17.9388,17.9659,17.9298,17.9659,390800.0
2011-05-27 14:00:00,19.9,19.91,19.86,19.91,598000.0,17.9659,17.975,17.9298,17.975,598000.0
2011-05-27 14:30:00,19.91,19.91,19.85,19.89,684400.0,17.975,17.975,17.9208,17.9569,684400.0
2011-05-27 15:00:00,19.89,19.94,19.87,19.93,1136800.0,17.9569,18.002,17.9388,17.993,1136800.0
2011-05-27 15:30:00,19.93,19.96,19.91,19.95,1701200.0,17.993,18.0201,17.975,18.0111,1701200.0
2011-05-31 09:30:00,20.0,20.19,20.0,20.17,2233600.0,18.0562,18.2277,18.0562,18.2097,2233600.0
2011-05-31 10:00:00,20.17,20.19,20.12,20.13,1397200.0,18.2097,18.2277,18.1646,18.1736,1397200.0
2011-05-31 10:30:00,20.13,20.15,20.08,20.1,883200.0,18.1736,18.1916,18.1284,18.1465,883200.0
2011-05-31 11:00:00,20.1,20.14,20.07,20.14,559200.0,18.1465,18.1826,18.1194,18.1826,559200.0
2011-05-31 11:30:00,20.14,20.19,20.13,20.18,866000.0,18.1826,18.2277,18.1736,18.2187,866000.0
2011-05-31 12:00:00,20.18,20.2,20.15,20.18,595600.0,18.2187,18.2368,18.1916,18.2187,595600.0
2011-05-31 12:30:00,20.18,20.2,20.15,20.18,699600.0,18.2187,18.2368,18.1916,18.2187,699600.0
2011-05-31 13:00:00,20.18,20.25,20.18,20.23,847600.0,18.2187,18.2819,18.2187,18.2639,847600.0
2011-05-31 13:30:00,20.23,20.25,20.22,20.24,820000.0,18.2639,18.2819,18.2548,18.2729,820000.0
2011-05-31 14:00:00,20.24,20.28,20.19,20.2,1034400.0,18.2729,18.309,18.2277,18.2368,1034400.0
2011-05-31 14:30:00,20.2,20.2,20.16,20.18,563600.0,18.2368,18.2368,18.2007,18.2187,563600.0
2011-05-31 15:00:00,20.18,20.22,20.16,20.21,657200.0,18.2187,18.2548,18.2007,18.2458,657200.0
2011-05-31 15:30:00,20.22,20.27,20.2,20.27,2010800.0,18.2548,18.3,18.2368,18.3,2010800.0
2011-06-01 09:30:00,20.19,20.19,19.95,20.13,2030400.0,18.2277,18.2277,18.0111,18.1736,2030400.0
2011-06-01 10:00:00,20.13,20.15,20.03,20.09,1253600.0,18.1736,18.1916,18.0833,18.1375,1253600.0
2011-06-01 10:30:00,20.09,20.09,20.03,20.07,894000.0,18.1375,18.1375,18.0833,18.1194,894000.0
2011-06-01 11:00:00,20.07,20.1,20.02,20.05,721600.0,18.1194,18.1465,18.0743,18.1014,721600.0
2011-06-01 11:30:00,20.05,20.06,20.01,20.03,476800.0,18.1014,18.1104,18.0652,18.0833,476800.0
2011-06-01 12:00:00,20.03,20.05,19.99,20.0,975200.0,18.0833,18.1014,18.0472,18.0562,975200.0
2011-06-01 12:30:00,20.0,20.02,20.0,20.01,549600.0,18.0562,18.0743,18.0562,18.0652,549600.0
2011-06-01 13:00:00,20.01,20.03,19.98,20.02,1182800.0,18.0652,18.0833,18.0382,18.0743,1182800.0
2011-06-01 13:30:00,20.01,20.02,20.0,20.0,556800.0,18.0652,18.0743,18.0562,18.0562,556800.0
2011-06-01 14:00:00,20.0,20.0,19.97,20.0,1300000.0,18.0562,18.0562,18.0291,18.0562,1300000.0
2011-06-01 14:30:00,20.0,20.0,19.93,19.95,1117600.0,18.0562,18.0562,17.993,18.0111,1117600.0
2011-06-01 15:00:00,19.94,19.95,19.88,19.88,1034000.0,18.002,18.0111,17.9479,17.9479,1034000.0
2011-06-01 15:30:00,19.88,19.91,19.8,19.8,3574400.0,17.9479,17.975,17.8757,17.8757,3574400.0
2011-06-02 09:30:00,19.8,20.0,19.79,19.89,1888400.0,17.8757,18.0562,17.8666,17.9569,1888400.0
2011-06-02 10:00:00,19.9,20.0,19.88,20.0,1517200.0,17.9659,18.0562,17.9479,18.0562,1517200.0
2011-06-02 10:30:00,20.0,20.07,19.98,20.01,1066400.0,18.0562,18.1194,18.0382,18.0652,1066400.0
2011-06-02 11:00:00,20.01,20.02,19.93,19.95,1114400.0,18.0652,18.0743,17.993,18.0111,1114400.0
2011-06-02 11:30:00,19.95,19.96,19.89,19.94,1161200.0,18.0111,18.0201,17.9569,18.002,1161200.0
2011-06-02 12:00:00,19.94,19.97,19.92,19.96,832400.0,18.002,18.0291,17.984,18.0201,832400.0
2011-06-02 12:30:00,19.96,20.03,19.94,20.03,942800.0,18.0201,18.0833,18.002,18.0833,942800.0
2011-06-02 13:00:00,20.03,20.08,19.98,20.01,862000.0,18.0833,18.1284,18.0382,18.0652,862000.0
2011-06-02 13:30:00,20.01,20.07,19.99,20.06,826000.0,18.0652,18.1194,18.0472,18.1104,826000.0
2011-06-02 14:00:00,20.06,20.06,20.0,20.04,1084400.0,18.1104,18.1104,18.0562,18.0923,1084400.0
2011-06-02 14:30:00,20.04,20.14,20.04,20.13,1192000.0,18.0923,18.1826,18.0923,18.1736,1192000.0
2011-06-02 15:00:00,20.13,20.18,20.12,20.17,1368800.0,18.1736,18.2187,18.1646,18.2097,1368800.0
2011-06-02 15:30:00,20.17,20.21,20.15,20.18,3706400.0,18.2097,18.2458,18.1916,18.2187,3706400.0
2011-06-03 09:30:00,19.95,20.0,19.88,19.92,2070000.0,18.0111,18.0562,17.9479,17.984,2070000.0
2011-06-03 10:00:00,19.93,20.09,19.86,19.9,2248800.0,17.993,18.1375,17.9298,17.9659,2248800.0
2011-06-03 10:30:00,19.9,19.96,19.89,19.92,1092400.0,17.9659,18.0201,17.9569,17.984,1092400.0
2011-06-03 11:00:00,19.92,19.94,19.85,19.86,928800.0,17.984,18.002,17.9208,17.9298,928800.0
2011-06-03 11:30:00,19.85,19.9,19.84,19.88,904000.0,17.9208,17.9659,17.9118,17.9479,904000.0
2011-06-03 12:00:00,19.88,19.9,19.85,19.89,1004400.0,17.9479,17.9659,17.9208,17.9569,1004400.0
2011-06-03 12:30:00,19.89,19.97,19.89,19.95,1090400.0,17.9569,18.0291,17.9569,18.0111,1090400.0
2011-06-03 13:00:00,19.95,19.95,19.91,19.91,766800.0,18.0111,18.0111,17.975,17.975,766800.0
2011-06-03 13:30:00,19.91,19.91,19.86,19.87,564400.0,17.975,17.975,17.9298,17.9388,564400.0
2011-06-03 14:00:00,19.86,19.86,19.78,19.78,1052000.0,17.9298,17.9298,17.8576,17.8576,1052000.0
2011-06-03 14:30:00,19.78,19.81,19.76,19.79,1200800.0,17.8576,17.8847,17.8395,17.8666,1200800.0
2011-06-03 15:00:00,19.79,19.8,19.74,19.79,1079200.0,17.8666,17.8757,17.8215,17.8666,1079200.0
2011-06-03 15:30:00,19.79,19.89,19.77,19.79,2121600.0,17.8666,17.9569,17.8486,17.8666,2121600.0
2011-06-06 09:30:00,19.75,19.89,19.57,19.58,1738800.0,17.8305,17.9569,17.668,17.677,1738800.0
2011-06-06 10:00:00,19.58,19.66,19.54,19.66,1166000.0,17.677,17.7493,17.6409,17.7493,1166000.0
2011-06-06 10:30:00,19.66,19.68,19.63,19.66,867600.0,17.7493,17.7673,17.7222,17.7493,867600.0
2011-06-06 11:00:00,19.66,19.75,19.64,19.64,850800.0,17.7493,17.8305,17.7312,17.7312,850800.0
2011-06-06 11:30:00,19.64,19.66,19.6,19.64,898400.0,17.7312,17.7493,17.6951,17.7312,898400.0
2011-06-06 12:00:00,19.64,19.66,19.59,19.65,750800.0,17.7312,17.7493,17.6861,17.7402,750800.0
2011-06-06 12:30:00,19.65,19.68,19.61,19.65,1005200.0,17.7402,17.7673,17.7041,17.7402,1005200.0
2011-06-06 13:00:00,19.65,19.7,19.64,19.67,769200.0,17.7402,17.7854,17.7312,17.7583,769200.0
2011-06-06 13:30:00,19.67,19.69,19.59,19.66,1202400.0,17.7583,17.7763,17.6861,17.7493,1202400.0
2011-06-06 14:00:00,19.66,19.66,19.61,19.63,1149600.0,17.7493,17.7493,17.7041,17.7222,1149600.0
2011-06-06 14:30:00,19.62,19.66,19.59,19.63,868800.0,17.7131,17.7493,17.6861,17.7222,868800.0
2011-06-06 15:00:00,19.63,19.65,19.57,19.58,1841600.0,17.7222,17.7402,17.668,17.677,1841600.0
2011-06-06 15:30:00,19.58,19.63,19.55,19.56,3426400.0,17.677,17.7222,17.6499,17.659,3426400.0
2011-06-07 09:30:00,19.7,19.86,19.63,19.82,2998800.0,17.7854,17.9298,17.7222,17.8937,2998800.0
2011-06-07 10:00:00,19.82,20.0,19.81,19.91,2726000.0,17.8937,18.0562,17.8847,17.975,2726000.0
2011-06-07 10:30:00,19.91,20.02,19.88,19.99,1744800.0,17.975,18.0743,17.9479,18.0472,1744800.0
2011-06-07 11:00:00,19.99,20.0,19.92,19.95,1268400.0,18.0472,18.0562,17.984,18.0111,1268400.0
2011-06-07 11:30:00,19.96,19.98,19.9,19.98,1061600.0,18.0201,18.0382,17.9659,18.0382,1061600.0
2011-06-07 12:00:00,19.98,20.0,19.93,19.94,956000.0,18.0382,18.0562,17.993,18.002,956000.0
2011-06-07 12:30:00,19.95,19.96,19.89,19.93,649600.0,18.0111,18.0201,17.9569,17.993,649600.0
2011-06-07 13:00:00,19.92,19.94,19.89,19.94,1165200.0,17.984,18.002,17.9569,18.002,1165200.0
2011-06-07 13:30:00,19.93,19.96,19.92,19.94,1290400.0,17.993,18.0201,17.984,18.002,1290400.0
2011-06-07 14:00:00,19.94,19.95,19.88,19.89,1670400.0,18.002,18.0111,17.9479,17.9569,1670400.0
2011-06-07 14:30:00,19.89,19.9,19.86,19.87,1756000.0,17.9569,17.9659,17.9298,17.9388,1756000.0
2011-06-07 15:00:00,19.88,19.97,19.86,19.97,3007600.0,17.9479,18.0291,17.9298,18.0291,3007600.0
2011-06-07 15:30:00,19.97,20.03,19.94,19.95,5271600.0,18.0291,18.0833,18.002,18.0111,5271600.0
2011-06-08 09:30:00,19.67,19.67,19.28,19.34,6229600.0,17.7583,17.7583,17.4062,17.4604,6229600.0
2011-06-08 10:00:00,19.34,19.38,19.22,19.28,3764000.0,17.4604,17.4965,17.352,17.4062,3764000.0
2011-06-08 10:30:00,19.28,19.55,19.23,19.54,2904000.0,17.4062,17.6499,17.361,17.6409,2904000.0
2011-06-08 11:00:00,19.55,19.56,19.3,19.31,2790400.0,17.6499,17.659,17.4242,17.4333,2790400.0
2011-06-08 11:30:00,19.31,19.43,19.3,19.42,1525200.0,17.4333,17.5416,17.4242,17.5326,1525200.0
2011-06-08 12:00:00,19.43,19.56,19.41,19.49,1465600.0,17.5416,17.659,17.5236,17.5958,1465600.0
2011-06-08 12:30:00,19.49,19.5,19.39,19.46,1415200.0,17.5958,17.6048,17.5055,17.5687,1415200.0
2011-06-08 13:00:00,19.46,19.48,19.37,19.4,1028800.0,17.5687,17.5868,17.4874,17.5145,1028800.0
2011-06-08 13:30:00,19.4,19.47,19.34,19.43,2228800.0,17.5145,17.5777,17.4604,17.5416,2228800.0
2011-06-08 14:00:00,19.42,19.55,18.59,18.84,21551600.0,17.5326,17.6499,16.7833,17.009,21551600.0
2011-06-08 14:30:00,18.84,19.3,18.68,19.25,15003600.0,17.009,17.4242,16.8645,17.3791,15003600.0
2011-06-08 15:00:00,19.25,19.43,19.16,19.24,7531200.0,17.3791,17.5416,17.2979,17.3701,7531200.0
2011-06-08 15:30:00,19.24,19.26,19.17,19.19,10331200.0,17.3701,17.3881,17.3069,17.3249,10331200.0
2011-06-09 09:30:00,19.07,19.18,19.0,19.11,4071600.0,17.2166,17.3159,17.1534,17.2527,4071600.0
2011-06-09 10:00:00,19.11,19.18,19.05,19.06,3355200.0,17.2527,17.3159,17.1985,17.2076,3355200.0
2011-06-09 10:30:00,19.06,19.13,19.03,19.08,2721600.0,17.2076,17.2708,17.1805,17.2256,2721600.0
2011-06-09 11:00:00,19.09,19.1,19.01,19.05,2213200.0,17.2347,17.2437,17.1624,17.1985,2213200.0
2011-06-09 11:30:00,19.04,19.11,18.97,19.08,2788400.0,17.1895,17.2527,17.1263,17.2256,2788400.0
2011-06-09 12:00:00,19.08,19.14,19.08,19.13,1479600.0,17.2256,17.2798,17.2256,17.2708,1479600.0
2011-06-09 12:30:00,19.13,19.14,19.1,19.11,1095600.0,17.2708,17.2798,17.2437,17.2527,1095600.0
2011-06-09 13:00:00,19.12,19.13,19.07,19.08,748400.0,17.2617,17.2708,17.2166,17.2256,748400.0
2011-06-09 13:30:00,19.09,19.12,19.07,19.1,719200.0,17.2347,17.2617,17.2166,17.2437,719200.0
2011-06-09 14:00:00,19.1,19.14,19.1,19.13,1438400.0,17.2437,17.2798,17.2437,17.2708,1438400.0
2011-06-09 14:30:00,19.13,19.15,19.11,19.15,2762000.0,17.2708,17.2888,17.2527,17.2888,2762000.0
2011-06-09 15:00:00,19.14,19.15,19.14,19.14,1931200.0,17.2798,17.2888,17.2798,17.2798,1931200.0
2011-06-09 15:30:00,19.14,19.15,19.09,19.11,4099600.0,17.2798,17.2888,17.2347,17.2527,4099600.0
2011-06-10 09:30:00,19.05,19.08,18.9,18.94,2330400.0,17.1985,17.2256,17.0631,17.0992,2330400.0
2011-06-10 10:00:00,18.94,18.95,18.81,18.85,2418000.0,17.0992,17.1083,16.9819,17.018,2418000.0
2011-06-10 10:30:00,18.84,18.96,18.83,18.89,2094800.0,17.009,17.1173,16.9999,17.0541,2094800.0
2011-06-10 11:00:00,18.89,18.9,18.76,18.79,1735200.0,17.0541,17.0631,16.9367,16.9638,1735200.0
2011-06-10 11:30:00,18.79,18.81,18.72,18.74,1792400.0,16.9638,16.9819,16.9006,16.9187,1792400.0
2011-06-10 12:00:00,18.74,18.83,18.74,18.77,1394400.0,16.9187,16.9999,16.9187,16.9458,1394400.0
2011-06-10 12:30:00,18.77,18.84,18.77,18.79,1324000.0,16.9458,17.009,16.9458,16.9638,1324000.0
2011-06-10 13:00:00,18.79,18.79,18.67,18.71,1457200.0,16.9638,16.9638,16.8555,16.8916,1457200.0
2011-06-10 13:30:00,18.71,18.71,18.64,18.68,1393200.0,16.8916,16.8916,16.8284,16.8645,1393200.0
2011-06-10 14:00:00,18.68,18.81,18.68,18.73,1915200.0,16.8645,16.9819,16.8645,16.9096,1915200.0
2011-06-10 14:30:00,18.73,18.77,18.68,18.75,1561200.0,16.9096,16.9458,16.8645,16.9277,1561200.0
2011-06-10 15:00:00,18.75,18.79,18.72,18.73,2266400.0,16.9277,16.9638,16.9006,16.9096,2266400.0
2011-06-10 15:30:00,18.73,18.75,18.67,18.68,4900400.0,16.9096,16.9277,16.8555,16.8645,4900400.0
2011-06-13 09:30:00,18.71,18.76,18.58,18.75,3011600.0,16.8916,16.9367,16.7742,16.9277,3011600.0
2011-06-13 10:00:00,18.75,18.79,18.71,18.76,1065200.0,16.9277,16.9638,16.8916,16.9367,1065200.0
2011-06-13 10:30:00,18.77,18.77,18.66,18.68,1086400.0,16.9458,16.9458,16.8464,16.8645,1086400.0
2011-06-13 11:00:00,18.68,18.72,18.66,18.7,730800.0,16.8645,16.9006,16.8464,16.8826,730800.0
2011-06-13 11:30:00,18.7,18.72,18.68,18.68,1017600.0,16.8826,16.9006,16.8645,16.8645,1017600.0
2011-06-13 12:00:00,18.68,18.69,18.61,18.63,1004400.0,16.8645,16.8735,16.8013,16.8194,1004400.0
2011-06-13 12:30:00,18.63,18.66,18.62,18.63,964400.0,16.8194,16.8464,16.8103,16.8194,964400.0
2011-06-13 13:00:00,18.64,18.66,18.59,18.65,810800.0,16.8284,16.8464,16.7833,16.8374,810800.0
2011-06-13 13:30:00,18.65,18.71,18.64,18.7,1446400.0,16.8374,16.8916,16.8284,16.8826,1446400.0
2011-06-13 14:00:00,18.7,18.75,18.69,18.74,2200400.0,16.8826,16.9277,16.8735,16.9187,2200400.0
2011-06-13 14:30:00,18.74,18.75,18.72,18.73,1385200.0,16.9187,16.9277,16.9006,16.9096,1385200.0
2011-06-13 15:00:00,18.73,18.75,18.69,18.72,1728400.0,16.9096,16.9277,16.8735,16.9006,1728400.0
2011-06-13 15:30:00,18.72,18.73,18.68,18.71,2442800.0,16.9006,16.9096,16.8645,16.8916,2442800.0
2011-06-14 09:30:00,18.75,18.88,18.71,18.87,3216400.0,16.9277,17.0451,16.8916,17.036,3216400.0
2011-06-14 10:00:00,18.87,19.01,18.85,19.0,2660800.0,17.036,17.1624,17.018,17.1534,2660800.0
2011-06-14 10:30:00,19.0,19.07,18.96,18.98,2524800.0,17.1534,17.2166,17.1173,17.1353,2524800.0
2011-06-14 11:00:00,18.97,19.0,18.95,18.97,996800.0,17.1263,17.1534,17.1083,17.1263,996800.0
2011-06-14 11:30:00,18.97,18.99,18.96,18.98,912000.0,17.1263,17.1444,17.1173,17.1353,912000.0
2011-06-14 12:00:00,18.98,18.99,18.96,18.97,1019200.0,17.1353,17.1444,17.1173,17.1263,1019200.0
2011-06-14 12:30:00,18.98,18.99,18.96,18.98,1533600.0,17.1353,17.1444,17.1173,17.1353,1533600.0
2011-06-14 13:00:00,18.98,19.01,18.95,19.0,941200.0,17.1353,17.1624,17.1083,17.1534,941200.0
2011-06-14 13:30:00,19.0,19.04,18.97,18.98,845200.0,17.1534,17.1895,17.1263,17.1353,845200.0
2011-06-14 14:00:00,18.99,19.0,18.97,19.0,1000400.0,17.1444,17.1534,17.1263,17.1534,1000400.0
2011-06-14 14:30:00,19.0,19.03,18.98,19.02,971600.0,17.1534,17.1805,17.1353,17.1715,971600.0
2011-06-14 15:00:00,19.02,19.03,18.99,19.0,2186000.0,17.1715,17.1805,17.1444,17.1534,2186000.0
2011-06-14 15:30:00,19.0,19.02,18.98,18.99,4416400.0,17.1534,17.1715,17.1353,17.1444,4416400.0
2011-06-15 09:30:00,18.89,18.98,18.79,18.96,1553200.0,17.0541,17.1353,16.9638,17.1173,1553200.0
2011-06-15 10:00:00,18.96,19.01,18.89,18.94,1394000.0,17.1173,17.1624,17.0541,17.0992,1394000.0
2011-06-15 10:30:00,18.94,18.95,18.88,18.89,810800.0,17.0992,17.1083,17.0451,17.0541,810800.0
2011-06-15 11:00:00,18.89,18.91,18.85,18.86,882400.0,17.0541,17.0721,17.018,17.027,882400.0
2011-06-15 11:30:00,18.86,18.87,18.75,18.78,1657600.0,17.027,17.036,16.9277,16.9548,1657600.0
2011-06-15 12:00:00,18.78,18.83,18.75,18.83,1612400.0,16.9548,16.9999,16.9277,16.9999,1612400.0
2011-06-15 12:30:00,18.83,18.86,18.8,18.84,833600.0,16.9999,17.027,16.9728,17.009,833600.0
2011-06-15 13:00:00,18.84,18.85,18.77,18.8,607600.0,17.009,17.018,16.9458,16.9728,607600.0
2011-06-15 13:30:00,18.79,18.81,18.77,18.8,810400.0,16.9638,16.9819,16.9458,16.9728,810400.0
2011-06-15 14:00:00,18.8,18.81,18.74,18.75,1171600.0,16.9728,16.9819,16.9187,16.9277,1171600.0
2011-06-15 14:30:00,18.75,18.79,18.73,18.74,1047600.0,16.9277,16.9638,16.9096,16.9187,1047600.0
2011-06-15 15:00:00,18.74,18.79,18.72,18.79,1446000.0,16.9187,16.9638,16.9006,16.9638,1446000.0
2011-06-15 15:30:00,18.78,18.79,18.7,18.72,3518400.0,16.9548,16.9638,16.8826,16.9006,3518400.0
2011-06-16 09:30:00,18.7,18.85,18.7,18.71,1663600.0,16.8826,17.018,16.8826,16.8916,1663600.0
2011-06-16 10:00:00,18.71,18.75,18.66,18.73,1606800.0,16.8916,16.9277,16.8464,16.9096,1606800.0
2011-06-16 10:30:00,18.73,18.77,18.71,18.75,1402000.0,16.9096,16.9458,16.8916,16.9277,1402000.0
2011-06-16 11:00:00,18.75,18.79,18.73,18.77,1554400.0,16.9277,16.9638,16.9096,16.9458,1554400.0
2011-06-16 11:30:00,18.78,18.79,18.71,18.73,1048000.0,16.9548,16.9638,16.8916,16.9096,1048000.0
2011-06-16 12:00:00,18.73,18.75,18.69,18.72,967600.0,16.9096,16.9277,16.8735,16.9006,967600.0
2011-06-16 12:30:00,18.72,18.77,18.71,18.75,835600.0,16.9006,16.9458,16.8916,16.9277,835600.0
2011-06-16 13:00:00,18.75,18.79,18.73,18.74,880400.0,16.9277,16.9638,16.9096,16.9187,880400.0
2011-06-16 13:30:00,18.74,18.75,18.67,18.67,1331600.0,16.9187,16.9277,16.8555,16.8555,1331600.0
2011-06-16 14:00:00,18.67,18.71,18.6,18.61,1444400.0,16.8555,16.8916,16.7923,16.8013,1444400.0
2011-06-16 14:30:00,18.61,18.68,18.6,18.68,1391200.0,16.8013,16.8645,16.7923,16.8645,1391200.0
2011-06-16 15:00:00,18.68,18.7,18.65,18.68,1383200.0,16.8645,16.8826,16.8374,16.8645,1383200.0
2011-06-16 15:30:00,18.68,18.73,18.67,18.73,2732800.0,16.8645,16.9096,16.8555,16.9096,2732800.0
2011-06-17 09:30:00,18.85,18.87,18.77,18.8,3316800.0,17.018,17.036,16.9458,16.9728,3316800.0
2011-06-17 10:00:00,18.81,18.85,18.68,18.69,1594400.0,16.9819,17.018,16.8645,16.8735,1594400.0
2011-06-17 10:30:00,18.69,18.79,18.68,18.75,1075600.0,16.8735,16.9638,16.8645,16.9277,1075600.0
2011-06-17 11:00:00,18.75,18.8,18.74,18.79,728000.0,16.9277,16.9728,16.9187,16.9638,728000.0
2011-06-17 11:30:00,18.79,18.79,18.71,18.75,675200.0,16.9638,16.9638,16.8916,16.9277,675200.0
2011-06-17 12:00:00,18.75,18.77,18.69,18.71,1364000.0,16.9277,16.9458,16.8735,16.8916,1364000.0
2011-06-17 12:30:00,18.71,18.72,18.6,18.61,1589200.0,16.8916,16.9006,16.7923,16.8013,1589200.0
2011-06-17 13:00:00,18.62,18.63,18.57,18.6,986400.0,16.8103,16.8194,16.7652,16.7923,986400.0
2011-06-17 13:30:00,18.59,18.64,18.55,18.57,1109200.0,16.7833,16.8284,16.7471,16.7652,1109200.0
2011-06-17 14:00:00,18.57,18.66,18.56,18.65,995600.0,16.7652,16.8464,16.7562,16.8374,995600.0
2011-06-17 14:30:00,18.66,18.68,18.65,18.67,1475200.0,16.8464,16.8645,16.8374,16.8555,1475200.0
2011-06-17 15:00:00,18.67,18.68,18.59,18.61,1766400.0,16.8555,16.8645,16.7833,16.8013,1766400.0
2011-06-17 15:30:00,18.61,18.68,18.6,18.61,5110000.0,16.8013,16.8645,16.7923,16.8013,5110000.0
2011-06-20 09:30:00,18.57,18.57,18.41,18.48,2142800.0,16.7652,16.7652,16.6207,16.6839,2142800.0
2011-06-20 10:00:00,18.48,18.52,18.45,18.5,1776400.0,16.6839,16.7201,16.6569,16.702,1776400.0
2011-06-20 10:30:00,18.5,18.59,18.49,18.57,2406000.0,16.702,16.7833,16.693,16.7652,2406000.0
2011-06-20 11:00:00,18.57,18.57,18.5,18.56,1426000.0,16.7652,16.7652,16.702,16.7562,1426000.0
2011-06-20 11:30:00,18.56,18.58,18.53,18.55,1449200.0,16.7562,16.7742,16.7291,16.7471,1449200.0
2011-06-20 12:00:00,18.55,18.57,18.54,18.57,853200.0,16.7471,16.7652,16.7381,16.7652,853200.0
2011-06-20 12:30:00,18.57,18.58,18.55,18.55,710400.0,16.7652,16.7742,16.7471,16.7471,710400.0
2011-06-20 13:00:00,18.55,18.58,18.54,18.56,946000.0,16.7471,16.7742,16.7381,16.7562,946000.0
2011-06-20 13:30:00,18.56,18.56,18.51,18.52,946000.0,16.7562,16.7562,16.711,16.7201,946000.0
2011-06-20 14:00:00,18.52,18.55,18.52,18.55,1107600.0,16.7201,16.7471,16.7201,16.7471,1107600.0
2011-06-20 14:30:00,18.55,18.57,18.53,18.54,1561200.0,16.7471,16.7652,16.7291,16.7381,1561200.0
2011-06-20 15:00:00,18.54,18.55,18.5,18.54,1935200.0,16.7381,16.7471,16.702,16.7381,1935200.0
2011-06-20 15:30:00,18.54,18.55,18.49,18.51,3385600.0,16.7381,16.7471,16.693,16.711,3385600.0
2011-06-21 09:30:00,18.64,18.72,18.54,18.7,2532000.0,16.8284,16.9006,16.7381,16.8826,2532000.0
2011-06-21 10:00:00,18.71,18.76,18.7,18.75,1596400.0,16.8916,16.9367,16.8826,16.9277,1596400.0
2011-06-21 10:30:00,18.74,18.75,18.7,18.72,1174000.0,16.9187,16.9277,16.8826,16.9006,1174000.0
2011-06-21 11:00:00,18.72,18.77,18.72,18.76,1502000.0,16.9006,16.9458,16.9006,16.9367,1502000.0
2011-06-21 11:30:00,18.76,18.8,18.73,18.77,1996400.0,16.9367,16.9728,16.9096,16.9458,1996400.0
2011-06-21 12:00:00,18.77,18.77,18.73,18.76,1643200.0,16.9458,16.9458,16.9096,16.9367,1643200.0
2011-06-21 12:30:00,18.75,18.77,18.74,18.75,896400.0,16.9277,16.9458,16.9187,16.9277,896400.0
2011-06-21 13:00:00,18.75,18.76,18.73,18.74,1105200.0,16.9277,16.9367,16.9096,16.9187,1105200.0
2011-06-21 13:30:00,18.74,18.77,18.73,18.76,812800.0,16.9187,16.9458,16.9096,16.9367,812800.0
2011-06-21 14:00:00,18.76,18.77,18.75,18.75,1192400.0,16.9367,16.9458,16.9277,16.9277,1192400.0
2011-06-21 14:30:00,18.75,18.78,18.74,18.75,2577600.0,16.9277,16.9548,16.9187,16.9277,2577600.0
2011-06-21 15:00:00,18.76,18.77,18.73,18.73,2537600.0,16.9367,16.9458,16.9096,16.9096,2537600.0
2011-06-21 15:30:00,18.73,18.77,18.73,18.75,3963200.0,16.9096,16.9458,16.9096,16.9277,3963200.0
2011-06-22 09:30:00,18.74,18.9,18.64,18.88,1312400.0,16.9187,17.0631,16.8284,17.0451,1312400.0
2011-06-22 10:00:00,18.88,18.89,18.83,18.87,1381600.0,17.0451,17.0541,16.9999,17.036,1381600.0
2011-06-22 10:30:00,18.87,19.0,18.86,18.97,1600000.0,17.036,17.1534,17.027,17.1263,1600000.0
2011-06-22 11:00:00,18.97,18.99,18.92,18.92,1170000.0,17.1263,17.1444,17.0812,17.0812,1170000.0
2011-06-22 11:30:00,18.93,18.94,18.89,18.92,572800.0,17.0902,17.0992,17.0541,17.0812,572800.0
2011-06-22 12:00:00,18.92,18.95,18.88,18.94,909200.0,17.0812,17.1083,17.0451,17.0992,909200.0
2011-06-22 12:30:00,18.94,18.95,18.88,18.93,1052800.0,17.0992,17.1083,17.0451,17.0902,1052800.0
2011-06-22 13:00:00,18.93,18.93,18.91,18.92,882800.0,17.0902,17.0902,17.0721,17.0812,882800.0
2011-06-22 13:30:00,18.91,18.92,18.88,18.9,741200.0,17.0721,17.0812,17.0451,17.0631,741200.0
2011-06-22 14:00:00,18.9,18.9,18.8,18.85,1292400.0,17.0631,17.0631,16.9728,17.018,1292400.0
2011-06-22 14:30:00,18.84,18.87,18.78,18.79,1289200.0,17.009,17.036,16.9548,16.9638,1289200.0
2011-06-22 15:00:00,18.79,18.82,18.78,18.8,1253200.0,16.9638,16.9909,16.9548,16.9728,1253200.0
2011-06-22 15:30:00,18.8,18.8,18.66,18.67,2695600.0,16.9728,16.9728,16.8464,16.8555,2695600.0
2011-06-23 09:30:00,18.55,18.62,18.5,18.61,1950400.0,16.7471,16.8103,16.702,16.8013,1950400.0
2011-06-23 10:00:00,18.61,18.68,18.58,18.67,1527600.0,16.8013,16.8645,16.7742,16.8555,1527600.0
2011-06-23 10:30:00,18.67,18.68,18.5,18.52,797200.0,16.8555,16.8645,16.702,16.7201,797200.0
2011-06-23 11:00:00,18.52,18.64,18.52,18.62,1189200.0,16.7201,16.8284,16.7201,16.8103,1189200.0
2011-06-23 11:30:00,18.62,18.63,18.58,18.63,631200.0,16.8103,16.8194,16.7742,16.8194,631200.0
2011-06-23 12:00:00,18.63,18.67,18.57,18.58,929200.0,16.8194,16.8555,16.7652,16.7742,929200.0
2011-06-23 12:30:00,18.58,18.68,18.58,18.66,576400.0,16.7742,16.8645,16.7742,16.8464,576400.0
2011-06-23 13:00:00,18.67,18.7,18.64,18.65,1121600.0,16.8555,16.8826,16.8284,16.8374,1121600.0
2011-06-23 13:30:00,18.65,18.68,18.61,18.64,588800.0,16.8374,16.8645,16.8013,16.8284,588800.0
2011-06-23 14:00:00,18.64,18.64,18.53,18.54,973600.0,16.8284,16.8284,16.7291,16.7381,973600.0
2011-06-23 14:30:00,18.54,18.7,18.54,18.69,964000.0,16.7381,16.8826,16.7381,16.8735,964000.0
2011-06-23 15:00:00,18.69,18.74,18.63,18.71,2285200.0,16.8735,16.9187,16.8194,16.8916,2285200.0
2011-06-23 15:30:00,18.72,18.85,18.66,18.84,3650000.0,16.9006,17.018,16.8464,17.009,3650000.0
2011-06-24 09:30:00,18.83,18.84,18.65,18.7,1354800.0,16.9999,17.009,16.8374,16.8826,1354800.0
2011-06-24 10:00:00,18.7,18.72,18.57,18.58,1570400.0,16.8826,16.9006,16.7652,16.7742,1570400.0
2011-06-24 10:30:00,18.58,18.61,18.56,18.56,1019200.0,16.7742,16.8013,16.7562,16.7562,1019200.0
2011-06-24 11:00:00,18.56,18.57,18.49,18.55,887200.0,16.7562,16.7652,16.693,16.7471,887200.0
2011-06-24 11:30:00,18.55,18.56,18.52,18.55,650000.0,16.7471,16.7562,16.7201,16.7471,650000.0
2011-06-24 12:00:00,18.55,18.57,18.5,18.53,785200.0,16.7471,16.7652,16.702,16.7291,785200.0
2011-06-24 12:30:00,18.53,18.6,18.52,18.54,963600.0,16.7291,16.7923,16.7201,16.7381,963600.0
2011-06-24 13:00:00,18.54,18.57,18.52,18.56,744400.0,16.7381,16.7652,16.7201,16.7562,744400.0
2011-06-24 13:30:00,18.56,18.6,18.54,18.58,710000.0,16.7562,16.7923,16.7381,16.7742,710000.0
2011-06-24 14:00:00,18.58,18.59,18.54,18.57,687200.0,16.7742,16.7833,16.7381,16.7652,687200.0
2011-06-24 14:30:00,18.56,18.59,18.53,18.53,904400.0,16.7562,16.7833,16.7291,16.7291,904400.0
2011-06-24 15:00:00,18.53,18.54,18.48,18.52,1835600.0,16.7291,16.7381,16.6839,16.7201,1835600.0
2011-06-24 15:30:00,18.52,18.53,18.36,18.36,7487200.0,16.7201,16.7291,16.5756,16.5756,7487200.0
2011-06-27 09:30:00,18.45,18.46,18.28,18.39,2023600.0,16.6569,16.6659,16.5034,16.6027,2023600.0
2011-06-27 10:00:00,18.4,18.44,18.37,18.42,1458000.0,16.6117,16.6478,16.5846,16.6298,1458000.0
2011-06-27 10:30:00,18.42,18.45,18.39,18.41,1872000.0,16.6298,16.6569,16.6027,16.6207,1872000.0
2011-06-27 11:00:00,18.42,18.43,18.35,18.36,1589600.0,16.6298,16.6388,16.5666,16.5756,1589600.0
2011-06-27 11:30:00,18.36,18.43,18.36,18.42,1147600.0,16.5756,16.6388,16.5756,16.6298,1147600.0
2011-06-27 12:00:00,18.42,18.45,18.41,18.42,1223200.0,16.6298,16.6569,16.6207,16.6298,1223200.0
2011-06-27 12:30:00,18.43,18.44,18.4,18.41,640800.0,16.6388,16.6478,16.6117,16.6207,640800.0
2011-06-27 13:00:00,18.41,18.45,18.41,18.43,1406000.0,16.6207,16.6569,16.6207,16.6388,1406000.0
2011-06-27 13:30:00,18.43,18.47,18.43,18.46,884800.0,16.6388,16.6749,16.6388,16.6659,884800.0
2011-06-27 14:00:00,18.46,18.5,18.44,18.5,1107200.0,16.6659,16.702,16.6478,16.702,1107200.0
2011-06-27 14:30:00,18.5,18.51,18.48,18.49,1150800.0,16.702,16.711,16.6839,16.693,1150800.0
2011-06-27 15:00:00,18.49,18.51,18.46,18.49,1808800.0,16.693,16.711,16.6659,16.693,1808800.0
2011-06-27 15:30:00,18.49,18.51,18.46,18.48,2204000.0,16.693,16.711,16.6659,16.6839,2204000.0
2011-06-28 09:30:00,18.57,18.8,18.55,18.73,3913600.0,16.7652,16.9728,16.7471,16.9096,3913600.0
2011-06-28 10:00:00,18.73,18.79,18.7,18.79,3586000.0,16.9096,16.9638,16.8826,16.9638,3586000.0
2011-06-28 10:30:00,18.79,18.82,18.76,18.81,2249600.0,16.9638,16.9909,16.9367,16.9819,2249600.0
2011-06-28 11:00:00,18.81,18.86,18.81,18.85,1353600.0,16.9819,17.027,16.9819,17.018,1353600.0
2011-06-28 11:30:00,18.85,18.86,18.82,18.85,1178400.0,17.018,17.027,16.9909,17.018,1178400.0
2011-06-28 12:00:00,18.85,18.86,18.8,18.82,1020000.0,17.018,17.027,16.9728,16.9909,1020000.0
2011-06-28 12:30:00,18.82,18.85,18.82,18.83,718000.0,16.9909,17.018,16.9909,16.9999,718000.0
2011-06-28 13:00:00,18.83,18.85,18.81,18.82,657200.0,16.9999,17.018,16.9819,16.9909,657200.0
2011-06-28 13:30:00,18.82,18.84,18.81,18.84,1178400.0,16.9909,17.009,16.9819,17.009,1178400.0
2011-06-28 14:00:00,18.84,18.84,18.82,18.84,849200.0,17.009,17.009,16.9909,17.009,849200.0
2011-06-28 14:30:00,18.84,18.84,18.82,18.83,1431600.0,17.009,17.009,16.9909,16.9999,1431600.0
2011-06-28 15:00:00,18.83,18.83,18.79,18.81,1540400.0,16.9999,16.9999,16.9638,16.9819,1540400.0
2011-06-28 15:30:00,18.81,18.83,18.8,18.81,2570000.0,16.9819,16.9999,16.9728,16.9819,2570000.0
2011-06-29 09:30:00,18.98,19.05,18.91,18.98,2553600.0,17.1353,17.1985,17.0721,17.1353,2553600.0
2011-06-29 10:00:00,18.98,18.98,18.84,18.9,1607600.0,17.1353,17.1353,17.009,17.0631,1607600.0
2011-06-29 10:30:00,18.9,18.9,18.7,18.85,2538400.0,17.0631,17.0631,16.8826,17.018,2538400.0
2011-06-29 11:00:00,18.85,18.89,18.81,18.87,1558400.0,17.018,17.0541,16.9819,17.036,1558400.0
2011-06-29 11:30:00,18.87,18.88,18.85,18.85,1632800.0,17.036,17.0451,17.018,17.018,1632800.0
2011-06-29 12:00:00,18.86,18.86,18.82,18.83,891600.0,17.027,17.027,16.9909,16.9999,891600.0
2011-06-29 12:30:00,18.84,18.87,18.74,18.75,1213200.0,17.009,17.036,16.9187,16.9277,1213200.0
2011-06-29 13:00:00,18.75,18.83,18.75,18.82,806400.0,16.9277,16.9999,16.9277,16.9909,806400.0
2011-06-29 13:30:00,18.82,18.86,18.8,18.81,1029600.0,16.9909,17.027,16.9728,16.9819,1029600.0
2011-06-29 14:00:00,18.81,18.82,18.75,18.78,1408000.0,16.9819,16.9909,16.9277,16.9548,1408000.0
2011-06-29 14:30:00,18.78,18.83,18.73,18.83,2001200.0,16.9548,16.9999,16.9096,16.9999,2001200.0
2011-06-29 15:00:00,18.83,21.0,18.78,20.89,46083200.0,16.9999,18.959,16.9548,18.8597,46083200.0
2011-06-29 15:30:00,20.89,21.83,20.88,21.65,58254000.0,18.8597,19.7084,18.8507,19.5459,58254000.0
2011-06-30 09:30:00,21.52,21.84,21.48,21.5,26302400.0,19.4285,19.7174,19.3924,19.4104,26302400.0
2011-06-30 10:00:00,21.5,21.64,21.25,21.25,13720400.0,19.4104,19.5368,19.1847,19.1847,13720400.0
2011-06-30 10:30:00,21.25,21.34,21.07,21.14,13297200.0,19.1847,19.266,19.0222,19.0854,13297200.0
2011-06-30 11:00:00,21.14,21.23,21.07,21.08,7897200.0,19.0854,19.1667,19.0222,19.0312,7897200.0
2011-06-30 11:30:00,21.08,21.13,20.98,21.08,7996400.0,19.0312,19.0764,18.941,19.0312,7996400.0
2011-06-30 12:00:00,21.06,21.25,21.06,21.18,8120000.0,19.0132,19.1847,19.0132,19.1215,8120000.0
2011-06-30 12:30:00,21.18,21.35,21.16,21.19,6544000.0,19.1215,19.275,19.1035,19.1306,6544000.0
2011-06-30 13:00:00,21.18,21.28,21.09,21.13,4364000.0,19.1215,19.2118,19.0403,19.0764,4364000.0
2011-06-30 13:30:00,21.13,21.29,21.11,21.23,2892400.0,19.0764,19.2208,19.0583,19.1667,2892400.0
2011-06-30 14:00:00,21.23,21.25,21.16,21.18,2872000.0,19.1667,19.1847,19.1035,19.1215,2872000.0
2011-06-30 14:30:00,21.18,21.21,21.15,21.18,2584000.0,19.1215,19.1486,19.0944,19.1215,2584000.0
2011-06-30 15:00:00,21.17,21.2,21.14,21.14,2725600.0,19.1125,19.1396,19.0854,19.0854,2725600.0
2011-06-30 15:30:00,21.14,21.14,21.02,21.07,7936400.0,19.0854,19.0854,18.9771,19.0222,7936400.0
2011-07-01 09:30:00,21.03,21.41,20.94,21.39,6922400.0,18.9861,19.3292,18.9049,19.3111,6922400.0
2011-07-01 10:00:00,21.39,21.67,21.36,21.63,8234800.0,19.3111,19.5639,19.284,19.5278,8234800.0
2011-07-01 10:30:00,21.63,21.7,21.56,21.7,3870400.0,19.5278,19.591,19.4646,19.591,3870400.0
2011-07-01 11:00:00,21.7,21.92,21.66,21.91,5888000.0,19.591,19.7896,19.5549,19.7806,5888000.0
2011-07-01 11:30:00,21.91,22.0,21.78,21.99,4209600.0,19.7806,19.8618,19.6632,19.8528,4209600.0
2011-07-01 12:00:00,21.99,22.23,21.65,22.13,6138800.0,19.8528,20.0695,19.5459,19.9792,6138800.0
2011-07-01 12:30:00,22.12,22.21,21.99,22.05,3918800.0,19.9702,20.0514,19.8528,19.907,3918800.0
2011-07-01 13:00:00,22.04,22.05,21.81,21.91,3772800.0,19.8979,19.907,19.6903,19.7806,3772800.0
2011-07-01 13:30:00,21.91,21.95,21.85,21.9,2508800.0,19.7806,19.8167,19.7264,19.7716,2508800.0
2011-07-01 14:00:00,21.9,21.98,21.79,21.97,2673600.0,19.7716,19.8438,19.6722,19.8348,2673600.0
2011-07-01 14:30:00,21.97,22.07,21.89,21.95,3551200.0,19.8348,19.925,19.7625,19.8167,3551200.0
2011-07-01 15:00:00,21.95,21.97,21.83,21.85,2822800.0,19.8167,19.8348,19.7084,19.7264,2822800.0
2011-07-01 15:30:00,21.85,22.03,21.84,21.99,5426800.0,19.7264,19.8889,19.7174,19.8528,5426800.0
2011-07-05 09:30:00,21.74,22.0,21.59,21.9,4683600.0,19.6271,19.8618,19.4917,19.7716,4683600.0
2011-07-05 10:00:00,21.9,21.99,21.89,21.99,3256000.0,19.7716,19.8528,19.7625,19.8528,3256000.0
2011-07-05 10:30:00,21.99,22.07,21.97,22.05,3784400.0,19.8528,19.925,19.8348,19.907,3784400.0
2011-07-05 11:00:00,22.05,22.12,22.04,22.09,2522000.0,19.907,19.9702,19.8979,19.9431,2522000.0
2011-07-05 11:30:00,22.09,22.14,22.07,22.11,1476000.0,19.9431,19.9882,19.925,19.9611,1476000.0
2011-07-05 12:00:00,22.11,22.17,22.1,22.11,1793600.0,19.9611,20.0153,19.9521,19.9611,1793600.0
2011-07-05 12:30:00,22.11,22.2,22.09,22.14,990000.0,19.9611,20.0424,19.9431,19.9882,990000.0
2011-07-05 13:00:00,22.13,22.14,22.07,22.09,1100000.0,19.9792,19.9882,19.925,19.9431,1100000.0
2011-07-05 13:30:00,22.09,22.18,22.08,22.16,1496000.0,19.9431,20.0243,19.9341,20.0063,1496000.0
2011-07-05 14:00:00,22.16,22.18,22.06,22.07,1992000.0,20.0063,20.0243,19.916,19.925,1992000.0
2011-07-05 14:30:00,22.07,22.13,22.05,22.12,1225600.0,19.925,19.9792,19.907,19.9702,1225600.0
2011-07-05 15:00:00,22.12,22.17,22.1,22.15,2042800.0,19.9702,20.0153,19.9521,19.9973,2042800.0
2011-07-05 15:30:00,22.15,22.16,22.08,22.09,3972000.0,19.9973,20.0063,19.9341,19.9431,3972000.0
2011-07-06 09:30:00,21.96,22.08,21.75,21.8,3132800.0,19.8257,19.9341,19.6361,19.6813,3132800.0
2011-07-06 10:00:00,21.79,21.86,21.71,21.74,2764400.0,19.6722,19.7354,19.6,19.6271,2764400.0
2011-07-06 10:30:00,21.74,21.92,21.73,21.88,3539200.0,19.6271,19.7896,19.6181,19.7535,3539200.0
2011-07-06 11:00:00,21.88,21.91,21.82,21.86,1364400.0,19.7535,19.7806,19.6993,19.7354,1364400.0
2011-07-06 11:30:00,21.86,22.0,21.86,21.99,1646000.0,19.7354,19.8618,19.7354,19.8528,1646000.0
2011-07-06 12:00:00,21.99,22.08,21.99,22.06,2044400.0,19.8528,19.9341,19.8528,19.916,2044400.0
2011-07-06 12:30:00,22.06,22.11,22.03,22.1,1074400.0,19.916,19.9611,19.8889,19.9521,1074400.0
2011-07-06 13:00:00,22.1,22.2,22.1,22.19,1492800.0,19.9521,20.0424,19.9521,20.0334,1492800.0
2011-07-06 13:30:00,22.18,22.31,22.18,22.28,2920000.0,20.0243,20.1417,20.0243,20.1146,2920000.0
2011-07-06 14:00:00,22.28,22.29,22.14,22.16,2262000.0,20.1146,20.1236,19.9882,20.0063,2262000.0
2011-07-06 14:30:00,22.16,22.16,22.04,22.05,1885600.0,20.0063,20.0063,19.8979,19.907,1885600.0
2011-07-06 15:00:00,22.05,22.09,21.97,22.07,2150400.0,19.907,19.9431,19.8348,19.925,2150400.0
2011-07-06 15:30:00,22.07,22.09,22.04,22.05,2792000.0,19.925,19.9431,19.8979,19.907,2792000.0
2011-07-07 09:30:00,22.05,22.71,22.0,22.54,11055200.0,19.907,20.5028,19.8618,20.3494,11055200.0
2011-07-07 10:00:00,22.55,22.58,22.43,22.46,3650400.0,20.3584,20.3855,20.25,20.2771,3650400.0
2011-07-07 10:30:00,22.46,22.49,22.32,22.42,4669600.0,20.2771,20.3042,20.1507,20.241,4669600.0
2011-07-07 11:00:00,22.42,22.48,22.35,22.38,3088000.0,20.241,20.2952,20.1778,20.2049,3088000.0
2011-07-07 11:30:00,22.37,22.55,22.35,22.53,2598000.0,20.1959,20.3584,20.1778,20.3403,2598000.0
2011-07-07 12:00:00,22.53,22.56,22.49,22.5,1169200.0,20.3403,20.3674,20.3042,20.3132,1169200.0
2011-07-07 12:30:00,22.5,22.56,22.48,22.5,1652400.0,20.3132,20.3674,20.2952,20.3132,1652400.0
2011-07-07 13:00:00,22.5,22.56,22.41,22.41,2634000.0,20.3132,20.3674,20.232,20.232,2634000.0
2011-07-07 13:30:00,22.41,22.52,22.41,22.49,3053600.0,20.232,20.3313,20.232,20.3042,3053600.0
2011-07-07 14:00:00,22.49,22.52,22.48,22.51,1964400.0,20.3042,20.3313,20.2952,20.3223,1964400.0
2011-07-07 14:30:00,22.51,22.55,22.49,22.53,1842000.0,20.3223,20.3584,20.3042,20.3403,1842000.0
2011-07-07 15:00:00,22.53,22.54,22.5,22.52,2300000.0,20.3403,20.3494,20.3132,20.3313,2300000.0
2011-07-07 15:30:00,22.52,22.59,22.52,22.55,5734800.0,20.3313,20.3945,20.3313,20.3584,5734800.0
2011-07-08 09:30:00,22.24,22.54,22.1,22.46,3052000.0,20.0785,20.3494,19.9521,20.2771,3052000.0
2011-07-08 10:00:00,22.46,22.48,22.37,22.41,2144400.0,20.2771,20.2952,20.1959,20.232,2144400.0
2011-07-08 10:30:00,22.41,22.46,22.35,22.43,1769200.0,20.232,20.2771,20.1778,20.25,1769200.0
2011-07-08 11:00:00,22.43,22.43,22.3,22.3,1511200.0,20.25,20.25,20.1327,20.1327,1511200.0
2011-07-08 11:30:00,22.31,22.31,22.25,22.29,1410000.0,20.1417,20.1417,20.0875,20.1236,1410000.0
2011-07-08 12:00:00,22.28,22.38,22.28,22.34,740400.0,20.1146,20.2049,20.1146,20.1688,740400.0
2011-07-08 12:30:00,22.34,22.35,22.3,22.32,830800.0,20.1688,20.1778,20.1327,20.1507,830800.0
2011-07-08 13:00:00,22.32,22.43,22.31,22.42,774000.0,20.1507,20.25,20.1417,20.241,774000.0
2011-07-08 13:30:00,22.42,22.46,22.36,22.4,826000.0,20.241,20.2771,20.1868,20.223,826000.0
2011-07-08 14:00:00,22.4,22.45,22.39,22.4,1021600.0,20.223,20.2681,20.2139,20.223,1021600.0
2011-07-08 14:30:00,22.4,22.48,22.4,22.43,1200400.0,20.223,20.2952,20.223,20.25,1200400.0
2011-07-08 15:00:00,22.42,22.47,22.4,22.4,1600400.0,20.241,20.2862,20.223,20.223,1600400.0
2011-07-08 15:30:00,22.4,22.47,22.4,22.43,2286400.0,20.223,20.2862,20.223,20.25,2286400.0
2011-07-11 09:30:00,22.15,22.31,22.1,22.22,2097200.0,19.9973,20.1417,19.9521,20.0605,2097200.0
2011-07-11 10:00:00,22.22,22.22,21.92,22.09,3406800.0,20.0605,20.0605,19.7896,19.9431,3406800.0
2011-07-11 10:30:00,22.09,22.11,22.0,22.01,1548800.0,19.9431,19.9611,19.8618,19.8709,1548800.0
2011-07-11 11:00:00,22.01,22.12,22.0,22.1,1106800.0,19.8709,19.9702,19.8618,19.9521,1106800.0
2011-07-11 11:30:00,22.1,22.1,22.02,22.06,874400.0,19.9521,19.9521,19.8799,19.916,874400.0
2011-07-11 12:00:00,22.06,22.07,22.03,22.03,995200.0,19.916,19.925,19.8889,19.8889,995200.0
2011-07-11 12:30:00,22.03,22.05,21.93,21.95,1724000.0,19.8889,19.907,19.7986,19.8167,1724000.0
2011-07-11 13:00:00,21.95,22.02,21.94,22.02,966800.0,19.8167,19.8799,19.8077,19.8799,966800.0
2011-07-11 13:30:00,22.02,22.07,22.02,22.06,683200.0,19.8799,19.925,19.8799,19.916,683200.0
2011-07-11 14:00:00,22.06,22.08,21.99,22.0,1092400.0,19.916,19.9341,19.8528,19.8618,1092400.0
2011-07-11 14:30:00,22.0,22.03,21.97,22.02,1563600.0,19.8618,19.8889,19.8348,19.8799,1563600.0
2011-07-11 15:00:00,22.02,22.02,21.93,22.01,2220800.0,19.8799,19.8799,19.7986,19.8709,2220800.0
2011-07-11 15:30:00,22.01,22.03,21.97,21.98,4746400.0,19.8709,19.8889,19.8348,19.8438,4746400.0
2011-07-12 09:30:00,22.0,22.1,21.95,22.1,2212800.0,19.8618,19.9521,19.8167,19.9521,2212800.0
2011-07-12 10:00:00,22.1,22.17,22.06,22.15,1219200.0,19.9521,20.0153,19.916,19.9973,1219200.0
2011-07-12 10:30:00,22.14,22.17,22.0,22.1,944000.0,19.9882,20.0153,19.8618,19.9521,944000.0
2011-07-12 11:00:00,22.09,22.13,22.04,22.06,760000.0,19.9431,19.9792,19.8979,19.916,760000.0
2011-07-12 11:30:00,22.06,22.13,22.04,22.12,1320000.0,19.916,19.9792,19.8979,19.9702,1320000.0
2011-07-12 12:00:00,22.12,22.15,22.09,22.13,881600.0,19.9702,19.9973,19.9431,19.9792,881600.0
2011-07-12 12:30:00,22.13,22.18,22.13,22.18,824400.0,19.9792,20.0243,19.9792,20.0243,824400.0
2011-07-12 13:00:00,22.17,22.2,22.12,22.13,610000.0,20.0153,20.0424,19.9702,19.9792,610000.0
2011-07-12 13:30:00,22.13,22.13,22.04,22.04,626400.0,19.9792,19.9792,19.8979,19.8979,626400.0
2011-07-12 14:00:00,22.04,22.13,22.02,22.13,1570400.0,19.8979,19.9792,19.8799,19.9792,1570400.0
2011-07-12 14:30:00,22.13,22.14,22.04,22.06,1078400.0,19.9792,19.9882,19.8979,19.916,1078400.0
2011-07-12 15:00:00,22.06,22.1,22.01,22.02,1291200.0,19.916,19.9521,19.8709,19.8799,1291200.0
2011-07-12 15:30:00,22.02,22.03,21.9,21.93,3688400.0,19.8799,19.8889,19.7716,19.7986,3688400.0
2011-07-13 09:30:00,22.01,22.31,22.0,22.16,2434000.0,19.8709,20.1417,19.8618,20.0063,2434000.0
2011-07-13 10:00:00,22.16,22.39,22.13,22.39,1978800.0,20.0063,20.2139,19.9792,20.2139,1978800.0
2011-07-13 10:30:00,22.39,22.47,22.36,22.38,1754800.0,20.2139,20.2862,20.1868,20.2049,1754800.0
2011-07-13 11:00:00,22.38,22.49,22.36,22.45,1298400.0,20.2049,20.3042,20.1868,20.2681,1298400.0
2011-07-13 11:30:00,22.45,22.45,22.35,22.39,1240000.0,20.2681,20.2681,20.1778,20.2139,1240000.0
2011-07-13 12:00:00,22.39,22.47,22.38,22.42,930000.0,20.2139,20.2862,20.2049,20.241,930000.0
2011-07-13 12:30:00,22.42,22.46,22.41,22.43,583200.0,20.241,20.2771,20.232,20.25,583200.0
2011-07-13 13:00:00,22.42,22.45,22.36,22.45,1043200.0,20.241,20.2681,20.1868,20.2681,1043200.0
2011-07-13 13:30:00,22.45,22.47,22.41,22.43,1061200.0,20.2681,20.2862,20.232,20.25,1061200.0
2011-07-13 14:00:00,22.44,22.45,22.36,22.39,826000.0,20.2591,20.2681,20.1868,20.2139,826000.0
2011-07-13 14:30:00,22.39,22.39,22.32,22.33,956400.0,20.2139,20.2139,20.1507,20.1598,956400.0
2011-07-13 15:00:00,22.33,22.37,22.22,22.3,1256800.0,20.1598,20.1959,20.0605,20.1327,1256800.0
2011-07-13 15:30:00,22.3,22.3,22.18,22.19,2366800.0,20.1327,20.1327,20.0243,20.0334,2366800.0
2011-07-14 09:30:00,22.06,22.35,22.06,22.31,1016800.0,19.916,20.1778,19.916,20.1417,1016800.0
2011-07-14 10:00:00,22.31,22.34,22.26,22.27,819600.0,20.1417,20.1688,20.0966,20.1056,819600.0
2011-07-14 10:30:00,22.26,22.27,22.1,22.11,1630400.0,20.0966,20.1056,19.9521,19.9611,1630400.0
2011-07-14 11:00:00,22.11,22.22,22.1,22.22,1262800.0,19.9611,20.0605,19.9521,20.0605,1262800.0
2011-07-14 11:30:00,22.21,22.21,22.08,22.09,805200.0,20.0514,20.0514,19.9341,19.9431,805200.0
2011-07-14 12:00:00,22.09,22.09,21.99,22.04,823600.0,19.9431,19.9431,19.8528,19.8979,823600.0
2011-07-14 12:30:00,22.04,22.11,21.99,22.0,557200.0,19.8979,19.9611,19.8528,19.8618,557200.0
2011-07-14 13:00:00,22.0,22.02,21.95,22.0,1623200.0,19.8618,19.8799,19.8167,19.8618,1623200.0
2011-07-14 13:30:00,22.01,22.11,21.99,22.01,924000.0,19.8709,19.9611,19.8528,19.8709,924000.0
2011-07-14 14:00:00,22.02,22.07,22.0,22.01,706000.0,19.8799,19.925,19.8618,19.8709,706000.0
2011-07-14 14:30:00,22.01,22.05,21.98,22.0,878000.0,19.8709,19.907,19.8438,19.8618,878000.0
2011-07-14 15:00:00,22.0,22.03,21.97,22.01,910400.0,19.8618,19.8889,19.8348,19.8709,910400.0
2011-07-14 15:30:00,22.01,22.06,21.97,21.99,1683200.0,19.8709,19.916,19.8348,19.8528,1683200.0
2011-07-15 09:30:00,22.17,22.22,21.93,21.99,2716000.0,20.0153,20.0605,19.7986,19.8528,2716000.0
2011-07-15 10:00:00,21.99,22.04,21.97,22.0,1878800.0,19.8528,19.8979,19.8348,19.8618,1878800.0
2011-07-15 10:30:00,22.0,22.05,21.98,22.05,778000.0,19.8618,19.907,19.8438,19.907,778000.0
2011-07-15 11:00:00,22.05,22.15,22.03,22.15,784800.0,19.907,19.9973,19.8889,19.9973,784800.0
2011-07-15 11:30:00,22.15,22.18,22.12,22.13,615200.0,19.9973,20.0243,19.9702,19.9792,615200.0
2011-07-15 12:00:00,22.14,22.21,22.13,22.14,666000.0,19.9882,20.0514,19.9792,19.9882,666000.0
2011-07-15 12:30:00,22.14,22.15,22.03,22.04,491600.0,19.9882,19.9973,19.8889,19.8979,491600.0
2011-07-15 13:00:00,22.04,22.1,22.01,22.05,544000.0,19.8979,19.9521,19.8709,19.907,544000.0
2011-07-15 13:30:00,22.04,22.07,22.02,22.02,687200.0,19.8979,19.925,19.8799,19.8799,687200.0
2011-07-15 14:00:00,22.02,22.04,21.98,22.0,1088000.0,19.8799,19.8979,19.8438,19.8618,1088000.0
2011-07-15 14:30:00,22.0,22.05,21.98,22.0,1141200.0,19.8618,19.907,19.8438,19.8618,1141200.0
2011-07-15 15:00:00,22.01,22.09,22.0,22.09,952000.0,19.8709,19.9431,19.8618,19.9431,952000.0
2011-07-15 15:30:00,22.09,22.21,22.08,22.19,2790000.0,19.9431,20.0514,19.9341,20.0334,2790000.0
2011-07-18 09:30:00,22.08,22.23,22.0,22.16,1073200.0,19.9341,20.0695,19.8618,20.0063,1073200.0
2011-07-18 10:00:00,22.16,22.17,22.03,22.05,1008800.0,20.0063,20.0153,19.8889,19.907,1008800.0
2011-07-18 10:30:00,22.04,22.05,21.99,22.0,812400.0,19.8979,19.907,19.8528,19.8618,812400.0
2011-07-18 11:00:00,22.0,22.05,21.97,22.05,900400.0,19.8618,19.907,19.8348,19.907,900400.0
2011-07-18 11:30:00,22.04,22.05,21.99,22.0,792800.0,19.8979,19.907,19.8528,19.8618,792800.0
2011-07-18 12:00:00,22.0,22.06,21.99,22.01,834400.0,19.8618,19.916,19.8528,19.8709,834400.0
2011-07-18 12:30:00,22.01,22.02,21.99,22.0,610400.0,19.8709,19.8799,19.8528,19.8618,610400.0
2011-07-18 13:00:00,22.0,22.02,21.99,22.0,562800.0,19.8618,19.8799,19.8528,19.8618,562800.0
2011-07-18 13:30:00,22.0,22.04,22.0,22.0,841200.0,19.8618,19.8979,19.8618,19.8618,841200.0
2011-07-18 14:00:00,22.0,22.0,21.98,21.98,1289600.0,19.8618,19.8618,19.8438,19.8438,1289600.0
2011-07-18 14:30:00,21.98,22.01,21.96,22.0,913600.0,19.8438,19.8709,19.8257,19.8618,913600.0
2011-07-18 15:00:00,22.01,22.03,21.93,22.0,1091200.0,19.8709,19.8889,19.7986,19.8618,1091200.0
2011-07-18 15:30:00,22.0,22.02,21.95,22.01,1660400.0,19.8618,19.8799,19.8167,19.8709,1660400.0
2011-07-19 09:30:00,22.12,22.23,22.05,22.19,1520000.0,19.9702,20.0695,19.907,20.0334,1520000.0
2011-07-19 10:00:00,22.2,22.28,22.2,22.23,970800.0,20.0424,20.1146,20.0424,20.0695,970800.0
2011-07-19 10:30:00,22.22,22.24,22.14,22.14,743200.0,20.0605,20.0785,19.9882,19.9882,743200.0
2011-07-19 11:00:00,22.14,22.16,22.08,22.11,647200.0,19.9882,20.0063,19.9341,19.9611,647200.0
2011-07-19 11:30:00,22.1,22.1,22.05,22.09,541200.0,19.9521,19.9521,19.907,19.9431,541200.0
2011-07-19 12:00:00,22.09,22.16,22.08,22.16,748000.0,19.9431,20.0063,19.9341,20.0063,748000.0
2011-07-19 12:30:00,22.16,22.2,22.15,22.19,705200.0,20.0063,20.0424,19.9973,20.0334,705200.0
2011-07-19 13:00:00,22.19,22.19,22.14,22.17,389600.0,20.0334,20.0334,19.9882,20.0153,389600.0
2011-07-19 13:30:00,22.17,22.3,22.17,22.27,805600.0,20.0153,20.1327,20.0153,20.1056,805600.0
2011-07-19 14:00:00,22.27,22.3,22.23,22.25,522000.0,20.1056,20.1327,20.0695,20.0875,522000.0
2011-07-19 14:30:00,22.25,22.32,22.25,22.29,605200.0,20.0875,20.1507,20.0875,20.1236,605200.0
2011-07-19 15:00:00,22.29,22.32,22.27,22.28,1057600.0,20.1236,20.1507,20.1056,20.1146,1057600.0
2011-07-19 15:30:00,22.28,22.31,22.23,22.3,2368800.0,20.1146,20.1417,20.0695,20.1327,2368800.0
2011-07-20 09:30:00,22.37,22.37,22.15,22.23,1194000.0,20.1959,20.1959,19.9973,20.0695,1194000.0
2011-07-20 10:00:00,22.22,22.28,22.08,22.14,1025200.0,20.0605,20.1146,19.9341,19.9882,1025200.0
2011-07-20 10:30:00,22.15,22.21,22.1,22.12,712400.0,19.9973,20.0514,19.9521,19.9702,712400.0
2011-07-20 11:00:00,22.13,22.21,22.13,22.19,742400.0,19.9792,20.0514,19.9792,20.0334,742400.0
2011-07-20 11:30:00,22.19,22.23,22.12,22.12,472400.0,20.0334,20.0695,19.9702,19.9702,472400.0
2011-07-20 12:00:00,22.12,22.13,22.06,22.08,444400.0,19.9702,19.9792,19.916,19.9341,444400.0
2011-07-20 12:30:00,22.08,22.17,22.06,22.09,568400.0,19.9341,20.0153,19.916,19.9431,568400.0
2011-07-20 13:00:00,22.09,22.15,22.09,22.15,347600.0,19.9431,19.9973,19.9431,19.9973,347600.0
2011-07-20 13:30:00,22.15,22.18,22.15,22.15,401600.0,19.9973,20.0243,19.9973,19.9973,401600.0
2011-07-20 14:00:00,22.15,22.2,22.14,22.14,531200.0,19.9973,20.0424,19.9882,19.9882,531200.0
2011-07-20 14:30:00,22.15,22.15,22.07,22.1,494800.0,19.9973,19.9973,19.925,19.9521,494800.0
2011-07-20 15:00:00,22.1,22.17,22.1,22.15,811600.0,19.9521,20.0153,19.9521,19.9973,811600.0
2011-07-20 15:30:00,22.15,22.19,22.14,22.16,1182800.0,19.9973,20.0334,19.9882,20.0063,1182800.0
2011-07-21 09:30:00,22.26,22.47,22.18,22.47,1401600.0,20.0966,20.2862,20.0243,20.2862,1401600.0
2011-07-21 10:00:00,22.47,22.58,22.43,22.56,2718800.0,20.2862,20.3855,20.25,20.3674,2718800.0
2011-07-21 10:30:00,22.57,22.6,22.4,22.43,976000.0,20.3764,20.4035,20.223,20.25,976000.0
2011-07-21 11:00:00,22.44,22.45,22.29,22.3,770400.0,20.2591,20.2681,20.1236,20.1327,770400.0
2011-07-21 11:30:00,22.29,22.31,22.19,22.27,1015200.0,20.1236,20.1417,20.0334,20.1056,1015200.0
2011-07-21 12:00:00,22.27,22.32,22.2,22.21,468000.0,20.1056,20.1507,20.0424,20.0514,468000.0
2011-07-21 12:30:00,22.2,22.33,22.18,22.26,1514800.0,20.0424,20.1598,20.0243,20.0966,1514800.0
2011-07-21 13:00:00,22.27,22.38,22.26,22.37,551600.0,20.1056,20.2049,20.0966,20.1959,551600.0
2011-07-21 13:30:00,22.37,22.37,22.28,22.28,659600.0,20.1959,20.1959,20.1146,20.1146,659600.0
2011-07-21 14:00:00,22.28,22.29,22.15,22.16,1297600.0,20.1146,20.1236,19.9973,20.0063,1297600.0
2011-07-21 14:30:00,22.16,22.16,22.04,22.09,2002000.0,20.0063,20.0063,19.8979,19.9431,2002000.0
2011-07-21 15:00:00,22.09,22.16,22.09,22.16,1942800.0,19.9431,20.0063,19.9431,20.0063,1942800.0
2011-07-21 15:30:00,22.16,22.16,22.01,22.03,4431600.0,20.0063,20.0063,19.8709,19.8889,4431600.0
2011-07-22 09:30:00,22.03,22.25,22.03,22.17,1198400.0,19.8889,20.0875,19.8889,20.0153,1198400.0
2011-07-22 10:00:00,22.17,22.22,22.1,22.18,832000.0,20.0153,20.0605,19.9521,20.0243,832000.0
2011-07-22 10:30:00,22.18,22.31,22.18,22.28,768000.0,20.0243,20.1417,20.0243,20.1146,768000.0
2011-07-22 11:00:00,22.28,22.36,22.25,22.35,565200.0,20.1146,20.1868,20.0875,20.1778,565200.0
2011-07-22 11:30:00,22.34,22.42,22.34,22.41,579600.0,20.1688,20.241,20.1688,20.232,579600.0
2011-07-22 12:00:00,22.41,22.45,22.36,22.39,604000.0,20.232,20.2681,20.1868,20.2139,604000.0
2011-07-22 12:30:00,22.38,22.4,22.34,22.38,421200.0,20.2049,20.223,20.1688,20.2049,421200.0
2011-07-22 13:00:00,22.39,22.39,22.35,22.38,299600.0,20.2139,20.2139,20.1778,20.2049,299600.0
2011-07-22 13:30:00,22.38,22.39,22.37,22.38,318000.0,20.2049,20.2139,20.1959,20.2049,318000.0
2011-07-22 14:00:00,22.38,22.39,22.35,22.36,540400.0,20.2049,20.2139,20.1778,20.1868,540400.0
2011-07-22 14:30:00,22.36,22.4,22.36,22.39,392800.0,20.1868,20.223,20.1868,20.2139,392800.0
2011-07-22 15:00:00,22.39,22.42,22.37,22.38,681200.0,20.2139,20.241,20.1959,20.2049,681200.0
2011-07-22 15:30:00,22.38,22.39,22.31,22.38,1169200.0,20.2049,20.2139,20.1417,20.2049,1169200.0
2011-07-25 09:30:00,22.16,22.28,22.09,22.21,1320000.0,20.0063,20.1146,19.9431,20.0514,1320000.0
2011-07-25 10:00:00,22.21,22.48,22.18,22.41,1924800.0,20.0514,20.2952,20.0243,20.232,1924800.0
2011-07-25 10:30:00,22.41,22.5,22.39,22.5,1170800.0,20.232,20.3132,20.2139,20.3132,1170800.0
2011-07-25 11:00:00,22.49,22.56,22.39,22.41,1416800.0,20.3042,20.3674,20.2139,20.232,1416800.0
2011-07-25 11:30:00,22.4,22.46,22.39,22.45,698400.0,20.223,20.2771,20.2139,20.2681,698400.0
2011-07-25 12:00:00,22.45,22.5,22.45,22.48,366800.0,20.2681,20.3132,20.2681,20.2952,366800.0
2011-07-25 12:30:00,22.47,22.54,22.46,22.52,505200.0,20.2862,20.3494,20.2771,20.3313,505200.0
2011-07-25 13:00:00,22.52,22.54,22.48,22.49,415200.0,20.3313,20.3494,20.2952,20.3042,415200.0
2011-07-25 13:30:00,22.5,22.52,22.41,22.41,452000.0,20.3132,20.3313,20.232,20.232,452000.0
2011-07-25 14:00:00,22.41,22.47,22.4,22.44,442000.0,20.232,20.2862,20.223,20.2591,442000.0
2011-07-25 14:30:00,22.44,22.44,22.35,22.36,644000.0,20.2591,20.2591,20.1778,20.1868,644000.0
2011-07-25 15:00:00,22.36,22.38,22.3,22.34,1150400.0,20.1868,20.2049,20.1327,20.1688,1150400.0
2011-07-25 15:30:00,22.34,22.38,22.26,22.27,1565200.0,20.1688,20.2049,20.0966,20.1056,1565200.0
2011-07-26 09:30:00,22.25,22.43,22.18,22.22,983200.0,20.0875,20.25,20.0243,20.0605,983200.0
2011-07-26 10:00:00,22.23,22.35,22.23,22.3,939600.0,20.0695,20.1778,20.0695,20.1327,939600.0
2011-07-26 10:30:00,22.3,22.4,22.29,22.35,590000.0,20.1327,20.223,20.1236,20.1778,590000.0
2011-07-26 11:00:00,22.34,22.46,22.34,22.44,934800.0,20.1688,20.2771,20.1688,20.2591,934800.0
2011-07-26 11:30:00,22.44,22.46,22.38,22.43,384800.0,20.2591,20.2771,20.2049,20.25,384800.0
2011-07-26 12:00:00,22.43,22.5,22.4,22.48,570000.0,20.25,20.3132,20.223,20.2952,570000.0
2011-07-26 12:30:00,22.48,22.48,22.42,22.42,371200.0,20.2952,20.2952,20.241,20.241,371200.0
2011-07-26 13:00:00,22.42,22.43,22.39,22.42,780000.0,20.241,20.25,20.2139,20.241,780000.0
2011-07-26 13:30:00,22.42,22.45,22.37,22.41,692400.0,20.241,20.2681,20.1959,20.232,692400.0
2011-07-26 14:00:00,22.4,22.45,22.38,22.39,476000.0,20.223,20.2681,20.2049,20.2139,476000.0
2011-07-26 14:30:00,22.39,22.42,22.33,22.33,456400.0,20.2139,20.241,20.1598,20.1598,456400.0
2011-07-26 15:00:00,22.33,22.34,22.3,22.33,864400.0,20.1598,20.1688,20.1327,20.1598,864400.0
2011-07-26 15:30:00,22.33,22.33,22.27,22.3,1618800.0,20.1598,20.1598,20.1056,20.1327,1618800.0
2011-07-27 09:30:00,22.08,22.25,21.81,22.24,3619200.0,19.9341,20.0875,19.6903,20.0785,3619200.0
2011-07-27 10:00:00,22.24,22.24,22.0,22.02,1898400.0,20.0785,20.0785,19.8618,19.8799,1898400.0
2011-07-27 10:30:00,22.02,22.13,22.0,22.12,1082800.0,19.8799,19.9792,19.8618,19.9702,1082800.0
2011-07-27 11:00:00,22.12,22.12,22.02,22.1,2109200.0,19.9702,19.9702,19.8799,19.9521,2109200.0
2011-07-27 11:30:00,22.1,22.15,22.03,22.07,992800.0,19.9521,19.9973,19.8889,19.925,992800.0
2011-07-27 12:00:00,22.06,22.08,22.02,22.03,460400.0,19.916,19.9341,19.8799,19.8889,460400.0
2011-07-27 12:30:00,22.02,22.05,22.0,22.01,524800.0,19.8799,19.907,19.8618,19.8709,524800.0
2011-07-27 13:00:00,22.01,22.07,22.0,22.01,626800.0,19.8709,19.925,19.8618,19.8709,626800.0
2011-07-27 13:30:00,22.01,22.07,22.0,22.02,638800.0,19.8709,19.925,19.8618,19.8799,638800.0
2011-07-27 14:00:00,22.02,22.06,21.99,22.0,1796800.0,19.8799,19.916,19.8528,19.8618,1796800.0
2011-07-27 14:30:00,22.0,22.04,21.98,22.0,1703200.0,19.8618,19.8979,19.8438,19.8618,1703200.0
2011-07-27 15:00:00,21.99,22.03,21.85,21.9,2107200.0,19.8528,19.8889,19.7264,19.7716,2107200.0
2011-07-27 15:30:00,21.9,21.97,21.89,21.95,4052800.0,19.7716,19.8348,19.7625,19.8167,4052800.0
2011-07-28 09:30:00,22.03,22.24,21.85,21.87,3462000.0,19.8889,20.0785,19.7264,19.7445,3462000.0
2011-07-28 10:00:00,21.88,22.1,21.79,22.1,2466800.0,19.7535,19.9521,19.6722,19.9521,2466800.0
2011-07-28 10:30:00,22.1,22.23,22.07,22.12,1412000.0,19.9521,20.0695,19.925,19.9702,1412000.0
2011-07-28 11:00:00,22.12,22.14,22.04,22.05,1351200.0,19.9702,19.9882,19.8979,19.907,1351200.0
2011-07-28 11:30:00,22.04,22.08,21.98,21.99,1071200.0,19.8979,19.9341,19.8438,19.8528,1071200.0
2011-07-28 12:00:00,21.98,22.0,21.93,21.93,884000.0,19.8438,19.8618,19.7986,19.7986,884000.0
2011-07-28 12:30:00,21.94,22.03,21.93,22.03,711600.0,19.8077,19.8889,19.7986,19.8889,711600.0
2011-07-28 13:00:00,22.03,22.05,21.98,21.99,805600.0,19.8889,19.907,19.8438,19.8528,805600.0
2011-07-28 13:30:00,21.99,22.0,21.95,21.97,419600.0,19.8528,19.8618,19.8167,19.8348,419600.0
2011-07-28 14:00:00,21.97,21.98,21.83,21.84,643200.0,19.8348,19.8438,19.7084,19.7174,643200.0
2011-07-28 14:30:00,21.84,21.88,21.77,21.85,823600.0,19.7174,19.7535,19.6542,19.7264,823600.0
2011-07-28 15:00:00,21.85,21.86,21.73,21.74,912800.0,19.7264,19.7354,19.6181,19.6271,912800.0
2011-07-28 15:30:00,21.74,21.77,21.67,21.73,2540800.0,19.6271,19.6542,19.5639,19.6181,2540800.0
2011-07-29 09:30:00,21.44,21.46,20.9,21.21,3122400.0,19.3563,19.3743,18.8687,19.1486,3122400.0
2011-07-29 10:00:00,21.21,21.4,21.2,21.4,1906400.0,19.1486,19.3201,19.1396,19.3201,1906400.0
2011-07-29 10:30:00,21.4,21.49,21.31,21.46,1364000.0,19.3201,19.4014,19.2389,19.3743,1364000.0
2011-07-29 11:00:00,21.46,21.56,21.41,21.45,1036000.0,19.3743,19.4646,19.3292,19.3653,1036000.0
2011-07-29 11:30:00,21.45,21.5,21.44,21.45,750400.0,19.3653,19.4104,19.3563,19.3653,750400.0
2011-07-29 12:00:00,21.46,21.49,21.37,21.39,745600.0,19.3743,19.4014,19.2931,19.3111,745600.0
2011-07-29 12:30:00,21.4,21.43,21.34,21.37,393200.0,19.3201,19.3472,19.266,19.2931,393200.0
2011-07-29 13:00:00,21.37,21.43,21.36,21.4,763600.0,19.2931,19.3472,19.284,19.3201,763600.0
2011-07-29 13:30:00,21.4,21.45,21.38,21.4,751200.0,19.3201,19.3653,19.3021,19.3201,751200.0
2011-07-29 14:00:00,21.41,21.51,21.4,21.45,904000.0,19.3292,19.4195,19.3201,19.3653,904000.0
2011-07-29 14:30:00,21.45,21.52,21.44,21.45,454800.0,19.3653,19.4285,19.3563,19.3653,454800.0
2011-07-29 15:00:00,21.45,21.5,21.42,21.43,661200.0,19.3653,19.4104,19.3382,19.3472,661200.0
2011-07-29 15:30:00,21.43,21.46,21.36,21.39,2253600.0,19.3472,19.3743,19.284,19.3111,2253600.0
2011-08-01 09:30:00,21.75,21.83,21.53,21.59,2267600.0,19.6361,19.7084,19.4375,19.4917,2267600.0
2011-08-01 10:00:00,21.59,21.59,21.3,21.38,1969600.0,19.4917,19.4917,19.2299,19.3021,1969600.0
2011-08-01 10:30:00,21.37,21.5,21.36,21.43,599200.0,19.2931,19.4104,19.284,19.3472,599200.0
2011-08-01 11:00:00,21.43,21.43,21.31,21.41,556800.0,19.3472,19.3472,19.2389,19.3292,556800.0
2011-08-01 11:30:00,21.39,21.4,21.28,21.31,835200.0,19.3111,19.3201,19.2118,19.2389,835200.0
2011-08-01 12:00:00,21.31,21.38,21.3,21.36,567600.0,19.2389,19.3021,19.2299,19.284,567600.0
2011-08-01 12:30:00,21.35,21.38,21.32,21.34,610800.0,19.275,19.3021,19.2479,19.266,610800.0
2011-08-01 13:00:00,21.33,21.36,21.33,21.33,601200.0,19.257,19.284,19.257,19.257,601200.0
2011-08-01 13:30:00,21.33,21.38,21.33,21.34,347600.0,19.257,19.3021,19.257,19.266,347600.0
2011-08-01 14:00:00,21.34,21.35,21.27,21.28,611600.0,19.266,19.275,19.2028,19.2118,611600.0
2011-08-01 14:30:00,21.28,21.41,21.27,21.41,422800.0,19.2118,19.3292,19.2028,19.3292,422800.0
2011-08-01 15:00:00,21.41,21.46,21.36,21.45,700000.0,19.3292,19.3743,19.284,19.3653,700000.0
2011-08-01 15:30:00,21.45,21.49,21.36,21.42,1929600.0,19.3653,19.4014,19.284,19.3382,1929600.0
2011-08-02 09:30:00,21.25,21.55,21.21,21.55,1443200.0,19.1847,19.4556,19.1486,19.4556,1443200.0
2011-08-02 10:00:00,21.55,21.6,21.51,21.55,1042400.0,19.4556,19.5007,19.4195,19.4556,1042400.0
2011-08-02 10:30:00,21.55,21.57,21.46,21.48,789200.0,19.4556,19.4736,19.3743,19.3924,789200.0
2011-08-02 11:00:00,21.48,21.49,21.38,21.47,1097600.0,19.3924,19.4014,19.3021,19.3833,1097600.0
2011-08-02 11:30:00,21.46,21.49,21.36,21.39,764000.0,19.3743,19.4014,19.284,19.3111,764000.0
2011-08-02 12:00:00,21.39,21.44,21.36,21.43,458400.0,19.3111,19.3563,19.284,19.3472,458400.0
2011-08-02 12:30:00,21.43,21.43,21.25,21.27,832800.0,19.3472,19.3472,19.1847,19.2028,832800.0
2011-08-02 13:00:00,21.27,21.32,21.25,21.26,576800.0,19.2028,19.2479,19.1847,19.1938,576800.0
2011-08-02 13:30:00,21.26,21.27,21.11,21.13,1142400.0,19.1938,19.2028,19.0583,19.0764,1142400.0
2011-08-02 14:00:00,21.13,21.19,21.12,21.14,1268400.0,19.0764,19.1306,19.0674,19.0854,1268400.0
2011-08-02 14:30:00,21.15,21.2,21.1,21.2,875200.0,19.0944,19.1396,19.0493,19.1396,875200.0
2011-08-02 15:00:00,21.2,21.25,21.02,21.04,1740800.0,19.1396,19.1847,18.9771,18.9951,1740800.0
2011-08-02 15:30:00,21.04,21.11,20.89,20.89,3734400.0,18.9951,19.0583,18.8597,18.8597,3734400.0
2011-08-03 09:30:00,21.13,21.47,21.13,21.28,4445200.0,19.0764,19.3833,19.0764,19.2118,4445200.0
2011-08-03 10:00:00,21.28,21.37,21.08,21.09,2875200.0,19.2118,19.2931,19.0312,19.0403,2875200.0
2011-08-03 10:30:00,21.1,21.21,20.95,21.21,2371200.0,19.0493,19.1486,18.9139,19.1486,2371200.0
2011-08-03 11:00:00,21.21,21.35,21.18,21.35,2423600.0,19.1486,19.275,19.1215,19.275,2423600.0
2011-08-03 11:30:00,21.35,21.41,21.23,21.41,2062000.0,19.275,19.3292,19.1667,19.3292,2062000.0
2011-08-03 12:00:00,21.41,21.42,21.21,21.3,1738000.0,19.3292,19.3382,19.1486,19.2299,1738000.0
2011-08-03 12:30:00,21.3,21.41,21.3,21.38,1024400.0,19.2299,19.3292,19.2299,19.3021,1024400.0
2011-08-03 13:00:00,21.38,21.42,21.33,21.38,741600.0,19.3021,19.3382,19.257,19.3021,741600.0
2011-08-03 13:30:00,21.38,21.62,21.37,21.54,2662800.0,19.3021,19.5188,19.2931,19.4465,2662800.0
2011-08-03 14:00:00,21.55,21.64,21.47,21.48,1408800.0,19.4556,19.5368,19.3833,19.3924,1408800.0
2011-08-03 14:30:00,21.49,21.77,21.46,21.68,2081600.0,19.4014,19.6542,19.3743,19.5729,2081600.0
2011-08-03 15:00:00,21.68,21.94,21.63,21.9,3902800.0,19.5729,19.8077,19.5278,19.7716,3902800.0
2011-08-03 15:30:00,21.9,21.92,21.74,21.86,5561600.0,19.7716,19.7896,19.6271,19.7354,5561600.0
2011-08-04 09:30:00,21.69,21.7,21.34,21.42,3216400.0,19.582,19.591,19.266,19.3382,3216400.0
2011-08-04 10:00:00,21.42,21.63,21.36,21.6,2922800.0,19.3382,19.5278,19.284,19.5007,2922800.0
2011-08-04 10:30:00,21.6,21.7,21.33,21.36,2370000.0,19.5007,19.591,19.257,19.284,2370000.0
2011-08-04 11:00:00,21.37,21.42,21.25,21.27,2109200.0,19.2931,19.3382,19.1847,19.2028,2109200.0
2011-08-04 11:30:00,21.27,21.37,21.22,21.33,1980000.0,19.2028,19.2931,19.1576,19.257,1980000.0
2011-08-04 12:00:00,21.33,21.48,21.26,21.41,2244800.0,19.257,19.3924,19.1938,19.3292,2244800.0
2011-08-04 12:30:00,21.41,21.53,21.38,21.51,1822000.0,19.3292,19.4375,19.3021,19.4195,1822000.0
2011-08-04 13:00:00,21.51,21.66,21.39,21.63,2117200.0,19.4195,19.5549,19.3111,19.5278,2117200.0
2011-08-04 13:30:00,21.63,21.63,21.42,21.57,1674000.0,19.5278,19.5278,19.3382,19.4736,1674000.0
2011-08-04 14:00:00,21.57,21.57,21.25,21.28,3276000.0,19.4736,19.4736,19.1847,19.2118,3276000.0
2011-08-04 14:30:00,21.28,21.5,21.26,21.45,1988800.0,19.2118,19.4104,19.1938,19.3653,1988800.0
2011-08-04 15:00:00,21.44,21.55,21.25,21.25,2015200.0,19.3563,19.4556,19.1847,19.1847,2015200.0
2011-08-04 15:30:00,21.25,21.45,21.23,21.25,8265600.0,19.1847,19.3653,19.1667,19.1847,8265600.0
2011-08-05 09:30:00,21.34,21.42,20.65,20.65,3448800.0,19.266,19.3382,18.643,18.643,3448800.0
2011-08-05 10:00:00,20.65,20.99,20.61,20.95,2997200.0,18.643,18.95,18.6069,18.9139,2997200.0
2011-08-05 10:30:00,20.96,20.96,20.75,20.82,1332000.0,18.9229,18.9229,18.7333,18.7965,1332000.0
2011-08-05 11:00:00,20.82,20.83,20.49,20.69,2030400.0,18.7965,18.8055,18.4986,18.6792,2030400.0
2011-08-05 11:30:00,20.68,20.8,20.28,20.31,2393200.0,18.6701,18.7785,18.309,18.3361,2393200.0
2011-08-05 12:00:00,20.31,20.86,20.22,20.8,2612400.0,18.3361,18.8326,18.2548,18.7785,2612400.0
2011-08-05 12:30:00,20.8,21.31,20.8,21.2,3173200.0,18.7785,19.2389,18.7785,19.1396,3173200.0
2011-08-05 13:00:00,21.2,21.24,20.94,21.15,1901600.0,19.1396,19.1757,18.9049,19.0944,1901600.0
2011-08-05 13:30:00,21.15,21.3,21.05,21.17,1482000.0,19.0944,19.2299,19.0042,19.1125,1482000.0
2011-08-05 14:00:00,21.17,21.2,20.95,20.99,1300000.0,19.1125,19.1396,18.9139,18.95,1300000.0
2011-08-05 14:30:00,20.99,21.1,20.9,20.95,1722000.0,18.95,19.0493,18.8687,18.9139,1722000.0
2011-08-05 15:00:00,20.94,20.98,20.66,20.71,3362000.0,18.9049,18.941,18.6521,18.6972,3362000.0
2011-08-05 15:30:00,20.7,21.02,20.7,20.85,3957200.0,18.6882,18.9771,18.6882,18.8236,3957200.0
2011-08-08 09:30:00,20.05,20.39,19.78,20.36,6911600.0,18.1014,18.4083,17.8576,18.3812,6911600.0
2011-08-08 10:00:00,20.38,20.45,20.23,20.27,3706400.0,18.3993,18.4625,18.2639,18.3,3706400.0
2011-08-08 10:30:00,20.26,20.34,20.19,20.25,3878800.0,18.2909,18.3632,18.2277,18.2819,3878800.0
2011-08-08 11:00:00,20.25,20.39,20.24,20.29,2791600.0,18.2819,18.4083,18.2729,18.318,2791600.0
2011-08-08 11:30:00,20.29,20.39,20.26,20.35,2352800.0,18.318,18.4083,18.2909,18.3722,2352800.0
2011-08-08 12:00:00,20.35,20.36,20.15,20.16,2208800.0,18.3722,18.3812,18.1916,18.2007,2208800.0
2011-08-08 12:30:00,20.16,20.21,20.11,20.11,2197600.0,18.2007,18.2458,18.1555,18.1555,2197600.0
2011-08-08 13:00:00,20.11,20.13,19.92,20.07,2690000.0,18.1555,18.1736,17.984,18.1194,2690000.0
2011-08-08 13:30:00,20.07,20.09,19.76,19.81,2822400.0,18.1194,18.1375,17.8395,17.8847,2822400.0
2011-08-08 14:00:00,19.77,19.96,19.52,19.68,4356400.0,17.8486,18.0201,17.6229,17.7673,4356400.0
2011-08-08 14:30:00,19.68,19.86,19.59,19.85,3764400.0,17.7673,17.9298,17.6861,17.9208,3764400.0
2011-08-08 15:00:00,19.85,20.18,19.8,20.0,5708000.0,17.9208,18.2187,17.8757,18.0562,5708000.0
2011-08-08 15:30:00,20.0,20.14,19.78,19.8,10097600.0,18.0562,18.1826,17.8576,17.8757,10097600.0
2011-08-09 09:30:00,20.02,20.27,19.77,20.21,6634800.0,18.0743,18.3,17.8486,18.2458,6634800.0
2011-08-09 10:00:00,20.23,20.53,20.2,20.46,3848000.0,18.2639,18.5347,18.2368,18.4715,3848000.0
2011-08-09 10:30:00,20.46,20.56,20.29,20.45,3039200.0,18.4715,18.5618,18.318,18.4625,3039200.0
2011-08-09 11:00:00,20.44,20.46,20.26,20.37,2032000.0,18.4535,18.4715,18.2909,18.3903,2032000.0
2011-08-09 11:30:00,20.37,20.38,20.19,20.27,1701600.0,18.3903,18.3993,18.2277,18.3,1701600.0
2011-08-09 12:00:00,20.28,20.3,20.17,20.18,2343600.0,18.309,18.3271,18.2097,18.2187,2343600.0
2011-08-09 12:30:00,20.18,20.27,20.05,20.05,1984800.0,18.2187,18.3,18.1014,18.1014,1984800.0
2011-08-09 13:00:00,20.06,20.06,19.92,19.92,2171600.0,18.1104,18.1104,17.984,17.984,2171600.0
2011-08-09 13:30:00,19.92,19.94,19.88,19.88,4844800.0,17.984,18.002,17.9479,17.9479,4844800.0
2011-08-09 14:00:00,19.88,19.91,19.03,19.59,7402400.0,17.9479,17.975,17.1805,17.6861,7402400.0
2011-08-09 14:30:00,19.61,19.68,19.09,19.46,6158800.0,17.7041,17.7673,17.2347,17.5687,6158800.0
2011-08-09 15:00:00,19.46,20.04,19.34,20.0,3804400.0,17.5687,18.0923,17.4604,18.0562,3804400.0
2011-08-09 15:30:00,20.0,20.69,19.9,20.69,6016800.0,18.0562,18.6792,17.9659,18.6792,6016800.0
2011-08-10 09:30:00,20.32,20.41,19.92,20.17,3825600.0,18.3451,18.4264,17.984,18.2097,3825600.0
2011-08-10 10:00:00,20.19,20.29,19.97,20.1,3682400.0,18.2277,18.318,18.0291,18.1465,3682400.0
2011-08-10 10:30:00,20.11,20.3,19.96,20.1,2963200.0,18.1555,18.3271,18.0201,18.1465,2963200.0
2011-08-10 11:00:00,20.1,20.1,19.93,19.95,1704000.0,18.1465,18.1465,17.993,18.0111,1704000.0
2011-08-10 11:30:00,19.95,20.09,19.9,20.02,1970800.0,18.0111,18.1375,17.9659,18.0743,1970800.0
2011-08-10 12:00:00,20.01,20.1,19.92,19.93,1367200.0,18.0652,18.1465,17.984,17.993,1367200.0
2011-08-10 12:30:00,19.93,20.07,19.91,20.06,1461200.0,17.993,18.1194,17.975,18.1104,1461200.0
2011-08-10 13:00:00,20.06,20.11,19.91,19.94,1954400.0,18.1104,18.1555,17.975,18.002,1954400.0
2011-08-10 13:30:00,19.94,20.14,19.92,20.11,1844800.0,18.002,18.1826,17.984,18.1555,1844800.0
2011-08-10 14:00:00,20.11,20.36,20.02,20.25,2778000.0,18.1555,18.3812,18.0743,18.2819,2778000.0
2011-08-10 14:30:00,20.24,20.34,20.14,20.16,1686800.0,18.2729,18.3632,18.1826,18.2007,1686800.0
2011-08-10 15:00:00,20.14,20.18,19.94,20.0,2052800.0,18.1826,18.2187,18.002,18.0562,2052800.0
2011-08-10 15:30:00,20.01,20.11,19.75,19.8,7337200.0,18.0652,18.1555,17.8305,17.8757,7337200.0
2011-08-11 09:30:00,20.04,20.5,19.93,20.1,2806800.0,18.0923,18.5076,17.993,18.1465,2806800.0
2011-08-11 10:00:00,20.11,20.72,20.09,20.67,3450400.0,18.1555,18.7062,18.1375,18.6611,3450400.0
2011-08-11 10:30:00,20.68,20.86,20.59,20.79,3772000.0,18.6701,18.8326,18.5889,18.7694,3772000.0
2011-08-11 11:00:00,20.77,20.81,20.58,20.68,2376000.0,18.7514,18.7875,18.5798,18.6701,2376000.0
2011-08-11 11:30:00,20.68,20.75,20.65,20.69,1043600.0,18.6701,18.7333,18.643,18.6792,1043600.0
2011-08-11 12:00:00,20.68,20.74,20.55,20.55,990000.0,18.6701,18.7243,18.5528,18.5528,990000.0
2011-08-11 12:30:00,20.55,20.93,20.54,20.87,1364800.0,18.5528,18.8958,18.5437,18.8417,1364800.0
2011-08-11 13:00:00,20.86,20.94,20.74,20.78,1240000.0,18.8326,18.9049,18.7243,18.7604,1240000.0
2011-08-11 13:30:00,20.78,20.87,20.71,20.83,1582800.0,18.7604,18.8417,18.6972,18.8055,1582800.0
2011-08-11 14:00:00,20.84,21.16,20.8,21.12,2248000.0,18.8146,19.1035,18.7785,19.0674,2248000.0
2011-08-11 14:30:00,21.12,21.25,20.97,21.21,2393600.0,19.0674,19.1847,18.9319,19.1486,2393600.0
2011-08-11 15:00:00,21.2,21.41,21.14,21.41,3456800.0,19.1396,19.3292,19.0854,19.3292,3456800.0
2011-08-11 15:30:00,21.41,21.42,21.05,21.09,6617600.0,19.3292,19.3382,19.0042,19.0403,6617600.0
2011-08-12 09:30:00,21.28,21.45,20.93,21.06,1923600.0,19.2118,19.3653,18.8958,19.0132,1923600.0
2011-08-12 10:00:00,21.07,21.18,20.88,20.9,1796000.0,19.0222,19.1215,18.8507,18.8687,1796000.0
2011-08-12 10:30:00,20.9,21.06,20.86,20.98,968000.0,18.8687,19.0132,18.8326,18.941,968000.0
2011-08-12 11:00:00,20.99,21.09,20.88,20.92,976400.0,18.95,19.0403,18.8507,18.8868,976400.0
2011-08-12 11:30:00,20.92,21.11,20.89,21.04,1666000.0,18.8868,19.0583,18.8597,18.9951,1666000.0
2011-08-12 12:00:00,21.04,21.06,20.93,20.98,1130000.0,18.9951,19.0132,18.8958,18.941,1130000.0
2011-08-12 12:30:00,20.98,21.1,20.98,21.1,964800.0,18.941,19.0493,18.941,19.0493,964800.0
2011-08-12 13:00:00,21.1,21.13,21.04,21.12,583200.0,19.0493,19.0764,18.9951,19.0674,583200.0
2011-08-12 13:30:00,21.11,21.25,21.1,21.14,792000.0,19.0583,19.1847,19.0493,19.0854,792000.0
2011-08-12 14:00:00,21.14,21.17,20.95,21.06,682000.0,19.0854,19.1125,18.9139,19.0132,682000.0
2011-08-12 14:30:00,21.05,21.06,20.93,21.0,778000.0,19.0042,19.0132,18.8958,18.959,778000.0
2011-08-12 15:00:00,21.01,21.07,20.96,20.97,954800.0,18.9681,19.0222,18.9229,18.9319,954800.0
2011-08-12 15:30:00,20.98,20.99,20.89,20.96,2188800.0,18.941,18.95,18.8597,18.9229,2188800.0
2011-08-15 09:30:00,21.28,21.49,21.18,21.39,2764800.0,19.2118,19.4014,19.1215,19.3111,2764800.0
2011-08-15 10:00:00,21.39,21.56,21.34,21.55,1430800.0,19.3111,19.4646,19.266,19.4556,1430800.0
2011-08-15 10:30:00,21.54,21.55,21.36,21.38,1020000.0,19.4465,19.4556,19.284,19.3021,1020000.0
2011-08-15 11:00:00,21.38,21.39,21.13,21.18,1253600.0,19.3021,19.3111,19.0764,19.1215,1253600.0
2011-08-15 11:30:00,21.18,21.28,21.13,21.25,755200.0,19.1215,19.2118,19.0764,19.1847,755200.0
2011-08-15 12:00:00,21.25,21.31,21.21,21.27,854800.0,19.1847,19.2389,19.1486,19.2028,854800.0
2011-08-15 12:30:00,21.27,21.31,21.25,21.28,586800.0,19.2028,19.2389,19.1847,19.2118,586800.0
2011-08-15 13:00:00,21.28,21.36,21.24,21.36,629600.0,19.2118,19.284,19.1757,19.284,629600.0
2011-08-15 13:30:00,21.36,21.37,21.25,21.26,801200.0,19.284,19.2931,19.1847,19.1938,801200.0
2011-08-15 14:00:00,21.26,21.34,21.23,21.32,1169200.0,19.1938,19.266,19.1667,19.2479,1169200.0
2011-08-15 14:30:00,21.32,21.39,21.27,21.37,877600.0,19.2479,19.3111,19.2028,19.2931,877600.0
2011-08-15 15:00:00,21.37,21.48,21.37,21.39,1127200.0,19.2931,19.3924,19.2931,19.3111,1127200.0
2011-08-15 15:30:00,21.39,21.47,21.36,21.46,3138000.0,19.3111,19.3833,19.284,19.3743,3138000.0
2011-08-16 09:30:00,21.25,21.56,21.15,21.45,2537200.0,19.1847,19.4646,19.0944,19.3653,2537200.0
2011-08-16 10:00:00,21.45,21.46,21.34,21.44,1443600.0,19.3653,19.3743,19.266,19.3563,1443600.0
2011-08-16 10:30:00,21.45,21.48,21.39,21.43,1000800.0,19.3653,19.3924,19.3111,19.3472,1000800.0
2011-08-16 11:00:00,21.43,21.43,21.34,21.39,708800.0,19.3472,19.3472,19.266,19.3111,708800.0
2011-08-16 11:30:00,21.39,21.48,21.35,21.43,1082400.0,19.3111,19.3924,19.275,19.3472,1082400.0
2011-08-16 12:00:00,21.43,21.51,21.25,21.27,1826000.0,19.3472,19.4195,19.1847,19.2028,1826000.0
2011-08-16 12:30:00,21.27,21.43,21.22,21.42,1604000.0,19.2028,19.3472,19.1576,19.3382,1604000.0
2011-08-16 13:00:00,21.42,21.42,21.19,21.27,1360400.0,19.3382,19.3382,19.1306,19.2028,1360400.0
2011-08-16 13:30:00,21.27,21.4,21.26,21.37,793200.0,19.2028,19.3201,19.1938,19.2931,793200.0
2011-08-16 14:00:00,21.37,21.45,21.37,21.41,825600.0,19.2931,19.3653,19.2931,19.3292,825600.0
2011-08-16 14:30:00,21.42,21.43,21.35,21.39,1258400.0,19.3382,19.3472,19.275,19.3111,1258400.0
2011-08-16 15:00:00,21.39,21.56,21.38,21.56,1669600.0,19.3111,19.4646,19.3021,19.4646,1669600.0
2011-08-16 15:30:00,21.56,21.59,21.45,21.45,2463600.0,19.4646,19.4917,19.3653,19.3653,2463600.0
2011-08-17 09:30:00,21.49,21.53,21.33,21.46,1276400.0,19.4361,19.4722,19.2913,19.4089,1276400.0
2011-08-17 10:00:00,21.47,21.55,21.38,21.48,839600.0,19.418,19.4903,19.3366,19.427,839600.0
2011-08-17 10:30:00,21.47,21.47,21.29,21.3,578800.0,19.418,19.418,19.2552,19.2642,578800.0
2011-08-17 11:00:00,21.29,21.38,21.29,21.36,698800.0,19.2552,19.3366,19.2552,19.3185,698800.0
2011-08-17 11:30:00,21.37,21.38,21.08,21.08,2702400.0,19.3275,19.3366,19.0652,19.0652,2702400.0
2011-08-17 12:00:00,21.08,21.08,20.89,21.02,2553600.0,19.0652,19.0652,18.8934,19.011,2553600.0
2011-08-17 12:30:00,21.02,21.08,20.96,20.98,854000.0,19.011,19.0652,18.9567,18.9748,854000.0
2011-08-17 13:00:00,20.97,21.04,20.94,20.96,697600.0,18.9658,19.0291,18.9386,18.9567,697600.0
2011-08-17 13:30:00,20.96,20.98,20.83,20.86,1246000.0,18.9567,18.9748,18.8391,18.8663,1246000.0
2011-08-17 14:00:00,20.86,20.94,20.86,20.86,1264000.0,18.8663,18.9386,18.8663,18.8663,1264000.0
2011-08-17 14:30:00,20.86,20.91,20.85,20.89,1248000.0,18.8663,18.9115,18.8572,18.8934,1248000.0
2011-08-17 15:00:00,20.9,20.99,20.86,20.93,1786800.0,18.9024,18.9838,18.8663,18.9296,1786800.0
2011-08-17 15:30:00,20.93,21.03,20.9,21.0,2605200.0,18.9296,19.02,18.9024,18.9929,2605200.0
2011-08-18 09:30:00,20.39,20.69,20.31,20.56,2236000.0,18.4412,18.7125,18.3688,18.5949,2236000.0
2011-08-18 10:00:00,20.55,20.56,20.19,20.31,2463600.0,18.5859,18.5949,18.2603,18.3688,2463600.0
2011-08-18 10:30:00,20.31,20.31,20.15,20.25,1116000.0,18.3688,18.3688,18.2241,18.3146,1116000.0
2011-08-18 11:00:00,20.25,20.27,20.14,20.25,1710800.0,18.3146,18.3327,18.2151,18.3146,1710800.0
2011-08-18 11:30:00,20.25,20.35,20.23,20.26,1845600.0,18.3146,18.405,18.2965,18.3236,1845600.0
2011-08-18 12:00:00,20.27,20.3,20.2,20.26,1229600.0,18.3327,18.3598,18.2693,18.3236,1229600.0
2011-08-18 12:30:00,20.27,20.38,20.26,20.31,2182400.0,18.3327,18.4321,18.3236,18.3688,2182400.0
2011-08-18 13:00:00,20.3,20.32,20.23,20.25,902400.0,18.3598,18.3779,18.2965,18.3146,902400.0
2011-08-18 13:30:00,20.25,20.25,20.13,20.18,1604000.0,18.3146,18.3146,18.206,18.2513,1604000.0
2011-08-18 14:00:00,20.19,20.27,20.16,20.22,1916000.0,18.2603,18.3327,18.2332,18.2874,1916000.0
2011-08-18 14:30:00,20.22,20.24,20.08,20.08,1068400.0,18.2874,18.3055,18.1608,18.1608,1068400.0
2011-08-18 15:00:00,20.08,20.15,20.03,20.1,2133200.0,18.1608,18.2241,18.1156,18.1789,2133200.0
2011-08-18 15:30:00,20.1,20.2,19.99,20.07,6309200.0,18.1789,18.2693,18.0794,18.1518,6309200.0
2011-08-19 09:30:00,19.83,20.34,19.83,20.32,4067600.0,17.9347,18.396,17.9347,18.3779,4067600.0
2011-08-19 10:00:00,20.31,20.42,20.2,20.4,2438800.0,18.3688,18.4683,18.2693,18.4502,2438800.0
2011-08-19 10:30:00,20.39,20.42,20.17,20.26,1256400.0,18.4412,18.4683,18.2422,18.3236,1256400.0
2011-08-19 11:00:00,20.27,20.3,20.11,20.17,1393200.0,18.3327,18.3598,18.1879,18.2422,1393200.0
2011-08-19 11:30:00,20.18,20.28,20.11,20.23,3010800.0,18.2513,18.3417,18.1879,18.2965,3010800.0
2011-08-19 12:00:00,20.23,20.25,20.0,20.09,1450400.0,18.2965,18.3146,18.0885,18.1699,1450400.0
2011-08-19 12:30:00,20.1,20.13,20.03,20.06,769600.0,18.1789,18.206,18.1156,18.1427,769600.0
2011-08-19 13:00:00,20.06,20.13,20.03,20.07,1032400.0,18.1427,18.206,18.1156,18.1518,1032400.0
2011-08-19 13:30:00,20.07,20.08,19.98,20.0,2143600.0,18.1518,18.1608,18.0704,18.0885,2143600.0
2011-08-19 14:00:00,20.0,20.04,19.97,20.01,3403600.0,18.0885,18.1246,18.0613,18.0975,3403600.0
2011-08-19 14:30:00,20.01,20.04,19.97,20.01,2328400.0,18.0975,18.1246,18.0613,18.0975,2328400.0
2011-08-19 15:00:00,20.01,20.04,19.98,20.02,2207600.0,18.0975,18.1246,18.0704,18.1065,2207600.0
2011-08-19 15:30:00,20.01,20.07,19.88,19.9,4146800.0,18.0975,18.1518,17.9799,17.998,4146800.0
2011-08-22 09:30:00,20.31,20.38,20.01,20.05,1542400.0,18.3688,18.4321,18.0975,18.1337,1542400.0
2011-08-22 10:00:00,20.06,20.09,19.95,20.02,1432400.0,18.1427,18.1699,18.0432,18.1065,1432400.0
2011-08-22 10:30:00,20.02,20.09,19.99,20.0,1021600.0,18.1065,18.1699,18.0794,18.0885,1021600.0
2011-08-22 11:00:00,20.0,20.02,19.96,20.0,1631600.0,18.0885,18.1065,18.0523,18.0885,1631600.0
2011-08-22 11:30:00,20.0,20.01,19.81,19.9,1346800.0,18.0885,18.0975,17.9166,17.998,1346800.0
2011-08-22 12:00:00,19.91,20.05,19.9,19.98,919600.0,18.0071,18.1337,17.998,18.0704,919600.0
2011-08-22 12:30:00,19.98,20.18,19.95,20.18,1173600.0,18.0704,18.2513,18.0432,18.2513,1173600.0
2011-08-22 13:00:00,20.17,20.22,19.99,19.99,1288000.0,18.2422,18.2874,18.0794,18.0794,1288000.0
2011-08-22 13:30:00,19.99,20.02,19.91,20.0,1466400.0,18.0794,18.1065,18.0071,18.0885,1466400.0
2011-08-22 14:00:00,20.0,20.09,19.97,20.0,1098400.0,18.0885,18.1699,18.0613,18.0885,1098400.0
2011-08-22 14:30:00,20.0,20.04,19.98,20.0,1322400.0,18.0885,18.1246,18.0704,18.0885,1322400.0
2011-08-22 15:00:00,20.0,20.11,20.0,20.07,1360000.0,18.0885,18.1879,18.0885,18.1518,1360000.0
2011-08-22 15:30:00,20.06,20.1,19.91,19.95,2634800.0,18.1427,18.1789,18.0071,18.0432,2634800.0
2011-08-23 09:30:00,20.06,20.1,19.95,20.03,2273600.0,18.1427,18.1789,18.0432,18.1156,2273600.0
2011-08-23 10:00:00,20.03,20.37,19.99,20.36,1718400.0,18.1156,18.4231,18.0794,18.4141,1718400.0
2011-08-23 10:30:00,20.36,20.5,20.33,20.45,1614000.0,18.4141,18.5407,18.3869,18.4955,1614000.0
2011-08-23 11:00:00,20.45,20.52,20.38,20.51,1467600.0,18.4955,18.5588,18.4321,18.5497,1467600.0
2011-08-23 11:30:00,20.51,20.67,20.5,20.66,945600.0,18.5497,18.6944,18.5407,18.6854,945600.0
2011-08-23 12:00:00,20.66,20.77,20.65,20.77,1300000.0,18.6854,18.7849,18.6763,18.7849,1300000.0
2011-08-23 12:30:00,20.76,20.9,20.76,20.84,1267200.0,18.7758,18.9024,18.7758,18.8482,1267200.0
2011-08-23 13:00:00,20.84,20.86,20.68,20.71,658000.0,18.8482,18.8663,18.7035,18.7306,658000.0
2011-08-23 13:30:00,20.71,20.74,20.55,20.67,864800.0,18.7306,18.7577,18.5859,18.6944,864800.0
2011-08-23 14:00:00,20.67,20.73,20.63,20.72,912000.0,18.6944,18.7487,18.6582,18.7396,912000.0
2011-08-23 14:30:00,20.72,20.81,20.71,20.77,1251600.0,18.7396,18.821,18.7306,18.7849,1251600.0
2011-08-23 15:00:00,20.77,20.91,20.77,20.81,1418800.0,18.7849,18.9115,18.7849,18.821,1418800.0
2011-08-23 15:30:00,20.81,20.95,20.73,20.94,2599600.0,18.821,18.9477,18.7487,18.9386,2599600.0
2011-08-24 09:30:00,20.9,21.39,20.78,21.36,3310000.0,18.9024,19.3456,18.7939,19.3185,3310000.0
2011-08-24 10:00:00,21.36,21.5,21.34,21.43,3220800.0,19.3185,19.4451,19.3004,19.3818,3220800.0
2011-08-24 10:30:00,21.43,21.49,21.24,21.24,1996000.0,19.3818,19.4361,19.2099,19.2099,1996000.0
2011-08-24 11:00:00,21.24,21.36,21.17,21.31,1920400.0,19.2099,19.3185,19.1466,19.2733,1920400.0
2011-08-24 11:30:00,21.31,21.44,21.29,21.4,1959600.0,19.2733,19.3908,19.2552,19.3547,1959600.0
2011-08-24 12:00:00,21.4,21.4,21.27,21.29,1146800.0,19.3547,19.3547,19.2371,19.2552,1146800.0
2011-08-24 12:30:00,21.29,21.45,21.25,21.43,1313200.0,19.2552,19.3999,19.219,19.3818,1313200.0
2011-08-24 13:00:00,21.43,21.52,21.4,21.47,1504000.0,19.3818,19.4632,19.3547,19.418,1504000.0
2011-08-24 13:30:00,21.47,21.5,21.36,21.44,1522400.0,19.418,19.4451,19.3185,19.3908,1522400.0
2011-08-24 14:00:00,21.43,21.48,21.34,21.41,1461200.0,19.3818,19.427,19.3004,19.3637,1461200.0
2011-08-24 14:30:00,21.4,21.49,21.37,21.47,1496800.0,19.3547,19.4361,19.3275,19.418,1496800.0
2011-08-24 15:00:00,21.47,21.56,21.45,21.52,2697600.0,19.418,19.4994,19.3999,19.4632,2697600.0
2011-08-24 15:30:00,21.52,21.65,21.52,21.6,3705200.0,19.4632,19.5808,19.4632,19.5355,3705200.0
2011-08-25 09:30:00,21.62,21.73,21.47,21.52,1987600.0,19.5536,19.6531,19.418,19.4632,1987600.0
2011-08-25 10:00:00,21.51,21.62,21.4,21.49,1702800.0,19.4541,19.5536,19.3547,19.4361,1702800.0
2011-08-25 10:30:00,21.49,21.51,21.25,21.39,1767600.0,19.4361,19.4541,19.219,19.3456,1767600.0
2011-08-25 11:00:00,21.39,21.54,21.33,21.52,1554400.0,19.3456,19.4813,19.2913,19.4632,1554400.0
2011-08-25 11:30:00,21.52,21.55,21.37,21.49,1358000.0,19.4632,19.4903,19.3275,19.4361,1358000.0
2011-08-25 12:00:00,21.49,21.5,21.3,21.37,1209600.0,19.4361,19.4451,19.2642,19.3275,1209600.0
2011-08-25 12:30:00,21.37,21.38,21.26,21.38,1073600.0,19.3275,19.3366,19.228,19.3366,1073600.0
2011-08-25 13:00:00,21.38,21.49,21.35,21.46,1080000.0,19.3366,19.4361,19.3094,19.4089,1080000.0
2011-08-25 13:30:00,21.45,21.46,21.3,21.33,1107600.0,19.3999,19.4089,19.2642,19.2913,1107600.0
2011-08-25 14:00:00,21.33,21.34,21.2,21.23,1566400.0,19.2913,19.3004,19.1738,19.2009,1566400.0
2011-08-25 14:30:00,21.24,21.29,21.06,21.06,1598400.0,19.2099,19.2552,19.0471,19.0471,1598400.0
2011-08-25 15:00:00,21.06,21.22,20.99,21.14,2766000.0,19.0471,19.1919,18.9838,19.1195,2766000.0
2011-08-25 15:30:00,21.15,21.17,20.99,21.03,4072000.0,19.1285,19.1466,18.9838,19.02,4072000.0
2011-08-26 09:30:00,20.88,21.09,20.82,21.0,1099600.0,18.8844,19.0743,18.8301,18.9929,1099600.0
2011-08-26 10:00:00,21.0,21.17,20.67,21.11,1572000.0,18.9929,19.1466,18.6944,19.0924,1572000.0
2011-08-26 10:30:00,21.1,21.29,21.02,21.15,1849200.0,19.0833,19.2552,19.011,19.1285,1849200.0
2011-08-26 11:00:00,21.15,21.35,21.13,21.32,1494800.0,19.1285,19.3094,19.1105,19.2823,1494800.0
2011-08-26 11:30:00,21.32,21.33,21.19,21.28,1403200.0,19.2823,19.2913,19.1647,19.2461,1403200.0
2011-08-26 12:00:00,21.27,21.42,21.27,21.38,1840800.0,19.2371,19.3727,19.2371,19.3366,1840800.0
2011-08-26 12:30:00,21.38,21.42,21.28,21.4,968800.0,19.3366,19.3727,19.2461,19.3547,968800.0
2011-08-26 13:00:00,21.4,21.48,21.36,21.48,788800.0,19.3547,19.427,19.3185,19.427,788800.0
2011-08-26 13:30:00,21.48,21.49,21.42,21.45,933600.0,19.427,19.4361,19.3727,19.3999,933600.0
2011-08-26 14:00:00,21.45,21.46,21.29,21.31,1425600.0,19.3999,19.4089,19.2552,19.2733,1425600.0
2011-08-26 14:30:00,21.32,21.49,21.31,21.47,1170400.0,19.2823,19.4361,19.2733,19.418,1170400.0
2011-08-26 15:00:00,21.48,21.48,21.31,21.36,1313600.0,19.427,19.427,19.2733,19.3185,1313600.0
2011-08-26 15:30:00,21.36,21.47,21.34,21.45,2629200.0,19.3185,19.418,19.3004,19.3999,2629200.0
2011-08-29 09:30:00,21.75,21.98,21.58,21.78,2079200.0,19.6712,19.8792,19.5174,19.6983,2079200.0
2011-08-29 10:00:00,21.79,21.83,21.67,21.73,1470000.0,19.7074,19.7436,19.5988,19.6531,1470000.0
2011-08-29 10:30:00,21.73,21.8,21.7,21.78,988000.0,19.6531,19.7164,19.626,19.6983,988000.0
2011-08-29 11:00:00,21.77,21.8,21.73,21.73,1091200.0,19.6893,19.7164,19.6531,19.6531,1091200.0
2011-08-29 11:30:00,21.73,21.85,21.73,21.85,825200.0,19.6531,19.7616,19.6531,19.7616,825200.0
2011-08-29 12:00:00,21.84,21.87,21.78,21.79,604800.0,19.7526,19.7797,19.6983,19.7074,604800.0
2011-08-29 12:30:00,21.78,21.81,21.76,21.78,746800.0,19.6983,19.7255,19.6802,19.6983,746800.0
2011-08-29 13:00:00,21.78,21.84,21.78,21.78,542000.0,19.6983,19.7526,19.6983,19.6983,542000.0
2011-08-29 13:30:00,21.77,21.79,21.7,21.71,724400.0,19.6893,19.7074,19.626,19.635,724400.0
2011-08-29 14:00:00,21.71,21.79,21.71,21.76,669200.0,19.635,19.7074,19.635,19.6802,669200.0
2011-08-29 14:30:00,21.76,21.76,21.68,21.7,707600.0,19.6802,19.6802,19.6079,19.626,707600.0
2011-08-29 15:00:00,21.7,21.72,21.56,21.58,1468000.0,19.626,19.6441,19.4994,19.5174,1468000.0
2011-08-29 15:30:00,21.58,21.68,21.52,21.65,4972800.0,19.5174,19.6079,19.4632,19.5808,4972800.0
2011-08-30 09:30:00,21.66,21.89,21.66,21.73,1550800.0,19.5898,19.7978,19.5898,19.6531,1550800.0
2011-08-30 10:00:00,21.73,21.74,21.58,21.65,1679600.0,19.6531,19.6622,19.5174,19.5808,1679600.0
2011-08-30 10:30:00,21.65,21.79,21.64,21.78,882800.0,19.5808,19.7074,19.5717,19.6983,882800.0
2011-08-30 11:00:00,21.78,21.92,21.78,21.9,1004000.0,19.6983,19.825,19.6983,19.8069,1004000.0
2011-08-30 11:30:00,21.9,22.06,21.9,21.97,1316000.0,19.8069,19.9516,19.8069,19.8702,1316000.0
2011-08-30 12:00:00,21.97,21.98,21.84,21.96,701200.0,19.8702,19.8792,19.7526,19.8611,701200.0
2011-08-30 12:30:00,21.96,21.99,21.81,21.82,890000.0,19.8611,19.8883,19.7255,19.7345,890000.0
2011-08-30 13:00:00,21.82,21.91,21.8,21.87,580400.0,19.7345,19.8159,19.7164,19.7797,580400.0
2011-08-30 13:30:00,21.87,21.88,21.81,21.83,782400.0,19.7797,19.7888,19.7255,19.7436,782400.0
2011-08-30 14:00:00,21.84,21.99,21.81,21.99,1413200.0,19.7526,19.8883,19.7255,19.8883,1413200.0
2011-08-30 14:30:00,21.99,22.04,21.92,22.04,1248400.0,19.8883,19.9335,19.825,19.9335,1248400.0
2011-08-30 15:00:00,22.03,22.04,22.0,22.03,1261200.0,19.9244,19.9335,19.8973,19.9244,1261200.0
2011-08-30 15:30:00,22.04,22.08,21.97,21.97,2311600.0,19.9335,19.9697,19.8702,19.8702,2311600.0
2011-08-31 09:30:00,22.13,22.21,22.08,22.12,1097200.0,20.0149,20.0872,19.9697,20.0058,1097200.0
2011-08-31 10:00:00,22.13,22.18,22.05,22.07,1742800.0,20.0149,20.0601,19.9425,19.9606,1742800.0
2011-08-31 10:30:00,22.07,22.11,22.06,22.08,1133600.0,19.9606,19.9968,19.9516,19.9697,1133600.0
2011-08-31 11:00:00,22.08,22.15,21.96,21.97,1028800.0,19.9697,20.033,19.8611,19.8702,1028800.0
2011-08-31 11:30:00,21.97,21.98,21.86,21.87,1182000.0,19.8702,19.8792,19.7707,19.7797,1182000.0
2011-08-31 12:00:00,21.86,21.89,21.84,21.88,969200.0,19.7707,19.7978,19.7526,19.7888,969200.0
2011-08-31 12:30:00,21.88,21.96,21.88,21.96,1285200.0,19.7888,19.8611,19.7888,19.8611,1285200.0
2011-08-31 13:00:00,21.96,21.99,21.91,21.93,986800.0,19.8611,19.8883,19.8159,19.834,986800.0
2011-08-31 13:30:00,21.93,21.99,21.9,21.92,1195200.0,19.834,19.8883,19.8069,19.825,1195200.0
2011-08-31 14:00:00,21.92,21.93,21.88,21.92,1255600.0,19.825,19.834,19.7888,19.825,1255600.0
2011-08-31 14:30:00,21.92,21.92,21.76,21.81,1216800.0,19.825,19.825,19.6802,19.7255,1216800.0
2011-08-31 15:00:00,21.8,21.86,21.69,21.82,2102800.0,19.7164,19.7707,19.6169,19.7345,2102800.0
2011-08-31 15:30:00,21.81,21.99,21.79,21.96,3570000.0,19.7255,19.8883,19.7074,19.8611,3570000.0
2011-09-01 09:30:00,21.93,22.03,21.76,21.99,1428000.0,19.834,19.9244,19.6802,19.8883,1428000.0
2011-09-01 10:00:00,21.98,22.24,21.96,21.98,2780400.0,19.8792,20.1144,19.8611,19.8792,2780400.0
2011-09-01 10:30:00,21.98,21.98,21.85,21.85,1342000.0,19.8792,19.8792,19.7616,19.7616,1342000.0
2011-09-01 11:00:00,21.85,21.9,21.79,21.86,859600.0,19.7616,19.8069,19.7074,19.7707,859600.0
2011-09-01 11:30:00,21.86,21.88,21.79,21.86,1094400.0,19.7707,19.7888,19.7074,19.7707,1094400.0
2011-09-01 12:00:00,21.85,21.86,21.8,21.86,1200800.0,19.7616,19.7707,19.7164,19.7707,1200800.0
2011-09-01 12:30:00,21.86,21.99,21.86,21.92,1002400.0,19.7707,19.8883,19.7707,19.825,1002400.0
2011-09-01 13:00:00,21.92,22.0,21.9,22.0,797600.0,19.825,19.8973,19.8069,19.8973,797600.0
2011-09-01 13:30:00,22.0,22.02,21.89,21.95,1615600.0,19.8973,19.9154,19.7978,19.8521,1615600.0
2011-09-01 14:00:00,21.95,21.98,21.92,21.97,1354000.0,19.8521,19.8792,19.825,19.8702,1354000.0
2011-09-01 14:30:00,21.97,22.03,21.94,21.96,1006400.0,19.8702,19.9244,19.843,19.8611,1006400.0
2011-09-01 15:00:00,21.95,21.97,21.9,21.93,1667200.0,19.8521,19.8702,19.8069,19.834,1667200.0
2011-09-01 15:30:00,21.93,22.0,21.9,21.93,3040400.0,19.834,19.8973,19.8069,19.834,3040400.0
2011-09-02 09:30:00,21.43,21.72,21.28,21.52,2542000.0,19.3818,19.6441,19.2461,19.4632,2542000.0
2011-09-02 10:00:00,21.52,21.59,21.49,21.55,1029600.0,19.4632,19.5265,19.4361,19.4903,1029600.0
2011-09-02 10:30:00,21.55,21.56,21.44,21.53,1174000.0,19.4903,19.4994,19.3908,19.4722,1174000.0
2011-09-02 11:00:00,21.53,21.72,21.51,21.68,927600.0,19.4722,19.6441,19.4541,19.6079,927600.0
2011-09-02 11:30:00,21.68,21.78,21.62,21.63,905600.0,19.6079,19.6983,19.5536,19.5627,905600.0
2011-09-02 12:00:00,21.64,21.68,21.6,21.68,645600.0,19.5717,19.6079,19.5355,19.6079,645600.0
2011-09-02 12:30:00,21.67,21.73,21.63,21.68,675600.0,19.5988,19.6531,19.5627,19.6079,675600.0
2011-09-02 13:00:00,21.68,21.68,21.5,21.5,806000.0,19.6079,19.6079,19.4451,19.4451,806000.0
2011-09-02 13:30:00,21.5,21.51,21.45,21.48,984400.0,19.4451,19.4541,19.3999,19.427,984400.0
2011-09-02 14:00:00,21.47,21.5,21.38,21.38,540400.0,19.418,19.4451,19.3366,19.3366,540400.0
2011-09-02 14:30:00,21.38,21.42,21.32,21.39,762400.0,19.3366,19.3727,19.2823,19.3456,762400.0
2011-09-02 15:00:00,21.39,21.51,21.36,21.45,1107600.0,19.3456,19.4541,19.3185,19.3999,1107600.0
2011-09-02 15:30:00,21.45,21.52,21.38,21.39,2257600.0,19.3999,19.4632,19.3366,19.3456,2257600.0
2011-09-06 09:30:00,20.8,21.14,20.8,21.09,2500800.0,18.812,19.1195,18.812,19.0743,2500800.0
2011-09-06 10:00:00,21.1,21.19,20.98,21.0,1292000.0,19.0833,19.1647,18.9748,18.9929,1292000.0
2011-09-06 10:30:00,21.0,21.03,20.86,20.97,1243200.0,18.9929,19.02,18.8663,18.9658,1243200.0
2011-09-06 11:00:00,20.97,21.19,20.95,21.19,850800.0,18.9658,19.1647,18.9477,19.1647,850800.0
2011-09-06 11:30:00,21.18,21.25,21.16,21.22,740400.0,19.1557,19.219,19.1376,19.1919,740400.0
2011-09-06 12:00:00,21.22,21.36,21.22,21.32,652800.0,19.1919,19.3185,19.1919,19.2823,652800.0
2011-09-06 12:30:00,21.32,21.38,21.28,21.36,537600.0,19.2823,19.3366,19.2461,19.3185,537600.0
2011-09-06 13:00:00,21.36,21.43,21.33,21.35,619600.0,19.3185,19.3818,19.2913,19.3094,619600.0
2011-09-06 13:30:00,21.34,21.48,21.3,21.45,701600.0,19.3004,19.427,19.2642,19.3999,701600.0
2011-09-06 14:00:00,21.45,21.56,21.4,21.49,821200.0,19.3999,19.4994,19.3547,19.4361,821200.0
2011-09-06 14:30:00,21.5,21.5,21.4,21.4,714400.0,19.4451,19.4451,19.3547,19.3547,714400.0
2011-09-06 15:00:00,21.41,21.41,21.22,21.31,1220000.0,19.3637,19.3637,19.1919,19.2733,1220000.0
2011-09-06 15:30:00,21.3,21.51,21.27,21.48,2473600.0,19.2642,19.4541,19.2371,19.427,2473600.0
2011-09-07 09:30:00,21.71,21.92,21.71,21.84,1436800.0,19.635,19.825,19.635,19.7526,1436800.0
2011-09-07 10:00:00,21.84,21.85,21.68,21.75,1303200.0,19.7526,19.7616,19.6079,19.6712,1303200.0
2011-09-07 10:30:00,21.74,21.91,21.73,21.89,1339200.0,19.6622,19.8159,19.6531,19.7978,1339200.0
2011-09-07 11:00:00,21.89,21.96,21.85,21.95,810800.0,19.7978,19.8611,19.7616,19.8521,810800.0
2011-09-07 11:30:00,21.95,21.95,21.89,21.93,572400.0,19.8521,19.8521,19.7978,19.834,572400.0
2011-09-07 12:00:00,21.93,21.99,21.91,21.99,450000.0,19.834,19.8883,19.8159,19.8883,450000.0
2011-09-07 12:30:00,21.99,22.01,21.96,21.96,905600.0,19.8883,19.9064,19.8611,19.8611,905600.0
2011-09-07 13:00:00,21.96,21.98,21.88,21.9,686800.0,19.8611,19.8792,19.7888,19.8069,686800.0
2011-09-07 13:30:00,21.9,22.01,21.86,22.01,602000.0,19.8069,19.9064,19.7707,19.9064,602000.0
2011-09-07 14:00:00,22.01,22.05,21.92,21.97,1064000.0,19.9064,19.9425,19.825,19.8702,1064000.0
2011-09-07 14:30:00,21.97,22.05,21.97,22.04,659600.0,19.8702,19.9425,19.8702,19.9335,659600.0
2011-09-07 15:00:00,22.04,22.05,21.96,22.02,988000.0,19.9335,19.9425,19.8611,19.9154,988000.0
2011-09-07 15:30:00,22.02,22.13,21.91,22.12,3196800.0,19.9154,20.0149,19.8159,20.0058,3196800.0
2011-09-08 09:30:00,21.94,22.22,21.89,22.1,1554800.0,19.843,20.0963,19.7978,19.9877,1554800.0
2011-09-08 10:00:00,22.1,22.15,21.99,22.15,1336800.0,19.9877,20.033,19.8883,20.033,1336800.0
2011-09-08 10:30:00,22.15,22.28,22.14,22.17,1481200.0,20.033,20.1505,20.0239,20.0511,1481200.0
2011-09-08 11:00:00,22.17,22.22,22.11,22.12,1514400.0,20.0511,20.0963,19.9968,20.0058,1514400.0
2011-09-08 11:30:00,22.13,22.23,22.07,22.14,1340000.0,20.0149,20.1053,19.9606,20.0239,1340000.0
2011-09-08 12:00:00,22.14,22.17,22.1,22.12,668000.0,20.0239,20.0511,19.9877,20.0058,668000.0
2011-09-08 12:30:00,22.12,22.21,22.1,22.2,782000.0,20.0058,20.0872,19.9877,20.0782,782000.0
2011-09-08 13:00:00,22.2,22.2,22.11,22.14,541600.0,20.0782,20.0782,19.9968,20.0239,541600.0
2011-09-08 13:30:00,22.14,22.18,22.0,22.01,1816000.0,20.0239,20.0601,19.8973,19.9064,1816000.0
2011-09-08 14:00:00,22.01,22.05,21.93,21.93,1050000.0,19.9064,19.9425,19.834,19.834,1050000.0
2011-09-08 14:30:00,21.93,22.01,21.92,22.01,802400.0,19.834,19.9064,19.825,19.9064,802400.0
2011-09-08 15:00:00,22.01,22.05,21.91,22.04,942800.0,19.9064,19.9425,19.8159,19.9335,942800.0
2011-09-08 15:30:00,22.05,22.06,21.86,21.87,2776400.0,19.9425,19.9516,19.7707,19.7797,2776400.0
2011-09-09 09:30:00,21.72,22.04,21.63,21.99,2187200.0,19.6441,19.9335,19.5627,19.8883,2187200.0
2011-09-09 10:00:00,21.98,22.08,21.81,21.96,2058800.0,19.8792,19.9697,19.7255,19.8611,2058800.0
2011-09-09 10:30:00,21.95,22.08,21.86,22.01,1324800.0,19.8521,19.9697,19.7707,19.9064,1324800.0
2011-09-09 11:00:00,22.01,22.1,21.95,21.98,2860400.0,19.9064,19.9877,19.8521,19.8792,2860400.0
2011-09-09 11:30:00,21.98,22.02,21.75,21.77,2576800.0,19.8792,19.9154,19.6712,19.6893,2576800.0
2011-09-09 12:00:00,21.78,21.79,21.69,21.7,1944400.0,19.6983,19.7074,19.6169,19.626,1944400.0
2011-09-09 12:30:00,21.7,21.76,21.63,21.75,1510000.0,19.626,19.6802,19.5627,19.6712,1510000.0
2011-09-09 13:00:00,21.75,21.78,21.64,21.66,1388000.0,19.6712,19.6983,19.5717,19.5898,1388000.0
2011-09-09 13:30:00,21.66,21.66,21.58,21.61,1010000.0,19.5898,19.5898,19.5174,19.5446,1010000.0
2011-09-09 14:00:00,21.61,21.64,21.51,21.56,1186400.0,19.5446,19.5717,19.4541,19.4994,1186400.0
2011-09-09 14:30:00,21.56,21.62,21.49,21.56,1666000.0,19.4994,19.5536,19.4361,19.4994,1666000.0
2011-09-09 15:00:00,21.57,21.69,21.52,21.56,1493200.0,19.5084,19.6169,19.4632,19.4994,1493200.0
2011-09-09 15:30:00,21.57,21.75,21.56,21.6,3549600.0,19.5084,19.6712,19.4994,19.5355,3549600.0
2011-09-12 09:30:00,21.43,21.81,21.37,21.63,2393600.0,19.3818,19.7255,19.3275,19.5627,2393600.0
2011-09-12 10:00:00,21.63,21.79,21.6,21.67,1139200.0,19.5627,19.7074,19.5355,19.5988,1139200.0
2011-09-12 10:30:00,21.66,21.7,21.56,21.56,1379200.0,19.5898,19.626,19.4994,19.4994,1379200.0
2011-09-12 11:00:00,21.56,21.7,21.53,21.68,728400.0,19.4994,19.626,19.4722,19.6079,728400.0
2011-09-12 11:30:00,21.68,21.78,21.62,21.62,720800.0,19.6079,19.6983,19.5536,19.5536,720800.0
2011-09-12 12:00:00,21.62,21.67,21.5,21.58,864000.0,19.5536,19.5988,19.4451,19.5174,864000.0
2011-09-12 12:30:00,21.58,21.58,21.49,21.54,1056000.0,19.5174,19.5174,19.4361,19.4813,1056000.0
2011-09-12 13:00:00,21.54,21.59,21.52,21.58,873200.0,19.4813,19.5265,19.4632,19.5174,873200.0
2011-09-12 13:30:00,21.57,21.58,21.41,21.52,1398400.0,19.5084,19.5174,19.3637,19.4632,1398400.0
2011-09-12 14:00:00,21.52,21.52,21.41,21.44,1154800.0,19.4632,19.4632,19.3637,19.3908,1154800.0
2011-09-12 14:30:00,21.44,21.65,21.43,21.53,1777600.0,19.3908,19.5808,19.3818,19.4722,1777600.0
2011-09-12 15:00:00,21.54,21.6,21.45,21.59,1620400.0,19.4813,19.5355,19.3999,19.5265,1620400.0
2011-09-12 15:30:00,21.6,21.87,21.59,21.86,3228800.0,19.5355,19.7797,19.5265,19.7707,3228800.0
2011-09-13 09:30:00,21.92,21.96,21.74,21.95,1702000.0,19.825,19.8611,19.6622,19.8521,1702000.0
2011-09-13 10:00:00,21.95,21.98,21.8,21.81,1394400.0,19.8521,19.8792,19.7164,19.7255,1394400.0
2011-09-13 10:30:00,21.81,21.84,21.67,21.69,1618000.0,19.7255,19.7526,19.5988,19.6169,1618000.0
2011-09-13 11:00:00,21.69,21.8,21.67,21.7,894800.0,19.6169,19.7164,19.5988,19.626,894800.0
2011-09-13 11:30:00,21.71,21.81,21.67,21.78,654400.0,19.635,19.7255,19.5988,19.6983,654400.0
2011-09-13 12:00:00,21.79,21.84,21.71,21.8,613200.0,19.7074,19.7526,19.635,19.7164,613200.0
2011-09-13 12:30:00,21.8,21.82,21.76,21.8,694800.0,19.7164,19.7345,19.6802,19.7164,694800.0
2011-09-13 13:00:00,21.8,21.86,21.79,21.81,578000.0,19.7164,19.7707,19.7074,19.7255,578000.0
2011-09-13 13:30:00,21.81,21.82,21.75,21.79,780400.0,19.7255,19.7345,19.6712,19.7074,780400.0
2011-09-13 14:00:00,21.79,21.82,21.74,21.82,939200.0,19.7074,19.7345,19.6622,19.7345,939200.0
2011-09-13 14:30:00,21.82,21.82,21.73,21.78,1286400.0,19.7345,19.7345,19.6531,19.6983,1286400.0
2011-09-13 15:00:00,21.77,21.83,21.72,21.82,2113600.0,19.6893,19.7436,19.6441,19.7345,2113600.0
2011-09-13 15:30:00,21.82,21.97,21.82,21.93,3111200.0,19.7345,19.8702,19.7345,19.834,3111200.0
2011-09-14 09:30:00,22.06,22.22,21.99,22.04,2324000.0,19.9516,20.0963,19.8883,19.9335,2324000.0
2011-09-14 10:00:00,22.04,22.14,21.89,21.99,1643600.0,19.9335,20.0239,19.7978,19.8883,1643600.0
2011-09-14 10:30:00,21.99,22.14,21.93,22.13,1557600.0,19.8883,20.0239,19.834,20.0149,1557600.0
2011-09-14 11:00:00,22.12,22.2,22.08,22.18,1306400.0,20.0058,20.0782,19.9697,20.0601,1306400.0
2011-09-14 11:30:00,22.18,22.22,22.1,22.22,1094800.0,20.0601,20.0963,19.9877,20.0963,1094800.0
2011-09-14 12:00:00,22.22,22.3,22.2,22.29,1353200.0,20.0963,20.1686,20.0782,20.1596,1353200.0
2011-09-14 12:30:00,22.29,22.45,22.27,22.43,2305200.0,20.1596,20.3043,20.1415,20.2862,2305200.0
2011-09-14 13:00:00,22.43,22.5,22.42,22.48,1836800.0,20.2862,20.3495,20.2772,20.3314,1836800.0
2011-09-14 13:30:00,22.48,22.49,22.38,22.4,1255200.0,20.3314,20.3405,20.241,20.2591,1255200.0
2011-09-14 14:00:00,22.4,22.44,22.35,22.37,1485600.0,20.2591,20.2953,20.2139,20.2319,1485600.0
2011-09-14 14:30:00,22.37,22.43,22.35,22.41,1280000.0,20.2319,20.2862,20.2139,20.2681,1280000.0
2011-09-14 15:00:00,22.41,22.5,22.41,22.46,3086800.0,20.2681,20.3495,20.2681,20.3133,3086800.0
2011-09-14 15:30:00,22.46,22.55,22.37,22.39,3956000.0,20.3133,20.3947,20.2319,20.25,3956000.0
2011-09-15 09:30:00,22.5,22.56,22.09,22.27,2336400.0,20.3495,20.4038,19.9787,20.1415,2336400.0
2011-09-15 10:00:00,22.27,22.41,22.25,22.3,1722800.0,20.1415,20.2681,20.1234,20.1686,1722800.0
2011-09-15 10:30:00,22.3,22.33,22.18,22.19,1039600.0,20.1686,20.1958,20.0601,20.0691,1039600.0
2011-09-15 11:00:00,22.18,22.37,22.14,22.27,1241600.0,20.0601,20.2319,20.0239,20.1415,1241600.0
2011-09-15 11:30:00,22.28,22.49,22.25,22.42,1558400.0,20.1505,20.3405,20.1234,20.2772,1558400.0
2011-09-15 12:00:00,22.42,22.5,22.38,22.48,1393600.0,20.2772,20.3495,20.241,20.3314,1393600.0
2011-09-15 12:30:00,22.48,22.54,22.42,22.46,903200.0,20.3314,20.3857,20.2772,20.3133,903200.0
2011-09-15 13:00:00,22.46,22.5,22.39,22.41,612400.0,20.3133,20.3495,20.25,20.2681,612400.0
2011-09-15 13:30:00,22.41,22.5,22.4,22.49,716800.0,20.2681,20.3495,20.2591,20.3405,716800.0
2011-09-15 14:00:00,22.49,22.61,22.45,22.6,1764000.0,20.3405,20.449,20.3043,20.44,1764000.0
2011-09-15 14:30:00,22.6,22.65,22.54,22.63,1372800.0,20.44,20.4852,20.3857,20.4671,1372800.0
2011-09-15 15:00:00,22.63,22.65,22.54,22.54,1461200.0,20.4671,20.4852,20.3857,20.3857,1461200.0
2011-09-15 15:30:00,22.54,22.63,22.52,22.61,3380400.0,20.3857,20.4671,20.3676,20.449,3380400.0
2011-09-16 09:30:00,22.66,22.8,22.64,22.72,5224400.0,20.4942,20.6208,20.4761,20.5485,5224400.0
2011-09-16 10:00:00,22.72,22.81,22.41,22.47,2179200.0,20.5485,20.6299,20.2681,20.3224,2179200.0
2011-09-16 10:30:00,22.47,22.66,22.46,22.52,1582400.0,20.3224,20.4942,20.3133,20.3676,1582400.0
2011-09-16 11:00:00,22.52,22.68,22.52,22.65,733600.0,20.3676,20.5123,20.3676,20.4852,733600.0
2011-09-16 11:30:00,22.64,22.74,22.61,22.69,824800.0,20.4761,20.5666,20.449,20.5214,824800.0
2011-09-16 12:00:00,22.69,22.78,22.65,22.77,722800.0,20.5214,20.6028,20.4852,20.5937,722800.0
2011-09-16 12:30:00,22.76,22.88,22.75,22.78,990400.0,20.5847,20.6932,20.5756,20.6028,990400.0
2011-09-16 13:00:00,22.78,22.78,22.59,22.65,823600.0,20.6028,20.6028,20.4309,20.4852,823600.0
2011-09-16 13:30:00,22.64,22.69,22.56,22.57,878400.0,20.4761,20.5214,20.4038,20.4128,878400.0
2011-09-16 14:00:00,22.57,22.59,22.48,22.51,895200.0,20.4128,20.4309,20.3314,20.3586,895200.0
2011-09-16 14:30:00,22.51,22.62,22.51,22.61,746000.0,20.3586,20.458,20.3586,20.449,746000.0
2011-09-16 15:00:00,22.61,22.63,22.55,22.55,1456000.0,20.449,20.4671,20.3947,20.3947,1456000.0
2011-09-16 15:30:00,22.56,22.74,22.55,22.72,7131200.0,20.4038,20.5666,20.3947,20.5485,7131200.0
2011-09-19 09:30:00,22.37,22.43,22.18,22.19,2111600.0,20.2319,20.2862,20.0601,20.0691,2111600.0
2011-09-19 10:00:00,22.19,22.29,22.17,22.29,1030000.0,20.0691,20.1596,20.0511,20.1596,1030000.0
2011-09-19 10:30:00,22.28,22.38,22.28,22.35,927600.0,20.1505,20.241,20.1505,20.2139,927600.0
2011-09-19 11:00:00,22.35,22.46,22.3,22.35,1494000.0,20.2139,20.3133,20.1686,20.2139,1494000.0
2011-09-19 11:30:00,22.35,22.58,22.34,22.55,1323600.0,20.2139,20.4219,20.2048,20.3947,1323600.0
2011-09-19 12:00:00,22.56,22.65,22.51,22.53,1022000.0,20.4038,20.4852,20.3586,20.3767,1022000.0
2011-09-19 12:30:00,22.53,22.55,22.47,22.5,462400.0,20.3767,20.3947,20.3224,20.3495,462400.0
2011-09-19 13:00:00,22.49,22.52,22.36,22.41,933200.0,20.3405,20.3676,20.2229,20.2681,933200.0
2011-09-19 13:30:00,22.41,22.59,22.41,22.56,984800.0,20.2681,20.4309,20.2681,20.4038,984800.0
2011-09-19 14:00:00,22.56,22.61,22.48,22.5,1214000.0,20.4038,20.449,20.3314,20.3495,1214000.0
2011-09-19 14:30:00,22.5,22.58,22.46,22.47,930000.0,20.3495,20.4219,20.3133,20.3224,930000.0
2011-09-19 15:00:00,22.47,22.63,22.42,22.6,1679600.0,20.3224,20.4671,20.2772,20.44,1679600.0
2011-09-19 15:30:00,22.6,22.67,22.48,22.5,2799600.0,20.44,20.5033,20.3314,20.3495,2799600.0
2011-09-20 09:30:00,22.6,22.78,22.57,22.76,2549600.0,20.44,20.6028,20.4128,20.5847,2549600.0
2011-09-20 10:00:00,22.75,22.99,22.73,22.98,2690400.0,20.5756,20.7927,20.5575,20.7836,2690400.0
2011-09-20 10:30:00,22.98,23.29,22.96,23.26,3454000.0,20.7836,21.064,20.7656,21.0369,3454000.0
2011-09-20 11:00:00,23.26,23.39,23.17,23.25,3736400.0,21.0369,21.1545,20.9555,21.0278,3736400.0
2011-09-20 11:30:00,23.25,23.46,23.25,23.46,1636400.0,21.0278,21.2178,21.0278,21.2178,1636400.0
2011-09-20 12:00:00,23.46,23.62,23.39,23.62,2836800.0,21.2178,21.3625,21.1545,21.3625,2836800.0
2011-09-20 12:30:00,23.62,23.69,23.52,23.65,2500400.0,21.3625,21.4258,21.272,21.3896,2500400.0
2011-09-20 13:00:00,23.65,23.69,23.43,23.43,2086000.0,21.3896,21.4258,21.1906,21.1906,2086000.0
2011-09-20 13:30:00,23.43,23.43,23.26,23.34,2522800.0,21.1906,21.1906,21.0369,21.1092,2522800.0
2011-09-20 14:00:00,23.33,23.35,23.15,23.17,2374400.0,21.1002,21.1183,20.9374,20.9555,2374400.0
2011-09-20 14:30:00,23.17,23.27,23.09,23.25,1854000.0,20.9555,21.0459,20.8831,21.0278,1854000.0
2011-09-20 15:00:00,23.25,23.31,23.11,23.2,2418400.0,21.0278,21.0821,20.9012,20.9826,2418400.0
2011-09-20 15:30:00,23.2,23.31,23.18,23.23,3816400.0,20.9826,21.0821,20.9645,21.0097,3816400.0
2011-09-21 09:30:00,23.16,23.49,23.09,23.2,3236800.0,20.9464,21.2449,20.8831,20.9826,3236800.0
2011-09-21 10:00:00,23.22,23.27,23.07,23.11,1529600.0,21.0007,21.0459,20.865,20.9012,1529600.0
2011-09-21 10:30:00,23.11,23.12,22.95,22.99,1748000.0,20.9012,20.9103,20.7565,20.7927,1748000.0
2011-09-21 11:00:00,22.99,23.04,22.91,23.0,1096800.0,20.7927,20.8379,20.7203,20.8017,1096800.0
2011-09-21 11:30:00,23.01,23.22,23.0,23.2,850800.0,20.8108,21.0007,20.8017,20.9826,850800.0
2011-09-21 12:00:00,23.2,23.2,23.03,23.13,872800.0,20.9826,20.9826,20.8289,20.9193,872800.0
2011-09-21 12:30:00,23.13,23.26,23.12,23.26,1094000.0,20.9193,21.0369,20.9103,21.0369,1094000.0
2011-09-21 13:00:00,23.26,23.34,23.19,23.21,1024400.0,21.0369,21.1092,20.9736,20.9917,1024400.0
2011-09-21 13:30:00,23.21,23.23,23.16,23.23,771600.0,20.9917,21.0097,20.9464,21.0097,771600.0
2011-09-21 14:00:00,23.22,23.46,23.18,23.38,1642400.0,21.0007,21.2178,20.9645,21.1454,1642400.0
2011-09-21 14:30:00,23.36,23.53,23.2,23.36,3745600.0,21.1273,21.2811,20.9826,21.1273,3745600.0
2011-09-21 15:00:00,23.36,23.53,23.33,23.39,2188800.0,21.1273,21.2811,21.1002,21.1545,2188800.0
2011-09-21 15:30:00,23.39,23.39,22.85,22.86,5723200.0,21.1545,21.1545,20.6661,20.6751,5723200.0
2011-09-22 09:30:00,22.18,22.18,21.55,21.68,5834000.0,20.0601,20.0601,19.4903,19.6079,5834000.0
2011-09-22 10:00:00,21.67,22.21,21.63,22.18,3693600.0,19.5988,20.0872,19.5627,20.0601,3693600.0
2011-09-22 10:30:00,22.18,22.5,22.12,22.43,2874800.0,20.0601,20.3495,20.0058,20.2862,2874800.0
2011-09-22 11:00:00,22.43,22.47,22.26,22.32,1332400.0,20.2862,20.3224,20.1325,20.1867,1332400.0
2011-09-22 11:30:00,22.31,22.46,22.27,22.27,1201600.0,20.1777,20.3133,20.1415,20.1415,1201600.0
2011-09-22 12:00:00,22.28,22.3,22.11,22.24,1416800.0,20.1505,20.1686,19.9968,20.1144,1416800.0
2011-09-22 12:30:00,22.24,22.42,22.23,22.38,862800.0,20.1144,20.2772,20.1053,20.241,862800.0
2011-09-22 13:00:00,22.39,22.4,22.09,22.11,1309600.0,20.25,20.2591,19.9787,19.9968,1309600.0
2011-09-22 13:30:00,22.11,22.14,22.0,22.0,1552000.0,19.9968,20.0239,19.8973,19.8973,1552000.0
2011-09-22 14:00:00,22.01,22.36,21.94,22.26,1980400.0,19.9064,20.2229,19.843,20.1325,1980400.0
2011-09-22 14:30:00,22.26,22.28,22.0,22.0,1540000.0,20.1325,20.1505,19.8973,19.8973,1540000.0
2011-09-22 15:00:00,22.0,22.12,21.81,21.92,2509200.0,19.8973,20.0058,19.7255,19.825,2509200.0
2011-09-22 15:30:00,21.92,22.21,21.91,22.1,5473200.0,19.825,20.0872,19.8159,19.9877,5473200.0
2011-09-23 09:30:00,21.99,22.73,21.99,22.58,3955600.0,19.8883,20.5575,19.8883,20.4219,3955600.0
2011-09-23 10:00:00,22.58,22.68,22.36,22.51,1857600.0,20.4219,20.5123,20.2229,20.3586,1857600.0
2011-09-23 10:30:00,22.51,22.69,22.45,22.69,1020000.0,20.3586,20.5214,20.3043,20.5214,1020000.0
2011-09-23 11:00:00,22.69,22.7,22.57,22.62,783600.0,20.5214,20.5304,20.4128,20.458,783600.0
2011-09-23 11:30:00,22.61,22.65,22.55,22.62,899600.0,20.449,20.4852,20.3947,20.458,899600.0
2011-09-23 12:00:00,22.63,22.71,22.56,22.64,888400.0,20.4671,20.5394,20.4038,20.4761,888400.0
2011-09-23 12:30:00,22.64,22.68,22.49,22.55,929200.0,20.4761,20.5123,20.3405,20.3947,929200.0
2011-09-23 13:00:00,22.55,22.58,22.4,22.41,1014800.0,20.3947,20.4219,20.2591,20.2681,1014800.0
2011-09-23 13:30:00,22.4,22.52,22.39,22.48,1097600.0,20.2591,20.3676,20.25,20.3314,1097600.0
2011-09-23 14:00:00,22.48,22.56,22.43,22.47,1136400.0,20.3314,20.4038,20.2862,20.3224,1136400.0
2011-09-23 14:30:00,22.47,22.53,22.31,22.33,1068800.0,20.3224,20.3767,20.1777,20.1958,1068800.0
2011-09-23 15:00:00,22.33,22.49,22.32,22.49,1242800.0,20.1958,20.3405,20.1867,20.3405,1242800.0
2011-09-23 15:30:00,22.48,22.55,22.39,22.5,3170400.0,20.3314,20.3947,20.25,20.3495,3170400.0
2011-09-26 09:30:00,22.75,22.88,22.24,22.24,2219200.0,20.5756,20.6932,20.1144,20.1144,2219200.0
2011-09-26 10:00:00,22.24,22.35,22.2,22.25,1522400.0,20.1144,20.2139,20.0782,20.1234,1522400.0
2011-09-26 10:30:00,22.25,22.32,22.04,22.26,1207600.0,20.1234,20.1867,19.9335,20.1325,1207600.0
2011-09-26 11:00:00,22.26,22.47,22.24,22.37,1034400.0,20.1325,20.3224,20.1144,20.2319,1034400.0
2011-09-26 11:30:00,22.38,22.5,22.3,22.49,964400.0,20.241,20.3495,20.1686,20.3405,964400.0
2011-09-26 12:00:00,22.5,22.5,22.38,22.46,650000.0,20.3495,20.3495,20.241,20.3133,650000.0
2011-09-26 12:30:00,22.46,22.47,22.28,22.33,665200.0,20.3133,20.3224,20.1505,20.1958,665200.0
2011-09-26 13:00:00,22.33,22.33,22.15,22.18,1064800.0,20.1958,20.1958,20.033,20.0601,1064800.0
2011-09-26 13:30:00,22.18,22.25,22.11,22.24,556000.0,20.0601,20.1234,19.9968,20.1144,556000.0
2011-09-26 14:00:00,22.25,22.4,22.21,22.38,816400.0,20.1234,20.2591,20.0872,20.241,816400.0
2011-09-26 14:30:00,22.38,22.55,22.35,22.53,1338000.0,20.241,20.3947,20.2139,20.3767,1338000.0
2011-09-26 15:00:00,22.54,22.65,22.4,22.49,1996000.0,20.3857,20.4852,20.2591,20.3405,1996000.0
2011-09-26 15:30:00,22.49,22.65,22.44,22.57,2961200.0,20.3405,20.4852,20.2953,20.4128,2961200.0
2011-09-27 09:30:00,22.78,22.9,22.57,22.78,2163600.0,20.6028,20.7113,20.4128,20.6028,2163600.0
2011-09-27 10:00:00,22.77,22.81,22.65,22.77,1728400.0,20.5937,20.6299,20.4852,20.5937,1728400.0
2011-09-27 10:30:00,22.78,22.87,22.72,22.74,1124400.0,20.6028,20.6842,20.5485,20.5666,1124400.0
2011-09-27 11:00:00,22.74,22.75,22.64,22.7,916800.0,20.5666,20.5756,20.4761,20.5304,916800.0
2011-09-27 11:30:00,22.7,22.82,22.69,22.81,867200.0,20.5304,20.6389,20.5214,20.6299,867200.0
2011-09-27 12:00:00,22.81,22.85,22.75,22.75,744800.0,20.6299,20.6661,20.5756,20.5756,744800.0
2011-09-27 12:30:00,22.75,22.75,22.68,22.72,678800.0,20.5756,20.5756,20.5123,20.5485,678800.0
2011-09-27 13:00:00,22.72,22.75,22.66,22.74,715600.0,20.5485,20.5756,20.4942,20.5666,715600.0
2011-09-27 13:30:00,22.74,22.79,22.72,22.76,736400.0,20.5666,20.6118,20.5485,20.5847,736400.0
2011-09-27 14:00:00,22.76,22.85,22.76,22.84,663600.0,20.5847,20.6661,20.5847,20.657,663600.0
2011-09-27 14:30:00,22.84,22.93,22.83,22.86,844000.0,20.657,20.7384,20.648,20.6751,844000.0
2011-09-27 15:00:00,22.86,22.86,22.5,22.64,1316400.0,20.6751,20.6751,20.3495,20.4761,1316400.0
2011-09-27 15:30:00,22.63,22.71,22.28,22.37,4552000.0,20.4671,20.5394,20.1505,20.2319,4552000.0
2011-09-28 09:30:00,22.45,22.46,22.13,22.2,1757200.0,20.3043,20.3133,20.0149,20.0782,1757200.0
2011-09-28 10:00:00,22.21,22.29,22.15,22.18,1324400.0,20.0872,20.1596,20.033,20.0601,1324400.0
2011-09-28 10:30:00,22.19,22.26,22.13,22.21,1138800.0,20.0691,20.1325,20.0149,20.0872,1138800.0
2011-09-28 11:00:00,22.21,22.27,22.13,22.24,842400.0,20.0872,20.1415,20.0149,20.1144,842400.0
2011-09-28 11:30:00,22.24,22.37,22.22,22.36,646400.0,20.1144,20.2319,20.0963,20.2229,646400.0
2011-09-28 12:00:00,22.36,22.41,22.31,22.38,572000.0,20.2229,20.2681,20.1777,20.241,572000.0
2011-09-28 12:30:00,22.38,22.44,22.32,22.43,425600.0,20.241,20.2953,20.1867,20.2862,425600.0
2011-09-28 13:00:00,22.43,22.44,22.25,22.25,547600.0,20.2862,20.2953,20.1234,20.1234,547600.0
2011-09-28 13:30:00,22.24,22.29,22.12,22.13,833200.0,20.1144,20.1596,20.0058,20.0149,833200.0
2011-09-28 14:00:00,22.13,22.14,22.04,22.1,922400.0,20.0149,20.0239,19.9335,19.9877,922400.0
2011-09-28 14:30:00,22.1,22.24,22.08,22.22,922400.0,19.9877,20.1144,19.9697,20.0963,922400.0
2011-09-28 15:00:00,22.22,22.38,22.15,22.18,1245200.0,20.0963,20.241,20.033,20.0601,1245200.0
2011-09-28 15:30:00,22.18,22.18,21.86,21.93,3834400.0,20.0601,20.0601,19.7707,19.834,3834400.0
2011-09-29 09:30:00,22.24,22.24,21.89,22.06,1576000.0,20.1144,20.1144,19.7978,19.9516,1576000.0
2011-09-29 10:00:00,22.04,22.09,21.79,21.79,1075600.0,19.9335,19.9787,19.7074,19.7074,1075600.0
2011-09-29 10:30:00,21.79,21.81,21.66,21.79,1251600.0,19.7074,19.7255,19.5898,19.7074,1251600.0
2011-09-29 11:00:00,21.79,22.01,21.79,22.0,680000.0,19.7074,19.9064,19.7074,19.8973,680000.0
2011-09-29 11:30:00,22.0,22.01,21.93,21.97,628800.0,19.8973,19.9064,19.834,19.8702,628800.0
2011-09-29 12:00:00,21.97,22.05,21.91,22.0,431200.0,19.8702,19.9425,19.8159,19.8973,431200.0
2011-09-29 12:30:00,22.0,22.02,21.9,21.92,585200.0,19.8973,19.9154,19.8069,19.825,585200.0
2011-09-29 13:00:00,21.91,21.96,21.83,21.83,547600.0,19.8159,19.8611,19.7436,19.7436,547600.0
2011-09-29 13:30:00,21.82,21.84,21.64,21.72,807600.0,19.7345,19.7526,19.5717,19.6441,807600.0
2011-09-29 14:00:00,21.73,21.75,21.52,21.64,1002000.0,19.6531,19.6712,19.4632,19.5717,1002000.0
2011-09-29 14:30:00,21.64,21.66,21.53,21.63,830000.0,19.5717,19.5898,19.4722,19.5627,830000.0
2011-09-29 15:00:00,21.65,21.69,21.5,21.65,1478800.0,19.5808,19.6169,19.4451,19.5808,1478800.0
2011-09-29 15:30:00,21.65,21.92,21.63,21.91,2746800.0,19.5808,19.825,19.5627,19.8159,2746800.0
2011-09-30 09:30:00,21.56,21.77,21.31,21.45,3770000.0,19.4994,19.6893,19.2733,19.3999,3770000.0
2011-09-30 10:00:00,21.45,21.74,21.44,21.69,1208000.0,19.3999,19.6622,19.3908,19.6169,1208000.0
2011-09-30 10:30:00,21.7,21.74,21.59,21.64,672000.0,19.626,19.6622,19.5265,19.5717,672000.0
2011-09-30 11:00:00,21.64,21.91,21.62,21.81,823200.0,19.5717,19.8159,19.5536,19.7255,823200.0
2011-09-30 11:30:00,21.82,21.89,21.76,21.85,578000.0,19.7345,19.7978,19.6802,19.7616,578000.0
2011-09-30 12:00:00,21.85,21.85,21.69,21.77,495600.0,19.7616,19.7616,19.6169,19.6893,495600.0
2011-09-30 12:30:00,21.77,21.79,21.6,21.6,783200.0,19.6893,19.7074,19.5355,19.5355,783200.0
2011-09-30 13:00:00,21.59,21.7,21.56,21.57,602400.0,19.5265,19.626,19.4994,19.5084,602400.0
2011-09-30 13:30:00,21.57,21.68,21.56,21.64,878800.0,19.5084,19.6079,19.4994,19.5717,878800.0
2011-09-30 14:00:00,21.64,21.68,21.5,21.57,836400.0,19.5717,19.6079,19.4451,19.5084,836400.0
2011-09-30 14:30:00,21.56,21.64,21.53,21.61,810800.0,19.4994,19.5717,19.4722,19.5446,810800.0
2011-09-30 15:00:00,21.62,21.68,21.58,21.64,1150000.0,19.5536,19.6079,19.5174,19.5717,1150000.0
2011-09-30 15:30:00,21.64,21.65,21.42,21.42,3204000.0,19.5717,19.5808,19.3727,19.3727,3204000.0
2011-10-03 09:30:00,21.24,21.57,21.13,21.42,2572400.0,19.2099,19.5084,19.1105,19.3727,2572400.0
2011-10-03 10:00:00,21.4,21.66,21.4,21.62,2008800.0,19.3547,19.5898,19.3547,19.5536,2008800.0
2011-10-03 10:30:00,21.61,21.64,21.42,21.47,1519200.0,19.5446,19.5717,19.3727,19.418,1519200.0
2011-10-03 11:00:00,21.47,21.57,21.38,21.49,762000.0,19.418,19.5084,19.3366,19.4361,762000.0
2011-10-03 11:30:00,21.48,21.56,21.44,21.52,803600.0,19.427,19.4994,19.3908,19.4632,803600.0
2011-10-03 12:00:00,21.53,21.54,21.4,21.48,959600.0,19.4722,19.4813,19.3547,19.427,959600.0
2011-10-03 12:30:00,21.49,21.53,21.41,21.43,1011600.0,19.4361,19.4722,19.3637,19.3818,1011600.0
2011-10-03 13:00:00,21.44,21.45,21.21,21.3,1720400.0,19.3908,19.3999,19.1828,19.2642,1720400.0
2011-10-03 13:30:00,21.31,21.36,21.19,21.31,1837200.0,19.2733,19.3185,19.1647,19.2733,1837200.0
2011-10-03 14:00:00,21.31,21.44,21.29,21.31,1722000.0,19.2733,19.3908,19.2552,19.2733,1722000.0
2011-10-03 14:30:00,21.31,21.36,21.19,21.28,1472800.0,19.2733,19.3185,19.1647,19.2461,1472800.0
2011-10-03 15:00:00,21.27,21.39,21.24,21.3,1917200.0,19.2371,19.3456,19.2099,19.2642,1917200.0
2011-10-03 15:30:00,21.29,21.38,21.06,21.06,5441200.0,19.2552,19.3366,19.0471,19.0471,5441200.0
2011-10-04 09:30:00,20.76,20.83,20.45,20.55,3846000.0,18.7758,18.8391,18.4955,18.5859,3846000.0
2011-10-04 10:00:00,20.55,20.65,20.43,20.57,3114800.0,18.5859,18.6763,18.4774,18.604,3114800.0
2011-10-04 10:30:00,20.56,20.79,20.53,20.72,2464800.0,18.5949,18.803,18.5678,18.7396,2464800.0
2011-10-04 11:00:00,20.72,20.95,20.68,20.85,2051200.0,18.7396,18.9477,18.7035,18.8572,2051200.0
2011-10-04 11:30:00,20.85,20.89,20.69,20.72,1272000.0,18.8572,18.8934,18.7125,18.7396,1272000.0
2011-10-04 12:00:00,20.72,20.9,20.72,20.75,1282800.0,18.7396,18.9024,18.7396,18.7668,1282800.0
2011-10-04 12:30:00,20.75,20.84,20.74,20.8,888800.0,18.7668,18.8482,18.7577,18.812,888800.0
2011-10-04 13:00:00,20.8,20.81,20.64,20.74,965200.0,18.812,18.821,18.6673,18.7577,965200.0
2011-10-04 13:30:00,20.74,20.85,20.69,20.75,1606000.0,18.7577,18.8572,18.7125,18.7668,1606000.0
2011-10-04 14:00:00,20.76,20.81,20.63,20.75,1686000.0,18.7758,18.821,18.6582,18.7668,1686000.0
2011-10-04 14:30:00,20.76,20.78,20.59,20.64,1796800.0,18.7758,18.7939,18.6221,18.6673,1796800.0
2011-10-04 15:00:00,20.64,20.86,20.53,20.84,1719200.0,18.6673,18.8663,18.5678,18.8482,1719200.0
2011-10-04 15:30:00,20.83,21.27,20.78,21.23,5383200.0,18.8391,19.2371,18.7939,19.2009,5383200.0
2011-10-05 09:30:00,21.15,21.25,20.91,21.07,2063200.0,19.1285,19.219,18.9115,19.0562,2063200.0
2011-10-05 10:00:00,21.06,21.25,20.93,20.94,1902800.0,19.0471,19.219,18.9296,18.9386,1902800.0
2011-10-05 10:30:00,20.93,21.07,20.93,21.0,2091200.0,18.9296,19.0562,18.9296,18.9929,2091200.0
2011-10-05 11:00:00,21.0,21.1,20.86,20.86,1754000.0,18.9929,19.0833,18.8663,18.8663,1754000.0
2011-10-05 11:30:00,20.86,20.99,20.84,20.97,2350000.0,18.8663,18.9838,18.8482,18.9658,2350000.0
2011-10-05 12:00:00,20.97,20.99,20.9,20.91,1129200.0,18.9658,18.9838,18.9024,18.9115,1129200.0
2011-10-05 12:30:00,20.91,20.91,20.81,20.85,931600.0,18.9115,18.9115,18.821,18.8572,931600.0
2011-10-05 13:00:00,20.85,20.93,20.83,20.92,1204000.0,18.8572,18.9296,18.8391,18.9205,1204000.0
2011-10-05 13:30:00,20.92,21.01,20.87,21.0,1840000.0,18.9205,19.0019,18.8753,18.9929,1840000.0
2011-10-05 14:00:00,21.0,21.1,20.95,21.02,2286400.0,18.9929,19.0833,18.9477,19.011,2286400.0
2011-10-05 14:30:00,21.02,21.07,20.9,21.02,1675200.0,19.011,19.0562,18.9024,19.011,1675200.0
2011-10-05 15:00:00,21.02,21.24,21.0,21.13,1703600.0,19.011,19.2099,18.9929,19.1105,1703600.0
2011-10-05 15:30:00,21.13,21.36,21.13,21.24,3032400.0,19.1105,19.3185,19.1105,19.2099,3032400.0
2011-10-06 09:30:00,21.22,21.34,21.11,21.25,2138800.0,19.1919,19.3004,19.0924,19.219,2138800.0
2011-10-06 10:00:00,21.25,21.62,21.17,21.6,1162800.0,19.219,19.5536,19.1466,19.5355,1162800.0
2011-10-06 10:30:00,21.59,21.68,21.43,21.44,2299200.0,19.5265,19.6079,19.3818,19.3908,2299200.0
2011-10-06 11:00:00,21.45,21.68,21.44,21.61,1530000.0,19.3999,19.6079,19.3908,19.5446,1530000.0
2011-10-06 11:30:00,21.61,21.73,21.57,21.73,1246800.0,19.5446,19.6531,19.5084,19.6531,1246800.0
2011-10-06 12:00:00,21.72,21.73,21.6,21.71,632000.0,19.6441,19.6531,19.5355,19.635,632000.0
2011-10-06 12:30:00,21.71,21.71,21.55,21.58,466000.0,19.635,19.635,19.4903,19.5174,466000.0
2011-10-06 13:00:00,21.58,21.66,21.51,21.57,1235600.0,19.5174,19.5898,19.4541,19.5084,1235600.0
2011-10-06 13:30:00,21.57,21.63,21.48,21.63,975600.0,19.5084,19.5627,19.427,19.5627,975600.0
2011-10-06 14:00:00,21.63,21.72,21.57,21.66,793200.0,19.5627,19.6441,19.5084,19.5898,793200.0
2011-10-06 14:30:00,21.66,21.7,21.56,21.66,765600.0,19.5898,19.626,19.4994,19.5898,765600.0
2011-10-06 15:00:00,21.66,21.68,21.52,21.55,1371600.0,19.5898,19.6079,19.4632,19.4903,1371600.0
2011-10-06 15:30:00,21.55,21.82,21.54,21.78,3239600.0,19.4903,19.7345,19.4813,19.6983,3239600.0
2011-10-07 09:30:00,21.86,21.87,21.64,21.79,1580000.0,19.7707,19.7797,19.5717,19.7074,1580000.0
2011-10-07 10:00:00,21.79,22.0,21.78,21.91,1348800.0,19.7074,19.8973,19.6983,19.8159,1348800.0
2011-10-07 10:30:00,21.91,21.96,21.82,21.83,1091200.0,19.8159,19.8611,19.7345,19.7436,1091200.0
2011-10-07 11:00:00,21.83,21.85,21.67,21.75,874400.0,19.7436,19.7616,19.5988,19.6712,874400.0
2011-10-07 11:30:00,21.76,21.85,21.73,21.83,1402800.0,19.6802,19.7616,19.6531,19.7436,1402800.0
2011-10-07 12:00:00,21.83,21.83,21.56,21.63,1373200.0,19.7436,19.7436,19.4994,19.5627,1373200.0
2011-10-07 12:30:00,21.62,21.63,21.47,21.5,624400.0,19.5536,19.5627,19.418,19.4451,624400.0
2011-10-07 13:00:00,21.48,21.61,21.44,21.56,640800.0,19.427,19.5446,19.3908,19.4994,640800.0
2011-10-07 13:30:00,21.57,21.67,21.53,21.64,682800.0,19.5084,19.5988,19.4722,19.5717,682800.0
2011-10-07 14:00:00,21.64,21.73,21.6,21.66,792800.0,19.5717,19.6531,19.5355,19.5898,792800.0
2011-10-07 14:30:00,21.66,21.73,21.66,21.71,794800.0,19.5898,19.6531,19.5898,19.635,794800.0
2011-10-07 15:00:00,21.72,21.9,21.68,21.9,1175200.0,19.6441,19.8069,19.6079,19.8069,1175200.0
2011-10-07 15:30:00,21.9,21.92,21.56,21.58,2870400.0,19.8069,19.825,19.4994,19.5174,2870400.0
2011-10-10 09:30:00,21.95,22.15,21.85,22.12,1368400.0,19.8521,20.033,19.7616,20.0058,1368400.0
2011-10-10 10:00:00,22.11,22.2,22.04,22.14,893200.0,19.9968,20.0782,19.9335,20.0239,893200.0
2011-10-10 10:30:00,22.14,22.16,22.0,22.01,826800.0,20.0239,20.042,19.8973,19.9064,826800.0
2011-10-10 11:00:00,22.01,22.11,21.98,22.11,607600.0,19.9064,19.9968,19.8792,19.9968,607600.0
2011-10-10 11:30:00,22.11,22.12,22.02,22.06,494800.0,19.9968,20.0058,19.9154,19.9516,494800.0
2011-10-10 12:00:00,22.06,22.13,22.04,22.11,440400.0,19.9516,20.0149,19.9335,19.9968,440400.0
2011-10-10 12:30:00,22.11,22.18,22.1,22.17,647600.0,19.9968,20.0601,19.9877,20.0511,647600.0
2011-10-10 13:00:00,22.16,22.24,22.14,22.2,582800.0,20.042,20.1144,20.0239,20.0782,582800.0
2011-10-10 13:30:00,22.2,22.21,22.15,22.16,644000.0,20.0782,20.0872,20.033,20.042,644000.0
2011-10-10 14:00:00,22.16,22.2,22.11,22.13,414400.0,20.042,20.0782,19.9968,20.0149,414400.0
2011-10-10 14:30:00,22.14,22.16,22.06,22.07,554400.0,20.0239,20.042,19.9516,19.9606,554400.0
2011-10-10 15:00:00,22.08,22.14,22.02,22.03,801600.0,19.9697,20.0239,19.9154,19.9244,801600.0
2011-10-10 15:30:00,22.03,22.32,22.01,22.31,3090000.0,19.9244,20.1867,19.9064,20.1777,3090000.0
2011-10-11 09:30:00,22.18,22.24,22.11,22.22,893600.0,20.0601,20.1144,19.9968,20.0963,893600.0
2011-10-11 10:00:00,22.22,22.52,22.2,22.5,1548000.0,20.0963,20.3676,20.0782,20.3495,1548000.0
2011-10-11 10:30:00,22.5,22.62,22.43,22.5,1351200.0,20.3495,20.458,20.2862,20.3495,1351200.0
2011-10-11 11:00:00,22.5,22.52,22.45,22.47,488800.0,20.3495,20.3676,20.3043,20.3224,488800.0
2011-10-11 11:30:00,22.47,22.56,22.47,22.54,469200.0,20.3224,20.4038,20.3224,20.3857,469200.0
2011-10-11 12:00:00,22.55,22.61,22.54,22.58,438400.0,20.3947,20.449,20.3857,20.4219,438400.0
2011-10-11 12:30:00,22.58,22.64,22.55,22.64,816800.0,20.4219,20.4761,20.3947,20.4761,816800.0
2011-10-11 13:00:00,22.64,22.67,22.61,22.64,683200.0,20.4761,20.5033,20.449,20.4761,683200.0
2011-10-11 13:30:00,22.64,22.72,22.63,22.67,1301600.0,20.4761,20.5485,20.4671,20.5033,1301600.0
2011-10-11 14:00:00,22.67,22.68,22.58,22.61,1188000.0,20.5033,20.5123,20.4219,20.449,1188000.0
2011-10-11 14:30:00,22.61,22.64,22.59,22.61,1396400.0,20.449,20.4761,20.4309,20.449,1396400.0
2011-10-11 15:00:00,22.61,22.68,22.6,22.63,1786400.0,20.449,20.5123,20.44,20.4671,1786400.0
2011-10-11 15:30:00,22.63,22.71,22.59,22.64,3949600.0,20.4671,20.5394,20.4309,20.4761,3949600.0
2011-10-12 09:30:00,22.75,23.0,22.68,23.0,2990000.0,20.5756,20.8017,20.5123,20.8017,2990000.0
2011-10-12 10:00:00,23.0,23.0,22.84,22.89,1358400.0,20.8017,20.8017,20.657,20.7022,1358400.0
2011-10-12 10:30:00,22.91,22.98,22.83,22.89,783200.0,20.7203,20.7836,20.648,20.7022,783200.0
2011-10-12 11:00:00,22.89,22.96,22.89,22.93,678400.0,20.7022,20.7656,20.7022,20.7384,678400.0
2011-10-12 11:30:00,22.93,22.95,22.85,22.86,520400.0,20.7384,20.7565,20.6661,20.6751,520400.0
2011-10-12 12:00:00,22.86,23.08,22.8,22.95,2575600.0,20.6751,20.8741,20.6208,20.7565,2575600.0
2011-10-12 12:30:00,22.95,23.06,22.89,22.95,1526000.0,20.7565,20.856,20.7022,20.7565,1526000.0
2011-10-12 13:00:00,22.95,23.0,22.93,22.95,961600.0,20.7565,20.8017,20.7384,20.7565,961600.0
2011-10-12 13:30:00,22.96,22.99,22.87,22.94,685200.0,20.7656,20.7927,20.6842,20.7475,685200.0
2011-10-12 14:00:00,22.94,23.0,22.91,22.98,765600.0,20.7475,20.8017,20.7203,20.7836,765600.0
2011-10-12 14:30:00,22.98,23.04,22.86,22.91,1263200.0,20.7836,20.8379,20.6751,20.7203,1263200.0
2011-10-12 15:00:00,22.89,22.97,22.84,22.9,960000.0,20.7022,20.7746,20.657,20.7113,960000.0
2011-10-12 15:30:00,22.9,22.98,22.75,22.79,2489200.0,20.7113,20.7836,20.5756,20.6118,2489200.0
2011-10-13 09:30:00,22.63,22.89,22.61,22.81,1690400.0,20.4671,20.7022,20.449,20.6299,1690400.0
2011-10-13 10:00:00,22.81,22.89,22.75,22.86,1412400.0,20.6299,20.7022,20.5756,20.6751,1412400.0
2011-10-13 10:30:00,22.86,22.96,22.78,22.78,483200.0,20.6751,20.7656,20.6028,20.6028,483200.0
2011-10-13 11:00:00,22.79,22.91,22.78,22.87,610800.0,20.6118,20.7203,20.6028,20.6842,610800.0
2011-10-13 11:30:00,22.88,23.05,22.87,23.04,746000.0,20.6932,20.847,20.6842,20.8379,746000.0
2011-10-13 12:00:00,23.05,23.05,22.9,22.9,484000.0,20.847,20.847,20.7113,20.7113,484000.0
2011-10-13 12:30:00,22.9,23.0,22.89,22.97,428400.0,20.7113,20.8017,20.7022,20.7746,428400.0
2011-10-13 13:00:00,22.97,23.08,22.94,23.06,556800.0,20.7746,20.8741,20.7475,20.856,556800.0
2011-10-13 13:30:00,23.07,23.08,22.96,22.98,302800.0,20.865,20.8741,20.7656,20.7836,302800.0
2011-10-13 14:00:00,22.98,23.03,22.97,23.02,465200.0,20.7836,20.8289,20.7746,20.8198,465200.0
2011-10-13 14:30:00,23.03,23.17,23.01,23.14,827200.0,20.8289,20.9555,20.8108,20.9283,827200.0
2011-10-13 15:00:00,23.14,23.23,23.06,23.11,1416800.0,20.9283,21.0097,20.856,20.9012,1416800.0
2011-10-13 15:30:00,23.11,23.16,23.07,23.15,2313200.0,20.9012,20.9464,20.865,20.9374,2313200.0
2011-10-14 09:30:00,23.36,23.66,23.3,23.6,2560800.0,21.1273,21.3986,21.0731,21.3444,2560800.0
2011-10-14 10:00:00,23.6,23.6,23.32,23.33,1226800.0,21.3444,21.3444,21.0911,21.1002,1226800.0
2011-10-14 10:30:00,23.33,23.47,23.33,23.43,1161600.0,21.1002,21.2268,21.1002,21.1906,1161600.0
2011-10-14 11:00:00,23.43,23.49,23.32,23.37,716400.0,21.1906,21.2449,21.0911,21.1364,716400.0
2011-10-14 11:30:00,23.37,23.39,23.35,23.37,680400.0,21.1364,21.1545,21.1183,21.1364,680400.0
2011-10-14 12:00:00,23.37,23.42,23.34,23.37,680000.0,21.1364,21.1816,21.1092,21.1364,680000.0
2011-10-14 12:30:00,23.37,23.46,23.35,23.43,973600.0,21.1364,21.2178,21.1183,21.1906,973600.0
2011-10-14 13:00:00,23.43,23.48,23.39,23.47,394000.0,21.1906,21.2359,21.1545,21.2268,394000.0
2011-10-14 13:30:00,23.46,23.46,23.39,23.43,518400.0,21.2178,21.2178,21.1545,21.1906,518400.0
2011-10-14 14:00:00,23.43,23.45,23.35,23.36,469200.0,21.1906,21.2087,21.1183,21.1273,469200.0
2011-10-14 14:30:00,23.37,23.39,23.29,23.39,820800.0,21.1364,21.1545,21.064,21.1545,820800.0
2011-10-14 15:00:00,23.39,23.43,23.38,23.41,532400.0,21.1545,21.1906,21.1454,21.1725,532400.0
2011-10-14 15:30:00,23.41,23.48,23.3,23.47,2195200.0,21.1725,21.2359,21.0731,21.2268,2195200.0
2011-10-17 09:30:00,23.27,23.48,23.2,23.22,1116400.0,21.0459,21.2359,20.9826,21.0007,1116400.0
2011-10-17 10:00:00,23.22,23.35,23.21,23.24,596800.0,21.0007,21.1183,20.9917,21.0188,596800.0
2011-10-17 10:30:00,23.24,23.27,23.12,23.25,1272800.0,21.0188,21.0459,20.9103,21.0278,1272800.0
2011-10-17 11:00:00,23.25,23.26,23.1,23.21,693200.0,21.0278,21.0369,20.8922,20.9917,693200.0
2011-10-17 11:30:00,23.21,23.27,23.06,23.06,591600.0,20.9917,21.0459,20.856,20.856,591600.0
2011-10-17 12:00:00,23.05,23.08,23.02,23.04,368000.0,20.847,20.8741,20.8198,20.8379,368000.0
2011-10-17 12:30:00,23.03,23.04,22.99,23.01,464400.0,20.8289,20.8379,20.7927,20.8108,464400.0
2011-10-17 13:00:00,23.0,23.01,22.95,22.98,456800.0,20.8017,20.8108,20.7565,20.7836,456800.0
2011-10-17 13:30:00,22.98,23.0,22.92,23.0,564000.0,20.7836,20.8017,20.7294,20.8017,564000.0
2011-10-17 14:00:00,22.99,23.02,22.93,22.95,521200.0,20.7927,20.8198,20.7384,20.7565,521200.0
2011-10-17 14:30:00,22.95,22.95,22.81,22.86,1038800.0,20.7565,20.7565,20.6299,20.6751,1038800.0
2011-10-17 15:00:00,22.86,22.97,22.86,22.92,700800.0,20.6751,20.7746,20.6751,20.7294,700800.0
2011-10-17 15:30:00,22.91,22.95,22.76,22.82,2502000.0,20.7203,20.7565,20.5847,20.6389,2502000.0
2011-10-18 09:30:00,22.78,22.93,22.66,22.69,1097200.0,20.6028,20.7384,20.4942,20.5214,1097200.0
2011-10-18 10:00:00,22.7,22.84,22.65,22.84,838400.0,20.5304,20.657,20.4852,20.657,838400.0
2011-10-18 10:30:00,22.84,23.0,22.82,22.94,427200.0,20.657,20.8017,20.6389,20.7475,427200.0
2011-10-18 11:00:00,22.93,22.94,22.86,22.94,324400.0,20.7384,20.7475,20.6751,20.7475,324400.0
2011-10-18 11:30:00,22.93,23.17,22.93,23.14,672800.0,20.7384,20.9555,20.7384,20.9283,672800.0
2011-10-18 12:00:00,23.14,23.16,23.11,23.13,414000.0,20.9283,20.9464,20.9012,20.9193,414000.0
2011-10-18 12:30:00,23.13,23.22,23.08,23.16,297200.0,20.9193,21.0007,20.8741,20.9464,297200.0
2011-10-18 13:00:00,23.16,23.18,23.09,23.11,247600.0,20.9464,20.9645,20.8831,20.9012,247600.0
2011-10-18 13:30:00,23.11,23.18,23.1,23.17,332800.0,20.9012,20.9645,20.8922,20.9555,332800.0
2011-10-18 14:00:00,23.18,23.22,23.15,23.21,381200.0,20.9645,21.0007,20.9374,20.9917,381200.0
2011-10-18 14:30:00,23.21,23.33,23.21,23.32,1633600.0,20.9917,21.1002,20.9917,21.0911,1633600.0
2011-10-18 15:00:00,23.32,23.63,23.31,23.36,1978800.0,21.0911,21.3715,21.0821,21.1273,1978800.0
2011-10-18 15:30:00,23.35,23.59,23.29,23.47,3563200.0,21.1183,21.3353,21.064,21.2268,3563200.0
2011-10-19 09:30:00,23.55,23.62,23.11,23.2,1688800.0,21.2992,21.3625,20.9012,20.9826,1688800.0
2011-10-19 10:00:00,23.21,23.33,23.19,23.29,1024800.0,20.9917,21.1002,20.9736,21.064,1024800.0
2011-10-19 10:30:00,23.29,23.38,23.28,23.34,1182000.0,21.064,21.1454,21.055,21.1092,1182000.0
2011-10-19 11:00:00,23.33,23.43,23.32,23.42,1007200.0,21.1002,21.1906,21.0911,21.1816,1007200.0
2011-10-19 11:30:00,23.42,23.45,23.33,23.34,724800.0,21.1816,21.2087,21.1002,21.1092,724800.0
2011-10-19 12:00:00,23.34,23.41,23.32,23.36,494000.0,21.1092,21.1725,21.0911,21.1273,494000.0
2011-10-19 12:30:00,23.36,23.38,23.31,23.35,524400.0,21.1273,21.1454,21.0821,21.1183,524400.0
2011-10-19 13:00:00,23.35,23.36,23.25,23.25,425200.0,21.1183,21.1273,21.0278,21.0278,425200.0
2011-10-19 13:30:00,23.25,23.26,23.07,23.09,1088400.0,21.0278,21.0369,20.865,20.8831,1088400.0
2011-10-19 14:00:00,23.09,23.11,22.61,22.74,3500000.0,20.8831,20.9012,20.449,20.5666,3500000.0
2011-10-19 14:30:00,22.74,22.93,22.71,22.79,1418000.0,20.5666,20.7384,20.5394,20.6118,1418000.0
2011-10-19 15:00:00,22.79,22.82,22.64,22.65,1634800.0,20.6118,20.6389,20.4761,20.4852,1634800.0
2011-10-19 15:30:00,22.65,22.75,22.47,22.53,5174000.0,20.4852,20.5756,20.3224,20.3767,5174000.0
2011-10-20 09:30:00,22.7,22.86,22.57,22.71,1930000.0,20.5304,20.6751,20.4128,20.5394,1930000.0
2011-10-20 10:00:00,22.72,22.89,22.72,22.78,1300400.0,20.5485,20.7022,20.5485,20.6028,1300400.0
2011-10-20 10:30:00,22.79,22.93,22.77,22.85,1404000.0,20.6118,20.7384,20.5937,20.6661,1404000.0
2011-10-20 11:00:00,22.85,22.88,22.7,22.85,1778400.0,20.6661,20.6932,20.5304,20.6661,1778400.0
2011-10-20 11:30:00,22.85,22.95,22.79,22.85,1194400.0,20.6661,20.7565,20.6118,20.6661,1194400.0
2011-10-20 12:00:00,22.86,22.89,22.79,22.87,650800.0,20.6751,20.7022,20.6118,20.6842,650800.0
2011-10-20 12:30:00,22.87,22.9,22.79,22.9,910000.0,20.6842,20.7113,20.6118,20.7113,910000.0
2011-10-20 13:00:00,22.9,22.95,22.84,22.91,882400.0,20.7113,20.7565,20.657,20.7203,882400.0
2011-10-20 13:30:00,22.92,22.97,22.86,22.88,842000.0,20.7294,20.7746,20.6751,20.6932,842000.0
2011-10-20 14:00:00,22.88,22.93,22.88,22.9,616800.0,20.6932,20.7384,20.6932,20.7113,616800.0
2011-10-20 14:30:00,22.9,22.99,22.88,22.97,732400.0,20.7113,20.7927,20.6932,20.7746,732400.0
2011-10-20 15:00:00,22.97,22.99,22.84,22.86,762000.0,20.7746,20.7927,20.657,20.6751,762000.0
2011-10-20 15:30:00,22.86,22.9,22.75,22.82,3004800.0,20.6751,20.7113,20.5756,20.6389,3004800.0
2011-10-21 09:30:00,23.12,23.13,22.98,23.09,2983600.0,20.9103,20.9193,20.7836,20.8831,2983600.0
2011-10-21 10:00:00,23.08,23.25,23.07,23.22,1084400.0,20.8741,21.0278,20.865,21.0007,1084400.0
2011-10-21 10:30:00,23.23,23.29,23.21,23.27,1024000.0,21.0097,21.064,20.9917,21.0459,1024000.0
2011-10-21 11:00:00,23.26,23.29,23.21,23.25,738800.0,21.0369,21.064,20.9917,21.0278,738800.0
2011-10-21 11:30:00,23.24,23.32,23.23,23.3,325200.0,21.0188,21.0911,21.0097,21.0731,325200.0
2011-10-21 12:00:00,23.29,23.31,23.24,23.25,635600.0,21.064,21.0821,21.0188,21.0278,635600.0
2011-10-21 12:30:00,23.26,23.26,23.21,23.21,364400.0,21.0369,21.0369,20.9917,20.9917,364400.0
2011-10-21 13:00:00,23.2,23.21,23.14,23.14,676400.0,20.9826,20.9917,20.9283,20.9283,676400.0
2011-10-21 13:30:00,23.15,23.18,23.11,23.15,548000.0,20.9374,20.9645,20.9012,20.9374,548000.0
2011-10-21 14:00:00,23.15,23.2,23.13,23.17,405200.0,20.9374,20.9826,20.9193,20.9555,405200.0
2011-10-21 14:30:00,23.16,23.24,23.13,23.24,531600.0,20.9464,21.0188,20.9193,21.0188,531600.0
2011-10-21 15:00:00,23.24,23.29,23.2,23.21,792800.0,21.0188,21.064,20.9826,20.9917,792800.0
2011-10-21 15:30:00,23.21,23.36,23.18,23.35,1982000.0,20.9917,21.1273,20.9645,21.1183,1982000.0
2011-10-24 09:30:00,23.32,23.53,23.3,23.45,1056400.0,21.0911,21.2811,21.0731,21.2087,1056400.0
2011-10-24 10:00:00,23.46,23.49,23.36,23.48,740800.0,21.2178,21.2449,21.1273,21.2359,740800.0
2011-10-24 10:30:00,23.48,23.49,23.39,23.4,879200.0,21.2359,21.2449,21.1545,21.1635,879200.0
2011-10-24 11:00:00,23.4,23.5,23.38,23.5,713600.0,21.1635,21.2539,21.1454,21.2539,713600.0
2011-10-24 11:30:00,23.5,23.55,23.48,23.54,641200.0,21.2539,21.2992,21.2359,21.2901,641200.0
2011-10-24 12:00:00,23.54,23.56,23.51,23.54,477600.0,21.2901,21.3082,21.263,21.2901,477600.0
2011-10-24 12:30:00,23.54,23.55,23.45,23.49,327600.0,21.2901,21.2992,21.2087,21.2449,327600.0
2011-10-24 13:00:00,23.49,23.52,23.47,23.49,370400.0,21.2449,21.272,21.2268,21.2449,370400.0
2011-10-24 13:30:00,23.49,23.6,23.49,23.56,638400.0,21.2449,21.3444,21.2449,21.3082,638400.0
2011-10-24 14:00:00,23.57,23.58,23.51,23.54,559600.0,21.3173,21.3263,21.263,21.2901,559600.0
2011-10-24 14:30:00,23.53,23.55,23.51,23.55,433200.0,21.2811,21.2992,21.263,21.2992,433200.0
2011-10-24 15:00:00,23.55,23.6,23.48,23.52,806800.0,21.2992,21.3444,21.2359,21.272,806800.0
2011-10-24 15:30:00,23.52,23.57,23.44,23.55,3075600.0,21.272,21.3173,21.1997,21.2992,3075600.0
2011-10-25 09:30:00,23.38,23.41,23.1,23.14,1630800.0,21.1454,21.1725,20.8922,20.9283,1630800.0
2011-10-25 10:00:00,23.13,23.25,23.07,23.21,1098400.0,20.9193,21.0278,20.865,20.9917,1098400.0
2011-10-25 10:30:00,23.2,23.21,23.12,23.13,1042400.0,20.9826,20.9917,20.9103,20.9193,1042400.0
2011-10-25 11:00:00,23.13,23.15,23.01,23.04,1045600.0,20.9193,20.9374,20.8108,20.8379,1045600.0
2011-10-25 11:30:00,23.05,23.1,23.03,23.08,418400.0,20.847,20.8922,20.8289,20.8741,418400.0
2011-10-25 12:00:00,23.08,23.17,23.03,23.14,906400.0,20.8741,20.9555,20.8289,20.9283,906400.0
2011-10-25 12:30:00,23.15,23.15,23.06,23.08,456800.0,20.9374,20.9374,20.856,20.8741,456800.0
2011-10-25 13:00:00,23.08,23.15,23.07,23.1,457600.0,20.8741,20.9374,20.865,20.8922,457600.0
2011-10-25 13:30:00,23.11,23.13,23.06,23.09,639200.0,20.9012,20.9193,20.856,20.8831,639200.0
2011-10-25 14:00:00,23.09,23.09,22.97,22.98,925200.0,20.8831,20.8831,20.7746,20.7836,925200.0
2011-10-25 14:30:00,22.98,23.0,22.93,22.96,1250000.0,20.7836,20.8017,20.7384,20.7656,1250000.0
2011-10-25 15:00:00,22.97,23.04,22.83,22.87,1295600.0,20.7746,20.8379,20.648,20.6842,1295600.0
2011-10-25 15:30:00,22.87,22.9,22.64,22.71,3903600.0,20.6842,20.7113,20.4761,20.5394,3903600.0
2011-10-26 09:30:00,23.04,23.07,22.68,22.73,2339200.0,20.8379,20.865,20.5123,20.5575,2339200.0
2011-10-26 10:00:00,22.73,22.85,22.69,22.75,1094000.0,20.5575,20.6661,20.5214,20.5756,1094000.0
2011-10-26 10:30:00,22.74,22.74,22.42,22.45,1504400.0,20.5666,20.5666,20.2772,20.3043,1504400.0
2011-10-26 11:00:00,22.45,22.63,22.4,22.5,1384800.0,20.3043,20.4671,20.2591,20.3495,1384800.0
2011-10-26 11:30:00,22.49,22.61,22.47,22.53,912000.0,20.3405,20.449,20.3224,20.3767,912000.0
2011-10-26 12:00:00,22.52,22.66,22.52,22.66,813200.0,20.3676,20.4942,20.3676,20.4942,813200.0
2011-10-26 12:30:00,22.65,22.65,22.51,22.52,680800.0,20.4852,20.4852,20.3586,20.3676,680800.0
2011-10-26 13:00:00,22.53,22.55,22.48,22.52,882400.0,20.3767,20.3947,20.3314,20.3676,882400.0
2011-10-26 13:30:00,22.53,22.67,22.5,22.58,1311600.0,20.3767,20.5033,20.3495,20.4219,1311600.0
2011-10-26 14:00:00,22.58,22.84,22.58,22.81,2221200.0,20.4219,20.657,20.4219,20.6299,2221200.0
2011-10-26 14:30:00,22.81,22.85,22.74,22.75,1065600.0,20.6299,20.6661,20.5666,20.5756,1065600.0
2011-10-26 15:00:00,22.75,23.08,22.75,23.08,2814400.0,20.5756,20.8741,20.5756,20.8741,2814400.0
2011-10-26 15:30:00,23.09,23.18,22.85,23.01,6060800.0,20.8831,20.9645,20.6661,20.8108,6060800.0
2011-10-27 09:30:00,22.75,23.13,22.65,22.89,9002400.0,20.5756,20.9193,20.4852,20.7022,9002400.0
2011-10-27 10:00:00,22.91,23.38,22.77,23.34,5899600.0,20.7203,21.1454,20.5937,21.1092,5899600.0
2011-10-27 10:30:00,23.32,23.4,23.05,23.1,2880000.0,21.0911,21.1635,20.847,20.8922,2880000.0
2011-10-27 11:00:00,23.1,23.24,23.0,23.11,1717600.0,20.8922,21.0188,20.8017,20.9012,1717600.0
2011-10-27 11:30:00,23.12,23.17,23.03,23.06,1264400.0,20.9103,20.9555,20.8289,20.856,1264400.0
2011-10-27 12:00:00,23.06,23.28,23.06,23.13,1389200.0,20.856,21.055,20.856,20.9193,1389200.0
2011-10-27 12:30:00,23.13,23.28,23.13,23.22,930000.0,20.9193,21.055,20.9193,21.0007,930000.0
2011-10-27 13:00:00,23.23,23.38,23.22,23.37,1626800.0,21.0097,21.1454,21.0007,21.1364,1626800.0
2011-10-27 13:30:00,23.36,23.48,23.33,23.48,1792800.0,21.1273,21.2359,21.1002,21.2359,1792800.0
2011-10-27 14:00:00,23.48,23.52,23.3,23.38,2216800.0,21.2359,21.272,21.0731,21.1454,2216800.0
2011-10-27 14:30:00,23.39,23.5,23.35,23.39,1503200.0,21.1545,21.2539,21.1183,21.1545,1503200.0
2011-10-27 15:00:00,23.4,23.55,23.39,23.5,2402400.0,21.1635,21.2992,21.1545,21.2539,2402400.0
2011-10-27 15:30:00,23.5,23.62,23.42,23.6,5399600.0,21.2539,21.3625,21.1816,21.3444,5399600.0
2011-10-28 09:30:00,23.31,23.72,23.31,23.68,3015200.0,21.0821,21.4529,21.0821,21.4167,3015200.0
2011-10-28 10:00:00,23.68,23.88,23.67,23.81,3954000.0,21.4167,21.5976,21.4077,21.5343,3954000.0
2011-10-28 10:30:00,23.82,23.93,23.76,23.9,2294400.0,21.5434,21.6428,21.4891,21.6157,2294400.0
2011-10-28 11:00:00,23.89,23.94,23.76,23.79,1871600.0,21.6067,21.6519,21.4891,21.5162,1871600.0
2011-10-28 11:30:00,23.79,23.85,23.7,23.74,1608400.0,21.5162,21.5705,21.4348,21.471,1608400.0
2011-10-28 12:00:00,23.73,23.76,23.67,23.74,986400.0,21.462,21.4891,21.4077,21.471,986400.0
2011-10-28 12:30:00,23.74,23.75,23.69,23.72,758400.0,21.471,21.48,21.4258,21.4529,758400.0
2011-10-28 13:00:00,23.73,23.82,23.72,23.81,611600.0,21.462,21.5434,21.4529,21.5343,611600.0
2011-10-28 13:30:00,23.81,23.83,23.66,23.7,1005600.0,21.5343,21.5524,21.3986,21.4348,1005600.0
2011-10-28 14:00:00,23.71,23.72,23.65,23.7,868400.0,21.4439,21.4529,21.3896,21.4348,868400.0
2011-10-28 14:30:00,23.7,23.71,23.68,23.7,676400.0,21.4348,21.4439,21.4167,21.4348,676400.0
2011-10-28 15:00:00,23.7,23.78,23.7,23.73,1145200.0,21.4348,21.5072,21.4348,21.462,1145200.0
2011-10-28 15:30:00,23.74,23.83,23.71,23.76,2065200.0,21.471,21.5524,21.4439,21.4891,2065200.0
2011-10-31 09:30:00,23.57,23.88,23.48,23.83,2267600.0,21.3173,21.5976,21.2359,21.5524,2267600.0
2011-10-31 10:00:00,23.83,23.97,23.75,23.78,1334400.0,21.5524,21.679,21.48,21.5072,1334400.0
2011-10-31 10:30:00,23.79,23.8,23.67,23.71,1244800.0,21.5162,21.5253,21.4077,21.4439,1244800.0
2011-10-31 11:00:00,23.71,23.73,23.59,23.62,787600.0,21.4439,21.462,21.3353,21.3625,787600.0
2011-10-31 11:30:00,23.61,23.73,23.58,23.6,642000.0,21.3534,21.462,21.3263,21.3444,642000.0
2011-10-31 12:00:00,23.59,23.6,23.5,23.5,582000.0,21.3353,21.3444,21.2539,21.2539,582000.0
2011-10-31 12:30:00,23.5,23.54,23.48,23.5,853200.0,21.2539,21.2901,21.2359,21.2539,853200.0
2011-10-31 13:00:00,23.5,23.56,23.48,23.49,517600.0,21.2539,21.3082,21.2359,21.2449,517600.0
2011-10-31 13:30:00,23.49,23.55,23.46,23.52,739200.0,21.2449,21.2992,21.2178,21.272,739200.0
2011-10-31 14:00:00,23.52,23.53,23.43,23.5,744800.0,21.272,21.2811,21.1906,21.2539,744800.0
2011-10-31 14:30:00,23.5,23.54,23.47,23.52,759200.0,21.2539,21.2901,21.2268,21.272,759200.0
2011-10-31 15:00:00,23.52,23.52,23.38,23.4,1148000.0,21.272,21.272,21.1454,21.1635,1148000.0
2011-10-31 15:30:00,23.4,23.49,23.32,23.33,3717200.0,21.1635,21.2449,21.0911,21.1002,3717200.0
2011-11-01 09:30:00,22.79,23.11,22.72,22.86,3068800.0,20.6118,20.9012,20.5485,20.6751,3068800.0
2011-11-01 10:00:00,22.86,22.97,22.78,22.92,2105600.0,20.6751,20.7746,20.6028,20.7294,2105600.0
2011-11-01 10:30:00,22.93,23.04,22.89,22.9,2106400.0,20.7384,20.8379,20.7022,20.7113,2106400.0
2011-11-01 11:00:00,22.9,23.0,22.89,22.93,704000.0,20.7113,20.8017,20.7022,20.7384,704000.0
2011-11-01 11:30:00,22.93,22.95,22.69,22.7,1532000.0,20.7384,20.7565,20.5214,20.5304,1532000.0
2011-11-01 12:00:00,22.69,22.77,22.64,22.66,1600000.0,20.5214,20.5937,20.4761,20.4942,1600000.0
2011-11-01 12:30:00,22.66,22.7,22.61,22.61,1360800.0,20.4942,20.5304,20.449,20.449,1360800.0
2011-11-01 13:00:00,22.61,22.7,22.53,22.69,2290800.0,20.449,20.5304,20.3767,20.5214,2290800.0
2011-11-01 13:30:00,22.69,22.8,22.61,22.68,2449200.0,20.5214,20.6208,20.449,20.5123,2449200.0
2011-11-01 14:00:00,22.67,22.8,22.66,22.74,1248800.0,20.5033,20.6208,20.4942,20.5666,1248800.0
2011-11-01 14:30:00,22.73,22.76,22.61,22.65,1089600.0,20.5575,20.5847,20.449,20.4852,1089600.0
2011-11-01 15:00:00,22.65,22.72,22.6,22.68,1798000.0,20.4852,20.5485,20.44,20.5123,1798000.0
2011-11-01 15:30:00,22.68,22.77,22.5,22.52,4891200.0,20.5123,20.5937,20.3495,20.3676,4891200.0
2011-11-02 09:30:00,23.26,23.5,23.14,23.21,2708400.0,21.0369,21.2539,20.9283,20.9917,2708400.0
2011-11-02 10:00:00,23.22,23.3,23.07,23.1,1488400.0,21.0007,21.0731,20.865,20.8922,1488400.0
2011-11-02 10:30:00,23.1,23.2,23.04,23.08,1055600.0,20.8922,20.9826,20.8379,20.8741,1055600.0
2011-11-02 11:00:00,23.08,23.25,23.06,23.19,699200.0,20.8741,21.0278,20.856,20.9736,699200.0
2011-11-02 11:30:00,23.19,23.2,23.13,23.16,460000.0,20.9736,20.9826,20.9193,20.9464,460000.0
2011-11-02 12:00:00,23.16,23.18,23.1,23.18,370800.0,20.9464,20.9645,20.8922,20.9645,370800.0
2011-11-02 12:30:00,23.17,23.19,23.06,23.08,426800.0,20.9555,20.9736,20.856,20.8741,426800.0
2011-11-02 13:00:00,23.08,23.08,22.91,22.91,815600.0,20.8741,20.8741,20.7203,20.7203,815600.0
2011-11-02 13:30:00,22.92,23.0,22.91,22.91,515600.0,20.7294,20.8017,20.7203,20.7203,515600.0
2011-11-02 14:00:00,22.91,23.0,22.87,22.93,883200.0,20.7203,20.8017,20.6842,20.7384,883200.0
2011-11-02 14:30:00,22.93,22.98,22.85,22.97,1092000.0,20.7384,20.7836,20.6661,20.7746,1092000.0
2011-11-02 15:00:00,22.97,23.04,22.88,22.9,1887200.0,20.7746,20.8379,20.6932,20.7113,1887200.0
2011-11-02 15:30:00,22.9,22.94,22.78,22.87,8132000.0,20.7113,20.7475,20.6028,20.6842,8132000.0
2011-11-03 09:30:00,23.02,23.05,22.65,22.69,2299600.0,20.8198,20.847,20.4852,20.5214,2299600.0
2011-11-03 10:00:00,22.7,22.93,22.57,22.92,1382800.0,20.5304,20.7384,20.4128,20.7294,1382800.0
2011-11-03 10:30:00,22.92,23.1,22.89,23.08,1349200.0,20.7294,20.8922,20.7022,20.8741,1349200.0
2011-11-03 11:00:00,23.08,23.21,22.99,23.21,1206000.0,20.8741,20.9917,20.7927,20.9917,1206000.0
2011-11-03 11:30:00,23.2,23.24,23.14,23.14,1067200.0,20.9826,21.0188,20.9283,20.9283,1067200.0
2011-11-03 12:00:00,23.14,23.24,23.09,23.24,857600.0,20.9283,21.0188,20.8831,21.0188,857600.0
2011-11-03 12:30:00,23.24,23.25,23.17,23.21,1062000.0,21.0188,21.0278,20.9555,20.9917,1062000.0
2011-11-03 13:00:00,23.22,23.27,23.2,23.27,1096800.0,21.0007,21.0459,20.9826,21.0459,1096800.0
2011-11-03 13:30:00,23.27,23.38,23.25,23.34,1017200.0,21.0459,21.1454,21.0278,21.1092,1017200.0
2011-11-03 14:00:00,23.34,23.45,23.31,23.32,1161600.0,21.1092,21.2087,21.0821,21.0911,1161600.0
2011-11-03 14:30:00,23.32,23.36,23.24,23.28,813200.0,21.0911,21.1273,21.0188,21.055,813200.0
2011-11-03 15:00:00,23.28,23.34,23.25,23.33,1082400.0,21.055,21.1092,21.0278,21.1002,1082400.0
2011-11-03 15:30:00,23.33,23.37,23.26,23.29,2501600.0,21.1002,21.1364,21.0369,21.064,2501600.0
2011-11-04 09:30:00,23.08,23.41,23.08,23.26,1556000.0,20.8741,21.1725,20.8741,21.0369,1556000.0
2011-11-04 10:00:00,23.26,23.26,23.09,23.11,757200.0,21.0369,21.0369,20.8831,20.9012,757200.0
2011-11-04 10:30:00,23.1,23.14,22.96,22.98,902800.0,20.8922,20.9283,20.7656,20.7836,902800.0
2011-11-04 11:00:00,22.99,23.05,22.93,22.95,794000.0,20.7927,20.847,20.7384,20.7565,794000.0
2011-11-04 11:30:00,22.95,23.01,22.91,23.01,524800.0,20.7565,20.8108,20.7203,20.8108,524800.0
2011-11-04 12:00:00,23.01,23.1,22.98,23.08,688000.0,20.8108,20.8922,20.7836,20.8741,688000.0
2011-11-04 12:30:00,23.09,23.13,23.03,23.12,543200.0,20.8831,20.9193,20.8289,20.9103,543200.0
2011-11-04 13:00:00,23.12,23.14,23.07,23.12,408400.0,20.9103,20.9283,20.865,20.9103,408400.0
2011-11-04 13:30:00,23.12,23.23,23.1,23.2,782800.0,20.9103,21.0097,20.8922,20.9826,782800.0
2011-11-04 14:00:00,23.2,23.24,23.18,23.21,504000.0,20.9826,21.0188,20.9645,20.9917,504000.0
2011-11-04 14:30:00,23.21,23.29,23.17,23.19,1472400.0,20.9917,21.064,20.9555,20.9736,1472400.0
2011-11-04 15:00:00,23.19,23.2,23.11,23.14,734800.0,20.9736,20.9826,20.9012,20.9283,734800.0
2011-11-04 15:30:00,23.15,23.17,23.09,23.16,2434400.0,20.9374,20.9555,20.8831,20.9464,2434400.0
2011-11-07 09:30:00,23.2,23.33,23.15,23.18,832400.0,20.9826,21.1002,20.9374,20.9645,832400.0
2011-11-07 10:00:00,23.18,23.2,23.05,23.07,574800.0,20.9645,20.9826,20.847,20.865,574800.0
2011-11-07 10:30:00,23.06,23.08,22.98,22.98,494400.0,20.856,20.8741,20.7836,20.7836,494400.0
2011-11-07 11:00:00,22.97,23.05,22.89,22.93,544800.0,20.7746,20.847,20.7022,20.7384,544800.0
2011-11-07 11:30:00,22.94,23.0,22.91,22.96,374000.0,20.7475,20.8017,20.7203,20.7656,374000.0
2011-11-07 12:00:00,22.97,23.02,22.88,22.91,354400.0,20.7746,20.8198,20.6932,20.7203,354400.0
2011-11-07 12:30:00,22.91,22.98,22.89,22.98,282000.0,20.7203,20.7836,20.7022,20.7836,282000.0
2011-11-07 13:00:00,22.98,23.02,22.98,23.0,302000.0,20.7836,20.8198,20.7836,20.8017,302000.0
2011-11-07 13:30:00,23.01,23.1,23.0,23.08,559200.0,20.8108,20.8922,20.8017,20.8741,559200.0
2011-11-07 14:00:00,23.08,23.14,23.04,23.11,560400.0,20.8741,20.9283,20.8379,20.9012,560400.0
2011-11-07 14:30:00,23.1,23.16,23.07,23.16,429600.0,20.8922,20.9464,20.865,20.9464,429600.0
2011-11-07 15:00:00,23.16,23.19,23.12,23.12,422400.0,20.9464,20.9736,20.9103,20.9103,422400.0
2011-11-07 15:30:00,23.13,23.24,23.12,23.24,1564000.0,20.9193,21.0188,20.9103,21.0188,1564000.0
2011-11-08 09:30:00,23.36,23.56,23.35,23.55,1503600.0,21.1273,21.3082,21.1183,21.2992,1503600.0
2011-11-08 10:00:00,23.55,23.6,23.41,23.48,2289600.0,21.2992,21.3444,21.1725,21.2359,2289600.0
2011-11-08 10:30:00,23.48,23.55,23.46,23.5,1036000.0,21.2359,21.2992,21.2178,21.2539,1036000.0
2011-11-08 11:00:00,23.49,23.5,23.37,23.45,1026800.0,21.2449,21.2539,21.1364,21.2087,1026800.0
2011-11-08 11:30:00,23.45,23.49,23.4,23.46,913600.0,21.2087,21.2449,21.1635,21.2178,913600.0
2011-11-08 12:00:00,23.46,23.54,23.42,23.51,1912800.0,21.2178,21.2901,21.1816,21.263,1912800.0
2011-11-08 12:30:00,23.51,23.55,23.45,23.48,678000.0,21.263,21.2992,21.2087,21.2359,678000.0
2011-11-08 13:00:00,23.48,23.52,23.41,23.5,779600.0,21.2359,21.272,21.1725,21.2539,779600.0
2011-11-08 13:30:00,23.5,23.6,23.47,23.58,880000.0,21.2539,21.3444,21.2268,21.3263,880000.0
2011-11-08 14:00:00,23.58,23.59,23.5,23.53,857200.0,21.3263,21.3353,21.2539,21.2811,857200.0
2011-11-08 14:30:00,23.53,23.55,23.49,23.51,1408800.0,21.2811,21.2992,21.2449,21.263,1408800.0
2011-11-08 15:00:00,23.51,23.59,23.49,23.54,1401200.0,21.263,21.3353,21.2449,21.2901,1401200.0
2011-11-08 15:30:00,23.54,23.67,23.54,23.63,3827200.0,21.2901,21.4077,21.2901,21.3715,3827200.0
2011-11-09 09:30:00,23.07,23.33,23.07,23.16,1699600.0,20.865,21.1002,20.865,20.9464,1699600.0
2011-11-09 10:00:00,23.16,23.32,23.14,23.26,1032000.0,20.9464,21.0911,20.9283,21.0369,1032000.0
2011-11-09 10:30:00,23.25,23.45,23.19,23.41,989200.0,21.0278,21.2087,20.9736,21.1725,989200.0
2011-11-09 11:00:00,23.41,23.48,23.38,23.45,696000.0,21.1725,21.2359,21.1454,21.2087,696000.0
2011-11-09 11:30:00,23.45,23.5,23.41,23.44,606800.0,21.2087,21.2539,21.1725,21.1997,606800.0
2011-11-09 12:00:00,23.44,23.46,23.38,23.4,656400.0,21.1997,21.2178,21.1454,21.1635,656400.0
2011-11-09 12:30:00,23.39,23.52,23.38,23.52,870800.0,21.1545,21.272,21.1454,21.272,870800.0
2011-11-09 13:00:00,23.52,23.53,23.41,23.47,614800.0,21.272,21.2811,21.1725,21.2268,614800.0
2011-11-09 13:30:00,23.48,23.52,23.38,23.39,1083600.0,21.2359,21.272,21.1454,21.1545,1083600.0
2011-11-09 14:00:00,23.39,23.42,23.25,23.33,1664800.0,21.1545,21.1816,21.0278,21.1002,1664800.0
2011-11-09 14:30:00,23.33,23.36,23.25,23.32,1186400.0,21.1002,21.1273,21.0278,21.0911,1186400.0
2011-11-09 15:00:00,23.31,23.42,23.31,23.4,1527600.0,21.0821,21.1816,21.0821,21.1635,1527600.0
2011-11-09 15:30:00,23.39,23.39,23.23,23.27,4450400.0,21.1545,21.1545,21.0097,21.0459,4450400.0
2011-11-10 09:30:00,23.59,23.59,23.38,23.44,809200.0,21.3353,21.3353,21.1454,21.1997,809200.0
2011-11-10 10:00:00,23.44,23.45,23.23,23.23,816000.0,21.1997,21.2087,21.0097,21.0097,816000.0
2011-11-10 10:30:00,23.23,23.32,23.15,23.28,891200.0,21.0097,21.0911,20.9374,21.055,891200.0
2011-11-10 11:00:00,23.28,23.31,23.25,23.28,570400.0,21.055,21.0821,21.0278,21.055,570400.0
2011-11-10 11:30:00,23.28,23.41,23.26,23.4,770000.0,21.055,21.1725,21.0369,21.1635,770000.0
2011-11-10 12:00:00,23.4,23.41,23.33,23.33,374800.0,21.1635,21.1725,21.1002,21.1002,374800.0
2011-11-10 12:30:00,23.33,23.39,23.29,23.37,351600.0,21.1002,21.1545,21.064,21.1364,351600.0
2011-11-10 13:00:00,23.37,23.5,23.34,23.45,522400.0,21.1364,21.2539,21.1092,21.2087,522400.0
2011-11-10 13:30:00,23.44,23.48,23.41,23.44,369200.0,21.1997,21.2359,21.1725,21.1997,369200.0
2011-11-10 14:00:00,23.44,23.45,23.3,23.31,700800.0,21.1997,21.2087,21.0731,21.0821,700800.0
2011-11-10 14:30:00,23.31,23.32,23.23,23.24,1058800.0,21.0821,21.0911,21.0097,21.0188,1058800.0
2011-11-10 15:00:00,23.24,23.31,23.2,23.27,1150800.0,21.0188,21.0821,20.9826,21.0459,1150800.0
2011-11-10 15:30:00,23.27,23.32,23.21,23.27,2335200.0,21.0459,21.0911,20.9917,21.0459,2335200.0
2011-11-11 09:30:00,23.45,23.7,23.43,23.69,1400400.0,21.2087,21.4348,21.1906,21.4258,1400400.0
2011-11-11 10:00:00,23.69,23.74,23.65,23.72,674400.0,21.4258,21.471,21.3896,21.4529,674400.0
2011-11-11 10:30:00,23.72,23.8,23.7,23.8,1251600.0,21.4529,21.5253,21.4348,21.5253,1251600.0
2011-11-11 11:00:00,23.8,23.83,23.76,23.8,792800.0,21.5253,21.5524,21.4891,21.5253,792800.0
2011-11-11 11:30:00,23.81,23.91,23.8,23.91,1296800.0,21.5343,21.6248,21.5253,21.6248,1296800.0
2011-11-11 12:00:00,23.91,23.91,23.79,23.84,643200.0,21.6248,21.6248,21.5162,21.5614,643200.0
2011-11-11 12:30:00,23.84,23.86,23.82,23.84,276000.0,21.5614,21.5795,21.5434,21.5614,276000.0
2011-11-11 13:00:00,23.84,23.85,23.79,23.8,479600.0,21.5614,21.5705,21.5162,21.5253,479600.0
2011-11-11 13:30:00,23.8,23.82,23.78,23.79,296800.0,21.5253,21.5434,21.5072,21.5162,296800.0
2011-11-11 14:00:00,23.79,23.81,23.77,23.79,388000.0,21.5162,21.5343,21.4981,21.5162,388000.0
2011-11-11 14:30:00,23.8,23.81,23.77,23.79,789600.0,21.5253,21.5343,21.4981,21.5162,789600.0
2011-11-11 15:00:00,23.78,23.8,23.76,23.79,921600.0,21.5072,21.5253,21.4891,21.5162,921600.0
2011-11-11 15:30:00,23.79,23.81,23.75,23.79,3205200.0,21.5162,21.5343,21.48,21.5162,3205200.0
2011-11-14 09:30:00,23.65,23.93,23.65,23.75,1152400.0,21.3896,21.6428,21.3896,21.48,1152400.0
2011-11-14 10:00:00,23.75,23.81,23.69,23.74,602400.0,21.48,21.5343,21.4258,21.471,602400.0
2011-11-14 10:30:00,23.74,23.74,23.63,23.72,518000.0,21.471,21.471,21.3715,21.4529,518000.0
2011-11-14 11:00:00,23.72,23.77,23.65,23.66,340400.0,21.4529,21.4981,21.3896,21.3986,340400.0
2011-11-14 11:30:00,23.67,23.7,23.58,23.63,416000.0,21.4077,21.4348,21.3263,21.3715,416000.0
2011-11-14 12:00:00,23.63,23.67,23.57,23.58,359600.0,21.3715,21.4077,21.3173,21.3263,359600.0
2011-11-14 12:30:00,23.58,23.61,23.56,23.59,228800.0,21.3263,21.3534,21.3082,21.3353,228800.0
2011-11-14 13:00:00,23.58,23.59,23.51,23.55,264000.0,21.3263,21.3353,21.263,21.2992,264000.0
2011-11-14 13:30:00,23.54,23.56,23.47,23.5,311200.0,21.2901,21.3082,21.2268,21.2539,311200.0
2011-11-14 14:00:00,23.49,23.54,23.46,23.47,334400.0,21.2449,21.2901,21.2178,21.2268,334400.0
2011-11-14 14:30:00,23.48,23.52,23.39,23.4,533600.0,21.2359,21.272,21.1545,21.1635,533600.0
2011-11-14 15:00:00,23.4,23.48,23.39,23.46,435200.0,21.1635,21.2359,21.1545,21.2178,435200.0
2011-11-14 15:30:00,23.45,23.51,23.42,23.47,1610800.0,21.2087,21.263,21.1816,21.2268,1610800.0
2011-11-15 09:30:00,23.5,23.8,23.46,23.75,2044800.0,21.2539,21.5253,21.2178,21.48,2044800.0
2011-11-15 10:00:00,23.75,23.75,23.64,23.65,864000.0,21.48,21.48,21.3806,21.3896,864000.0
2011-11-15 10:30:00,23.65,23.71,23.61,23.62,810000.0,21.3896,21.4439,21.3534,21.3625,810000.0
2011-11-15 11:00:00,23.61,23.69,23.61,23.66,473600.0,21.3534,21.4258,21.3534,21.3986,473600.0
2011-11-15 11:30:00,23.66,23.67,23.59,23.64,628400.0,21.3986,21.4077,21.3353,21.3806,628400.0
2011-11-15 12:00:00,23.64,23.75,23.64,23.75,623600.0,21.3806,21.48,21.3806,21.48,623600.0
2011-11-15 12:30:00,23.75,23.75,23.67,23.69,756400.0,21.48,21.48,21.4077,21.4258,756400.0
2011-11-15 13:00:00,23.69,23.74,23.69,23.73,1002400.0,21.4258,21.471,21.4258,21.462,1002400.0
2011-11-15 13:30:00,23.73,23.78,23.73,23.75,535200.0,21.462,21.5072,21.462,21.48,535200.0
2011-11-15 14:00:00,23.75,23.84,23.73,23.81,893600.0,21.48,21.5614,21.462,21.5343,893600.0
2011-11-15 14:30:00,23.81,23.96,23.81,23.9,770400.0,21.5343,21.67,21.5343,21.6157,770400.0
2011-11-15 15:00:00,23.9,23.93,23.85,23.89,656800.0,21.6157,21.6428,21.5705,21.6067,656800.0
2011-11-15 15:30:00,23.88,23.93,23.82,23.9,2378800.0,21.5976,21.6428,21.5434,21.6157,2378800.0
2011-11-16 09:30:00,23.64,23.7,23.53,23.59,2018400.0,21.4309,21.4853,21.3312,21.3856,2018400.0
2011-11-16 10:00:00,23.59,23.68,23.51,23.64,752400.0,21.3856,21.4672,21.3131,21.4309,752400.0
2011-11-16 10:30:00,23.64,23.75,23.59,23.74,614400.0,21.4309,21.5306,21.3856,21.5216,614400.0
2011-11-16 11:00:00,23.74,23.75,23.67,23.67,584000.0,21.5216,21.5306,21.4581,21.4581,584000.0
2011-11-16 11:30:00,23.68,23.7,23.56,23.57,460400.0,21.4672,21.4853,21.3584,21.3675,460400.0
2011-11-16 12:00:00,23.56,23.59,23.48,23.49,782000.0,21.3584,21.3856,21.2859,21.2949,782000.0
2011-11-16 12:30:00,23.49,23.55,23.49,23.53,473200.0,21.2949,21.3493,21.2949,21.3312,473200.0
2011-11-16 13:00:00,23.54,23.62,23.53,23.61,347600.0,21.3403,21.4128,21.3312,21.4037,347600.0
2011-11-16 13:30:00,23.61,23.66,23.56,23.61,420400.0,21.4037,21.4491,21.3584,21.4037,420400.0
2011-11-16 14:00:00,23.61,23.65,23.57,23.64,438000.0,21.4037,21.44,21.3675,21.4309,438000.0
2011-11-16 14:30:00,23.64,23.65,23.54,23.59,524800.0,21.4309,21.44,21.3403,21.3856,524800.0
2011-11-16 15:00:00,23.59,23.59,23.41,23.42,835600.0,21.3856,21.3856,21.2224,21.2315,835600.0
2011-11-16 15:30:00,23.41,23.44,23.29,23.35,3047200.0,21.2224,21.2496,21.1136,21.168,3047200.0
2011-11-17 09:30:00,23.42,23.5,23.15,23.23,1945200.0,21.2315,21.304,20.9867,21.0592,1945200.0
2011-11-17 10:00:00,23.22,23.29,23.11,23.18,704800.0,21.0502,21.1136,20.9504,21.0139,704800.0
2011-11-17 10:30:00,23.18,23.31,23.11,23.28,1173200.0,21.0139,21.1318,20.9504,21.1046,1173200.0
2011-11-17 11:00:00,23.28,23.33,23.2,23.25,904400.0,21.1046,21.1499,21.032,21.0774,904400.0
2011-11-17 11:30:00,23.25,23.28,23.16,23.18,478800.0,21.0774,21.1046,20.9958,21.0139,478800.0
2011-11-17 12:00:00,23.18,23.2,23.04,23.05,389200.0,21.0139,21.032,20.887,20.8961,389200.0
2011-11-17 12:30:00,23.04,23.04,22.78,22.89,1270400.0,20.887,20.887,20.6513,20.751,1270400.0
2011-11-17 13:00:00,22.89,22.9,22.75,22.79,956800.0,20.751,20.7601,20.6241,20.6604,956800.0
2011-11-17 13:30:00,22.79,22.88,22.73,22.87,819200.0,20.6604,20.7419,20.606,20.7329,819200.0
2011-11-17 14:00:00,22.86,22.89,22.8,22.86,629600.0,20.7238,20.751,20.6694,20.7238,629600.0
2011-11-17 14:30:00,22.87,22.91,22.78,22.79,1604000.0,20.7329,20.7691,20.6513,20.6604,1604000.0
2011-11-17 15:00:00,22.79,22.85,22.73,22.82,1568400.0,20.6604,20.7147,20.606,20.6875,1568400.0
2011-11-17 15:30:00,22.82,22.85,22.72,22.85,3176000.0,20.6875,20.7147,20.5969,20.7147,3176000.0
2011-11-18 09:30:00,22.88,22.91,22.7,22.71,2370400.0,20.7419,20.7691,20.5788,20.5878,2370400.0
2011-11-18 10:00:00,22.72,22.83,22.61,22.64,856000.0,20.5969,20.6966,20.4972,20.5244,856000.0
2011-11-18 10:30:00,22.64,22.8,22.64,22.75,645200.0,20.5244,20.6694,20.5244,20.6241,645200.0
2011-11-18 11:00:00,22.75,22.76,22.67,22.71,460400.0,20.6241,20.6332,20.5516,20.5878,460400.0
2011-11-18 11:30:00,22.71,22.76,22.7,22.76,674400.0,20.5878,20.6332,20.5788,20.6332,674400.0
2011-11-18 12:00:00,22.76,22.77,22.65,22.69,743200.0,20.6332,20.6422,20.5334,20.5697,743200.0
2011-11-18 12:30:00,22.7,22.75,22.66,22.74,313200.0,20.5788,20.6241,20.5425,20.615,313200.0
2011-11-18 13:00:00,22.74,22.87,22.74,22.84,359200.0,20.615,20.7329,20.615,20.7057,359200.0
2011-11-18 13:30:00,22.83,22.91,22.81,22.81,373200.0,20.6966,20.7691,20.6785,20.6785,373200.0
2011-11-18 14:00:00,22.81,22.88,22.77,22.79,376000.0,20.6785,20.7419,20.6422,20.6604,376000.0
2011-11-18 14:30:00,22.79,22.86,22.75,22.78,963200.0,20.6604,20.7238,20.6241,20.6513,963200.0
2011-11-18 15:00:00,22.77,22.81,22.71,22.72,885600.0,20.6422,20.6785,20.5878,20.5969,885600.0
2011-11-18 15:30:00,22.72,22.75,22.67,22.7,1958400.0,20.5969,20.6241,20.5516,20.5788,1958400.0
2011-11-21 09:30:00,22.42,22.61,22.28,22.49,1743200.0,20.3249,20.4972,20.198,20.3884,1743200.0
2011-11-21 10:00:00,22.49,22.62,22.45,22.55,1207600.0,20.3884,20.5062,20.3521,20.4428,1207600.0
2011-11-21 10:30:00,22.54,22.66,22.52,22.58,1179600.0,20.4337,20.5425,20.4156,20.47,1179600.0
2011-11-21 11:00:00,22.57,22.78,22.53,22.76,1099600.0,20.4609,20.6513,20.4246,20.6332,1099600.0
2011-11-21 11:30:00,22.76,22.83,22.63,22.68,1309600.0,20.6332,20.6966,20.5153,20.5606,1309600.0
2011-11-21 12:00:00,22.67,22.68,22.59,22.59,554000.0,20.5516,20.5606,20.479,20.479,554000.0
2011-11-21 12:30:00,22.59,22.67,22.57,22.61,630000.0,20.479,20.5516,20.4609,20.4972,630000.0
2011-11-21 13:00:00,22.61,22.72,22.6,22.71,586000.0,20.4972,20.5969,20.4881,20.5878,586000.0
2011-11-21 13:30:00,22.71,22.71,22.61,22.62,433600.0,20.5878,20.5878,20.4972,20.5062,433600.0
2011-11-21 14:00:00,22.62,22.86,22.61,22.83,998800.0,20.5062,20.7238,20.4972,20.6966,998800.0
2011-11-21 14:30:00,22.83,22.97,22.78,22.79,1098800.0,20.6966,20.8235,20.6513,20.6604,1098800.0
2011-11-21 15:00:00,22.78,22.91,22.72,22.88,894800.0,20.6513,20.7691,20.5969,20.7419,894800.0
2011-11-21 15:30:00,22.88,22.97,22.8,22.81,2497600.0,20.7419,20.8235,20.6694,20.6785,2497600.0
2011-11-22 09:30:00,22.74,23.05,22.66,22.89,1932400.0,20.615,20.8961,20.5425,20.751,1932400.0
2011-11-22 10:00:00,22.89,22.9,22.8,22.88,888400.0,20.751,20.7601,20.6694,20.7419,888400.0
2011-11-22 10:30:00,22.88,22.97,22.78,22.81,2002000.0,20.7419,20.8235,20.6513,20.6785,2002000.0
2011-11-22 11:00:00,22.81,22.96,22.77,22.89,1028400.0,20.6785,20.8145,20.6422,20.751,1028400.0
2011-11-22 11:30:00,22.89,22.9,22.75,22.81,519200.0,20.751,20.7601,20.6241,20.6785,519200.0
2011-11-22 12:00:00,22.81,23.05,22.81,22.94,1312000.0,20.6785,20.8961,20.6785,20.7963,1312000.0
2011-11-22 12:30:00,22.93,23.01,22.91,22.98,520000.0,20.7873,20.8598,20.7691,20.8326,520000.0
2011-11-22 13:00:00,22.98,22.99,22.9,22.93,773200.0,20.8326,20.8417,20.7601,20.7873,773200.0
2011-11-22 13:30:00,22.93,22.94,22.77,22.79,571200.0,20.7873,20.7963,20.6422,20.6604,571200.0
2011-11-22 14:00:00,22.79,22.83,22.76,22.78,466000.0,20.6604,20.6966,20.6332,20.6513,466000.0
2011-11-22 14:30:00,22.78,22.8,22.75,22.77,542000.0,20.6513,20.6694,20.6241,20.6422,542000.0
2011-11-22 15:00:00,22.76,22.78,22.7,22.76,630800.0,20.6332,20.6513,20.5788,20.6332,630800.0
2011-11-22 15:30:00,22.76,22.79,22.7,22.72,1310800.0,20.6332,20.6604,20.5788,20.5969,1310800.0
2011-11-23 09:30:00,22.59,22.94,22.56,22.61,1743600.0,20.479,20.7963,20.4518,20.4972,1743600.0
2011-11-23 10:00:00,22.61,22.69,22.58,22.62,946000.0,20.4972,20.5697,20.47,20.5062,946000.0
2011-11-23 10:30:00,22.62,22.64,22.54,22.64,865600.0,20.5062,20.5244,20.4337,20.5244,865600.0
2011-11-23 11:00:00,22.63,22.66,22.6,22.65,715600.0,20.5153,20.5425,20.4881,20.5334,715600.0
2011-11-23 11:30:00,22.65,22.7,22.6,22.61,734000.0,20.5334,20.5788,20.4881,20.4972,734000.0
2011-11-23 12:00:00,22.61,22.64,22.56,22.56,1044400.0,20.4972,20.5244,20.4518,20.4518,1044400.0
2011-11-23 12:30:00,22.56,22.65,22.56,22.62,945200.0,20.4518,20.5334,20.4518,20.5062,945200.0
2011-11-23 13:00:00,22.61,22.63,22.5,22.5,849200.0,20.4972,20.5153,20.3975,20.3975,849200.0
2011-11-23 13:30:00,22.5,22.53,22.47,22.51,1138000.0,20.3975,20.4246,20.3703,20.4065,1138000.0
2011-11-23 14:00:00,22.5,22.53,22.41,22.43,3060000.0,20.3975,20.4246,20.3159,20.334,3060000.0
2011-11-23 14:30:00,22.43,22.53,22.42,22.47,1717600.0,20.334,20.4246,20.3249,20.3703,1717600.0
2011-11-23 15:00:00,22.47,22.55,22.38,22.39,2143600.0,20.3703,20.4428,20.2887,20.2977,2143600.0
2011-11-23 15:30:00,22.4,22.5,22.3,22.33,3752800.0,20.3068,20.3975,20.2161,20.2433,3752800.0
2011-11-25 09:30:00,22.26,22.6,22.23,22.5,1030000.0,20.1799,20.4881,20.1527,20.3975,1030000.0
2011-11-25 10:00:00,22.5,22.56,22.44,22.45,682400.0,20.3975,20.4518,20.3431,20.3521,682400.0
2011-11-25 10:30:00,22.45,22.51,22.44,22.45,700400.0,20.3521,20.4065,20.3431,20.3521,700400.0
2011-11-25 11:00:00,22.44,22.48,22.39,22.39,484800.0,20.3431,20.3793,20.2977,20.2977,484800.0
2011-11-25 11:30:00,22.38,22.45,22.33,22.35,982400.0,20.2887,20.3521,20.2433,20.2615,982400.0
2011-11-25 12:00:00,22.34,22.34,22.2,22.27,742400.0,20.2524,20.2524,20.1255,20.1889,742400.0
2011-11-25 12:30:00,22.27,22.36,22.22,22.29,1510400.0,20.1889,20.2705,20.1436,20.2071,1510400.0
2011-11-28 09:30:00,22.92,23.02,22.78,23.02,1676000.0,20.7782,20.8689,20.6513,20.8689,1676000.0
2011-11-28 10:00:00,23.0,23.06,22.95,23.02,1143200.0,20.8507,20.9051,20.8054,20.8689,1143200.0
2011-11-28 10:30:00,23.03,23.16,23.03,23.12,742400.0,20.8779,20.9958,20.8779,20.9595,742400.0
2011-11-28 11:00:00,23.12,23.2,23.08,23.2,542800.0,20.9595,21.032,20.9233,21.032,542800.0
2011-11-28 11:30:00,23.2,23.25,23.17,23.22,602800.0,21.032,21.0774,21.0048,21.0502,602800.0
2011-11-28 12:00:00,23.22,23.25,23.2,23.23,391200.0,21.0502,21.0774,21.032,21.0592,391200.0
2011-11-28 12:30:00,23.23,23.3,23.2,23.3,807200.0,21.0592,21.1227,21.032,21.1227,807200.0
2011-11-28 13:00:00,23.29,23.43,23.27,23.43,824000.0,21.1136,21.2405,21.0955,21.2405,824000.0
2011-11-28 13:30:00,23.43,23.44,23.25,23.25,635600.0,21.2405,21.2496,21.0774,21.0774,635600.0
2011-11-28 14:00:00,23.25,23.35,23.23,23.35,683600.0,21.0774,21.168,21.0592,21.168,683600.0
2011-11-28 14:30:00,23.35,23.36,23.23,23.28,1077200.0,21.168,21.1771,21.0592,21.1046,1077200.0
2011-11-28 15:00:00,23.28,23.31,23.18,23.25,830800.0,21.1046,21.1318,21.0139,21.0774,830800.0
2011-11-28 15:30:00,23.25,23.39,23.19,23.39,2703600.0,21.0774,21.2043,21.023,21.2043,2703600.0
2011-11-29 09:30:00,23.38,23.38,23.14,23.28,1776400.0,21.1952,21.1952,20.9776,21.1046,1776400.0
2011-11-29 10:00:00,23.28,23.38,23.21,23.26,1674000.0,21.1046,21.1952,21.0411,21.0864,1674000.0
2011-11-29 10:30:00,23.26,23.3,23.21,23.24,1268000.0,21.0864,21.1227,21.0411,21.0683,1268000.0
2011-11-29 11:00:00,23.23,23.24,23.15,23.21,601600.0,21.0592,21.0683,20.9867,21.0411,601600.0
2011-11-29 11:30:00,23.22,23.25,23.18,23.24,1014400.0,21.0502,21.0774,21.0139,21.0683,1014400.0
2011-11-29 12:00:00,23.24,23.25,23.2,23.23,1341200.0,21.0683,21.0774,21.032,21.0592,1341200.0
2011-11-29 12:30:00,23.23,23.27,23.21,23.27,1130800.0,21.0592,21.0955,21.0411,21.0955,1130800.0
2011-11-29 13:00:00,23.26,23.3,23.23,23.27,705600.0,21.0864,21.1227,21.0592,21.0955,705600.0
2011-11-29 13:30:00,23.27,23.31,23.2,23.25,658800.0,21.0955,21.1318,21.032,21.0774,658800.0
2011-11-29 14:00:00,23.25,23.27,23.22,23.24,602400.0,21.0774,21.0955,21.0502,21.0683,602400.0
2011-11-29 14:30:00,23.24,23.3,23.22,23.27,522400.0,21.0683,21.1227,21.0502,21.0955,522400.0
2011-11-29 15:00:00,23.27,23.33,23.25,23.29,587200.0,21.0955,21.1499,21.0774,21.1136,587200.0
2011-11-29 15:30:00,23.3,23.34,23.21,23.24,1234000.0,21.1227,21.159,21.0411,21.0683,1234000.0
2011-11-30 09:30:00,23.7,23.81,23.66,23.79,2175200.0,21.4853,21.585,21.4491,21.5669,2175200.0
2011-11-30 10:00:00,23.8,23.89,23.78,23.89,1640000.0,21.576,21.6576,21.5578,21.6576,1640000.0
2011-11-30 10:30:00,23.89,23.97,23.86,23.96,1476400.0,21.6576,21.7301,21.6304,21.721,1476400.0
2011-11-30 11:00:00,23.95,23.96,23.89,23.96,1208400.0,21.712,21.721,21.6576,21.721,1208400.0
2011-11-30 11:30:00,23.96,24.0,23.95,24.0,702400.0,21.721,21.7573,21.712,21.7573,702400.0
2011-11-30 12:00:00,24.0,24.0,23.97,24.0,508800.0,21.7573,21.7573,21.7301,21.7573,508800.0
2011-11-30 12:30:00,24.0,24.02,23.95,23.99,954400.0,21.7573,21.7754,21.712,21.7482,954400.0
2011-11-30 13:00:00,23.99,24.01,23.92,23.94,604800.0,21.7482,21.7663,21.6848,21.7029,604800.0
2011-11-30 13:30:00,23.94,23.98,23.91,23.91,506000.0,21.7029,21.7391,21.6757,21.6757,506000.0
2011-11-30 14:00:00,23.92,23.93,23.86,23.92,980000.0,21.6848,21.6938,21.6304,21.6848,980000.0
2011-11-30 14:30:00,23.93,24.11,23.93,24.1,1514800.0,21.6938,21.857,21.6938,21.8479,1514800.0
2011-11-30 15:00:00,24.11,24.13,24.03,24.11,960400.0,21.857,21.8751,21.7845,21.857,960400.0
2011-11-30 15:30:00,24.11,24.26,24.07,24.22,4051600.0,21.857,21.993,21.8207,21.9567,4051600.0
2011-12-01 09:30:00,23.98,24.33,23.94,24.31,3028400.0,21.7391,22.0564,21.7029,22.0383,3028400.0
2011-12-01 10:00:00,24.32,24.35,24.29,24.35,1267200.0,22.0474,22.0746,22.0202,22.0746,1267200.0
2011-12-01 10:30:00,24.35,24.35,24.28,24.29,1094400.0,22.0746,22.0746,22.0111,22.0202,1094400.0
2011-12-01 11:00:00,24.29,24.3,24.13,24.13,1090000.0,22.0202,22.0292,21.8751,21.8751,1090000.0
2011-12-01 11:30:00,24.13,24.17,24.07,24.12,1040000.0,21.8751,21.9114,21.8207,21.8661,1040000.0
2011-12-01 12:00:00,24.13,24.29,24.11,24.28,759200.0,21.8751,22.0202,21.857,22.0111,759200.0
2011-12-01 12:30:00,24.28,24.31,24.18,24.2,819200.0,22.0111,22.0383,21.9205,21.9386,819200.0
2011-12-01 13:00:00,24.2,24.4,24.2,24.39,1084800.0,21.9386,22.1199,21.9386,22.1108,1084800.0
2011-12-01 13:30:00,24.39,24.56,24.36,24.56,1322400.0,22.1108,22.265,22.0836,22.265,1322400.0
2011-12-01 14:00:00,24.56,24.57,24.48,24.49,890000.0,22.265,22.274,22.1924,22.2015,890000.0
2011-12-01 14:30:00,24.49,24.51,24.44,24.45,900400.0,22.2015,22.2196,22.1562,22.1652,900400.0
2011-12-01 15:00:00,24.44,24.5,24.38,24.47,1750000.0,22.1562,22.2106,22.1018,22.1834,1750000.0
2011-12-01 15:30:00,24.47,24.48,24.4,24.44,2822000.0,22.1834,22.1924,22.1199,22.1562,2822000.0
2011-12-02 09:30:00,24.6,24.65,24.47,24.5,1445600.0,22.3012,22.3465,22.1834,22.2106,1445600.0
2011-12-02 10:00:00,24.5,24.57,24.46,24.48,1285600.0,22.2106,22.274,22.1743,22.1924,1285600.0
2011-12-02 10:30:00,24.48,24.52,24.31,24.34,1127600.0,22.1924,22.2287,22.0383,22.0655,1127600.0
2011-12-02 11:00:00,24.35,24.38,24.2,24.28,1190800.0,22.0746,22.1018,21.9386,22.0111,1190800.0
2011-12-02 11:30:00,24.28,24.35,24.23,24.35,836400.0,22.0111,22.0746,21.9658,22.0746,836400.0
2011-12-02 12:00:00,24.35,24.36,24.28,24.32,486400.0,22.0746,22.0836,22.0111,22.0474,486400.0
2011-12-02 12:30:00,24.32,24.39,24.29,24.35,577200.0,22.0474,22.1108,22.0202,22.0746,577200.0
2011-12-02 13:00:00,24.35,24.37,24.31,24.33,313600.0,22.0746,22.0927,22.0383,22.0564,313600.0
2011-12-02 13:30:00,24.33,24.36,24.29,24.32,394400.0,22.0564,22.0836,22.0202,22.0474,394400.0
2011-12-02 14:00:00,24.33,24.36,24.25,24.36,599200.0,22.0564,22.0836,21.9839,22.0836,599200.0
2011-12-02 14:30:00,24.36,24.38,24.33,24.35,376000.0,22.0836,22.1018,22.0564,22.0746,376000.0
2011-12-02 15:00:00,24.35,24.38,24.32,24.35,800400.0,22.0746,22.1018,22.0474,22.0746,800400.0
2011-12-02 15:30:00,24.35,24.36,24.25,24.29,1916800.0,22.0746,22.0836,21.9839,22.0202,1916800.0
2011-12-05 09:30:00,24.57,24.57,24.3,24.38,1604400.0,22.274,22.274,22.0292,22.1018,1604400.0
2011-12-05 10:00:00,24.37,24.45,24.33,24.43,1294400.0,22.0927,22.1652,22.0564,22.1471,1294400.0
2011-12-05 10:30:00,24.43,24.51,24.42,24.46,916800.0,22.1471,22.2196,22.138,22.1743,916800.0
2011-12-05 11:00:00,24.46,24.47,24.34,24.37,512800.0,22.1743,22.1834,22.0655,22.0927,512800.0
2011-12-05 11:30:00,24.38,24.47,24.35,24.42,664400.0,22.1018,22.1834,22.0746,22.138,664400.0
2011-12-05 12:00:00,24.42,24.46,24.42,24.42,396400.0,22.138,22.1743,22.138,22.138,396400.0
2011-12-05 12:30:00,24.42,24.45,24.4,24.43,393200.0,22.138,22.1652,22.1199,22.1471,393200.0
2011-12-05 13:00:00,24.43,24.45,24.35,24.35,409600.0,22.1471,22.1652,22.0746,22.0746,409600.0
2011-12-05 13:30:00,24.35,24.38,24.2,24.21,1346000.0,22.0746,22.1018,21.9386,21.9477,1346000.0
2011-12-05 14:00:00,24.21,24.22,24.11,24.16,782000.0,21.9477,21.9567,21.857,21.9023,782000.0
2011-12-05 14:30:00,24.16,24.17,24.09,24.13,1067600.0,21.9023,21.9114,21.8389,21.8751,1067600.0
2011-12-05 15:00:00,24.13,24.16,23.8,23.83,2892800.0,21.8751,21.9023,21.576,21.6032,2892800.0
2011-12-05 15:30:00,23.84,24.02,23.83,24.02,3302000.0,21.6122,21.7754,21.6032,21.7754,3302000.0
2011-12-06 09:30:00,24.05,24.06,23.88,23.92,1187200.0,21.8026,21.8117,21.6485,21.6848,1187200.0
2011-12-06 10:00:00,23.92,23.94,23.8,23.88,1229200.0,21.6848,21.7029,21.576,21.6485,1229200.0
2011-12-06 10:30:00,23.88,23.95,23.88,23.89,800400.0,21.6485,21.712,21.6485,21.6576,800400.0
2011-12-06 11:00:00,23.89,23.91,23.84,23.85,698400.0,21.6576,21.6757,21.6122,21.6213,698400.0
2011-12-06 11:30:00,23.85,23.87,23.8,23.85,877200.0,21.6213,21.6394,21.576,21.6213,877200.0
2011-12-06 12:00:00,23.85,23.85,23.8,23.81,550800.0,21.6213,21.6213,21.576,21.585,550800.0
2011-12-06 12:30:00,23.81,23.83,23.78,23.79,460000.0,21.585,21.6032,21.5578,21.5669,460000.0
2011-12-06 13:00:00,23.79,23.89,23.77,23.88,866800.0,21.5669,21.6576,21.5488,21.6485,866800.0
2011-12-06 13:30:00,23.88,23.93,23.87,23.89,539200.0,21.6485,21.6938,21.6394,21.6576,539200.0
2011-12-06 14:00:00,23.89,23.93,23.86,23.92,544800.0,21.6576,21.6938,21.6304,21.6848,544800.0
2011-12-06 14:30:00,23.92,24.07,23.91,24.03,1580000.0,21.6848,21.8207,21.6757,21.7845,1580000.0
2011-12-06 15:00:00,24.03,24.07,23.95,23.96,1021600.0,21.7845,21.8207,21.712,21.721,1021600.0
2011-12-06 15:30:00,23.96,24.0,23.84,23.84,2041600.0,21.721,21.7573,21.6122,21.6122,2041600.0
2011-12-07 09:30:00,23.82,23.98,23.76,23.88,1558400.0,21.5941,21.7391,21.5397,21.6485,1558400.0
2011-12-07 10:00:00,23.88,23.91,23.81,23.83,1741600.0,21.6485,21.6757,21.585,21.6032,1741600.0
2011-12-07 10:30:00,23.84,24.03,23.81,24.03,1167600.0,21.6122,21.7845,21.585,21.7845,1167600.0
2011-12-07 11:00:00,24.03,24.06,23.98,23.99,767600.0,21.7845,21.8117,21.7391,21.7482,767600.0
2011-12-07 11:30:00,23.99,24.09,23.98,24.08,574800.0,21.7482,21.8389,21.7391,21.8298,574800.0
2011-12-07 12:00:00,24.08,24.19,24.02,24.17,662400.0,21.8298,21.9295,21.7754,21.9114,662400.0
2011-12-07 12:30:00,24.17,24.24,24.16,24.19,1058800.0,21.9114,21.9749,21.9023,21.9295,1058800.0
2011-12-07 13:00:00,24.19,24.21,24.11,24.2,734400.0,21.9295,21.9477,21.857,21.9386,734400.0
2011-12-07 13:30:00,24.2,24.22,24.17,24.21,492000.0,21.9386,21.9567,21.9114,21.9477,492000.0
2011-12-07 14:00:00,24.21,24.25,24.16,24.24,515200.0,21.9477,21.9839,21.9023,21.9749,515200.0
2011-12-07 14:30:00,24.24,24.25,24.12,24.15,1122400.0,21.9749,21.9839,21.8661,21.8933,1122400.0
2011-12-07 15:00:00,24.15,24.24,24.13,24.23,1369600.0,21.8933,21.9749,21.8751,21.9658,1369600.0
2011-12-07 15:30:00,24.23,24.36,24.18,24.27,2982800.0,21.9658,22.0836,21.9205,22.002,2982800.0
2011-12-08 09:30:00,24.24,24.47,24.2,24.39,1754400.0,21.9749,22.1834,21.9386,22.1108,1754400.0
2011-12-08 10:00:00,24.39,24.43,24.26,24.31,1082800.0,22.1108,22.1471,21.993,22.0383,1082800.0
2011-12-08 10:30:00,24.31,24.41,24.31,24.31,464800.0,22.0383,22.129,22.0383,22.0383,464800.0
2011-12-08 11:00:00,24.31,24.32,24.22,24.27,524000.0,22.0383,22.0474,21.9567,22.002,524000.0
2011-12-08 11:30:00,24.27,24.38,24.25,24.32,658400.0,22.002,22.1018,21.9839,22.0474,658400.0
2011-12-08 12:00:00,24.31,24.39,24.28,24.34,517200.0,22.0383,22.1108,22.0111,22.0655,517200.0
2011-12-08 12:30:00,24.34,24.36,24.29,24.32,640400.0,22.0655,22.0836,22.0202,22.0474,640400.0
2011-12-08 13:00:00,24.32,24.32,24.25,24.26,463200.0,22.0474,22.0474,21.9839,21.993,463200.0
2011-12-08 13:30:00,24.26,24.35,24.26,24.32,887600.0,21.993,22.0746,21.993,22.0474,887600.0
2011-12-08 14:00:00,24.32,24.32,24.17,24.18,630400.0,22.0474,22.0474,21.9114,21.9205,630400.0
2011-12-08 14:30:00,24.18,24.2,24.08,24.12,584800.0,21.9205,21.9386,21.8298,21.8661,584800.0
2011-12-08 15:00:00,24.12,24.18,24.06,24.13,866000.0,21.8661,21.9205,21.8117,21.8751,866000.0
2011-12-08 15:30:00,24.12,24.2,23.9,23.95,2700400.0,21.8661,21.9386,21.6666,21.712,2700400.0
2011-12-09 09:30:00,24.16,24.16,24.02,24.05,1228800.0,21.9023,21.9023,21.7754,21.8026,1228800.0
2011-12-09 10:00:00,24.04,24.21,24.04,24.06,907600.0,21.7935,21.9477,21.7935,21.8117,907600.0
2011-12-09 10:30:00,24.07,24.07,23.88,23.98,1016800.0,21.8207,21.8207,21.6485,21.7391,1016800.0
2011-12-09 11:00:00,23.97,24.12,23.96,24.11,622000.0,21.7301,21.8661,21.721,21.857,622000.0
2011-12-09 11:30:00,24.11,24.2,24.11,24.16,539600.0,21.857,21.9386,21.857,21.9023,539600.0
2011-12-09 12:00:00,24.17,24.24,24.13,24.2,357200.0,21.9114,21.9749,21.8751,21.9386,357200.0
2011-12-09 12:30:00,24.2,24.25,24.18,24.18,518000.0,21.9386,21.9839,21.9205,21.9205,518000.0
2011-12-09 13:00:00,24.18,24.26,24.16,24.26,426400.0,21.9205,21.993,21.9023,21.993,426400.0
2011-12-09 13:30:00,24.25,24.28,24.21,24.22,256000.0,21.9839,22.0111,21.9477,21.9567,256000.0
2011-12-09 14:00:00,24.22,24.28,24.2,24.24,415600.0,21.9567,22.0111,21.9386,21.9749,415600.0
2011-12-09 14:30:00,24.24,24.32,24.24,24.29,472400.0,21.9749,22.0474,21.9749,22.0202,472400.0
2011-12-09 15:00:00,24.29,24.29,24.24,24.29,697600.0,22.0202,22.0202,21.9749,22.0202,697600.0
2011-12-09 15:30:00,24.29,24.36,24.26,24.28,2998000.0,22.0202,22.0836,21.993,22.0111,2998000.0
2011-12-12 09:30:00,24.16,24.24,23.96,24.0,1337200.0,21.9023,21.9749,21.721,21.7573,1337200.0
2011-12-12 10:00:00,24.0,24.08,23.99,24.05,1258400.0,21.7573,21.8298,21.7482,21.8026,1258400.0
2011-12-12 10:30:00,24.04,24.17,24.02,24.12,784400.0,21.7935,21.9114,21.7754,21.8661,784400.0
2011-12-12 11:00:00,24.12,24.22,24.11,24.22,590400.0,21.8661,21.9567,21.857,21.9567,590400.0
2011-12-12 11:30:00,24.21,24.25,24.08,24.11,962400.0,21.9477,21.9839,21.8298,21.857,962400.0
2011-12-12 12:00:00,24.11,24.14,24.07,24.12,552000.0,21.857,21.8842,21.8207,21.8661,552000.0
2011-12-12 12:30:00,24.12,24.15,24.1,24.13,506800.0,21.8661,21.8933,21.8479,21.8751,506800.0
2011-12-12 13:00:00,24.13,24.15,24.1,24.14,379600.0,21.8751,21.8933,21.8479,21.8842,379600.0
2011-12-12 13:30:00,24.14,24.17,24.13,24.16,270400.0,21.8842,21.9114,21.8751,21.9023,270400.0
2011-12-12 14:00:00,24.16,24.18,24.13,24.15,424000.0,21.9023,21.9205,21.8751,21.8933,424000.0
2011-12-12 14:30:00,24.15,24.17,24.12,24.15,573200.0,21.8933,21.9114,21.8661,21.8933,573200.0
2011-12-12 15:00:00,24.16,24.18,24.07,24.15,942000.0,21.9023,21.9205,21.8207,21.8933,942000.0
2011-12-12 15:30:00,24.15,24.35,24.15,24.23,2964000.0,21.8933,22.0746,21.8933,21.9658,2964000.0
2011-12-13 09:30:00,24.36,24.39,24.24,24.3,1249200.0,22.0836,22.1108,21.9749,22.0292,1249200.0
2011-12-13 10:00:00,24.3,24.34,24.27,24.29,481200.0,22.0292,22.0655,22.002,22.0202,481200.0
2011-12-13 10:30:00,24.29,24.3,24.16,24.17,684400.0,22.0202,22.0292,21.9023,21.9114,684400.0
2011-12-13 11:00:00,24.17,24.18,24.11,24.14,674800.0,21.9114,21.9205,21.857,21.8842,674800.0
2011-12-13 11:30:00,24.14,24.26,24.14,24.24,788800.0,21.8842,21.993,21.8842,21.9749,788800.0
2011-12-13 12:00:00,24.24,24.24,24.16,24.18,542400.0,21.9749,21.9749,21.9023,21.9205,542400.0
2011-12-13 12:30:00,24.18,24.23,24.17,24.22,595600.0,21.9205,21.9658,21.9114,21.9567,595600.0
2011-12-13 13:00:00,24.22,24.28,24.2,24.21,500000.0,21.9567,22.0111,21.9386,21.9477,500000.0
2011-12-13 13:30:00,24.21,24.24,24.18,24.19,284800.0,21.9477,21.9749,21.9205,21.9295,284800.0
2011-12-13 14:00:00,24.2,24.24,24.1,24.16,1111600.0,21.9386,21.9749,21.8479,21.9023,1111600.0
2011-12-13 14:30:00,24.16,24.17,24.01,24.08,1211600.0,21.9023,21.9114,21.7663,21.8298,1211600.0
2011-12-13 15:00:00,24.08,24.12,23.94,23.98,1438800.0,21.8298,21.8661,21.7029,21.7391,1438800.0
2011-12-13 15:30:00,23.97,24.0,23.88,23.97,2648400.0,21.7301,21.7573,21.6485,21.7301,2648400.0
2011-12-14 09:30:00,23.93,24.12,23.76,24.04,1767600.0,21.6938,21.8661,21.5397,21.7935,1767600.0
2011-12-14 10:00:00,24.04,24.05,23.88,23.99,1360800.0,21.7935,21.8026,21.6485,21.7482,1360800.0
2011-12-14 10:30:00,23.99,24.03,23.96,23.99,1286000.0,21.7482,21.7845,21.721,21.7482,1286000.0
2011-12-14 11:00:00,23.99,24.02,23.95,23.99,1043600.0,21.7482,21.7754,21.712,21.7482,1043600.0
2011-12-14 11:30:00,23.99,24.06,23.96,24.01,1142400.0,21.7482,21.8117,21.721,21.7663,1142400.0
2011-12-14 12:00:00,24.01,24.05,24.0,24.03,1080800.0,21.7663,21.8026,21.7573,21.7845,1080800.0
2011-12-14 12:30:00,24.03,24.05,24.02,24.05,870000.0,21.7845,21.8026,21.7754,21.8026,870000.0
2011-12-14 13:00:00,24.05,24.06,24.03,24.04,1331600.0,21.8026,21.8117,21.7845,21.7935,1331600.0
2011-12-14 13:30:00,24.04,24.06,24.01,24.04,1190400.0,21.7935,21.8117,21.7663,21.7935,1190400.0
2011-12-14 14:00:00,24.04,24.1,24.01,24.09,790800.0,21.7935,21.8479,21.7663,21.8389,790800.0
2011-12-14 14:30:00,24.09,24.11,24.0,24.08,1099600.0,21.8389,21.857,21.7573,21.8298,1099600.0
2011-12-14 15:00:00,24.08,24.18,24.01,24.11,1691200.0,21.8298,21.9205,21.7663,21.857,1691200.0
2011-12-14 15:30:00,24.11,24.13,24.03,24.1,2701600.0,21.857,21.8751,21.7845,21.8479,2701600.0
2011-12-15 09:30:00,24.33,24.33,24.03,24.15,2210800.0,22.0564,22.0564,21.7845,21.8933,2210800.0
2011-12-15 10:00:00,24.14,24.16,24.05,24.1,1541600.0,21.8842,21.9023,21.8026,21.8479,1541600.0
2011-12-15 10:30:00,24.09,24.1,24.04,24.08,1718400.0,21.8389,21.8479,21.7935,21.8298,1718400.0
2011-12-15 11:00:00,24.08,24.08,23.95,24.02,1221600.0,21.8298,21.8298,21.712,21.7754,1221600.0
2011-12-15 11:30:00,24.02,24.02,23.89,23.93,759200.0,21.7754,21.7754,21.6576,21.6938,759200.0
2011-12-15 12:00:00,23.93,24.04,23.91,24.03,998400.0,21.6938,21.7935,21.6757,21.7845,998400.0
2011-12-15 12:30:00,24.03,24.04,23.91,24.0,716800.0,21.7845,21.7935,21.6757,21.7573,716800.0
2011-12-15 13:00:00,24.0,24.01,23.98,24.0,452800.0,21.7573,21.7663,21.7391,21.7573,452800.0
2011-12-15 13:30:00,24.0,24.11,24.0,24.04,863200.0,21.7573,21.857,21.7573,21.7935,863200.0
2011-12-15 14:00:00,24.04,24.07,24.0,24.06,1475200.0,21.7935,21.8207,21.7573,21.8117,1475200.0
2011-12-15 14:30:00,24.06,24.08,24.01,24.03,1216000.0,21.8117,21.8298,21.7663,21.7845,1216000.0
2011-12-15 15:00:00,24.04,24.05,24.0,24.03,1544400.0,21.7935,21.8026,21.7573,21.7845,1544400.0
2011-12-15 15:30:00,24.03,24.06,23.92,23.96,4213200.0,21.7845,21.8117,21.6848,21.721,4213200.0
2011-12-16 09:30:00,24.17,24.31,24.1,24.25,3590000.0,21.9114,22.0383,21.8479,21.9839,3590000.0
2011-12-16 10:00:00,24.25,24.44,24.21,24.38,1416800.0,21.9839,22.1562,21.9477,22.1018,1416800.0
2011-12-16 10:30:00,24.38,24.43,24.31,24.31,756400.0,22.1018,22.1471,22.0383,22.0383,756400.0
2011-12-16 11:00:00,24.32,24.35,24.28,24.34,600400.0,22.0474,22.0746,22.0111,22.0655,600400.0
2011-12-16 11:30:00,24.35,24.35,24.26,24.27,605200.0,22.0746,22.0746,21.993,22.002,605200.0
2011-12-16 12:00:00,24.27,24.31,24.24,24.29,498400.0,22.002,22.0383,21.9749,22.0202,498400.0
2011-12-16 12:30:00,24.29,24.31,24.23,24.29,849200.0,22.0202,22.0383,21.9658,22.0202,849200.0
2011-12-16 13:00:00,24.29,24.35,24.29,24.31,427600.0,22.0202,22.0746,22.0202,22.0383,427600.0
2011-12-16 13:30:00,24.31,24.36,24.31,24.34,782400.0,22.0383,22.0836,22.0383,22.0655,782400.0
2011-12-16 14:00:00,24.34,24.34,24.25,24.3,923200.0,22.0655,22.0655,21.9839,22.0292,923200.0
2011-12-16 14:30:00,24.3,24.36,24.29,24.33,733200.0,22.0292,22.0836,22.0202,22.0564,733200.0
2011-12-16 15:00:00,24.33,24.38,24.32,24.37,1427200.0,22.0564,22.1018,22.0474,22.0927,1427200.0
2011-12-16 15:30:00,24.37,24.4,24.35,24.35,2717200.0,22.0927,22.1199,22.0746,22.0746,2717200.0
2011-12-19 09:30:00,24.38,24.68,24.38,24.68,2036400.0,22.1018,22.3737,22.1018,22.3737,2036400.0
2011-12-19 10:00:00,24.68,24.84,24.61,24.82,2721600.0,22.3737,22.5188,22.3103,22.5007,2721600.0
2011-12-19 10:30:00,24.82,24.84,24.58,24.63,2306400.0,22.5007,22.5188,22.2831,22.3284,2306400.0
2011-12-19 11:00:00,24.64,24.67,24.56,24.66,2258400.0,22.3375,22.3647,22.265,22.3556,2258400.0
2011-12-19 11:30:00,24.65,24.67,24.59,24.64,912000.0,22.3465,22.3647,22.2921,22.3375,912000.0
2011-12-19 12:00:00,24.63,24.68,24.63,24.65,696400.0,22.3284,22.3737,22.3284,22.3465,696400.0
2011-12-19 12:30:00,24.65,24.68,24.63,24.66,793200.0,22.3465,22.3737,22.3284,22.3556,793200.0
2011-12-19 13:00:00,24.66,24.68,24.65,24.65,726000.0,22.3556,22.3737,22.3465,22.3465,726000.0
2011-12-19 13:30:00,24.65,24.69,24.63,24.64,890400.0,22.3465,22.3828,22.3284,22.3375,890400.0
2011-12-19 14:00:00,24.64,24.73,24.62,24.7,981200.0,22.3375,22.4191,22.3193,22.3919,981200.0
2011-12-19 14:30:00,24.69,24.7,24.64,24.66,1052400.0,22.3828,22.3919,22.3375,22.3556,1052400.0
2011-12-19 15:00:00,24.66,24.66,24.5,24.53,2238400.0,22.3556,22.3556,22.2106,22.2378,2238400.0
2011-12-19 15:30:00,24.53,24.67,24.53,24.65,3698800.0,22.2378,22.3647,22.2378,22.3465,3698800.0
2011-12-20 09:30:00,24.88,24.98,24.84,24.98,2611600.0,22.555,22.6457,22.5188,22.6457,2611600.0
2011-12-20 10:00:00,24.98,24.98,24.93,24.97,2640000.0,22.6457,22.6457,22.6004,22.6366,2640000.0
2011-12-20 10:30:00,24.98,24.99,24.89,24.94,2480800.0,22.6457,22.6548,22.5641,22.6094,2480800.0
2011-12-20 11:00:00,24.95,24.98,24.92,24.98,2588400.0,22.6185,22.6457,22.5913,22.6457,2588400.0
2011-12-20 11:30:00,24.98,25.0,24.95,24.99,1849600.0,22.6457,22.6638,22.6185,22.6548,1849600.0
2011-12-20 12:00:00,24.99,25.12,24.98,25.12,2386800.0,22.6548,22.7726,22.6457,22.7726,2386800.0
2011-12-20 12:30:00,25.12,25.12,25.01,25.04,1292800.0,22.7726,22.7726,22.6729,22.7001,1292800.0
2011-12-20 13:00:00,25.04,25.09,25.01,25.04,723600.0,22.7001,22.7454,22.6729,22.7001,723600.0
2011-12-20 13:30:00,25.04,25.13,25.03,25.12,944400.0,22.7001,22.7817,22.691,22.7726,944400.0
2011-12-20 14:00:00,25.11,25.21,25.09,25.21,1052800.0,22.7636,22.8542,22.7454,22.8542,1052800.0
2011-12-20 14:30:00,25.21,25.29,25.21,25.26,1609200.0,22.8542,22.9267,22.8542,22.8995,1609200.0
2011-12-20 15:00:00,25.26,25.33,25.24,25.33,1496000.0,22.8995,22.963,22.8814,22.963,1496000.0
2011-12-20 15:30:00,25.33,25.38,25.27,25.33,3638800.0,22.963,23.0083,22.9086,22.963,3638800.0
2011-12-21 09:30:00,25.28,25.32,25.08,25.12,1353600.0,22.9177,22.9539,22.7364,22.7726,1353600.0
2011-12-21 10:00:00,25.11,25.12,25.01,25.03,1214800.0,22.7636,22.7726,22.6729,22.691,1214800.0
2011-12-21 10:30:00,25.03,25.05,24.94,25.0,1356400.0,22.691,22.7092,22.6094,22.6638,1356400.0
2011-12-21 11:00:00,25.0,25.0,24.92,24.96,870000.0,22.6638,22.6638,22.5913,22.6276,870000.0
2011-12-21 11:30:00,24.96,24.96,24.89,24.94,643200.0,22.6276,22.6276,22.5641,22.6094,643200.0
2011-12-21 12:00:00,24.94,24.97,24.88,24.9,684800.0,22.6094,22.6366,22.555,22.5732,684800.0
2011-12-21 12:30:00,24.9,24.97,24.89,24.97,994800.0,22.5732,22.6366,22.5641,22.6366,994800.0
2011-12-21 13:00:00,24.97,24.99,24.95,24.97,603200.0,22.6366,22.6548,22.6185,22.6366,603200.0
2011-12-21 13:30:00,24.97,25.05,24.94,25.04,956800.0,22.6366,22.7092,22.6094,22.7001,956800.0
2011-12-21 14:00:00,25.05,25.09,25.04,25.05,603600.0,22.7092,22.7454,22.7001,22.7092,603600.0
2011-12-21 14:30:00,25.05,25.15,25.04,25.12,810000.0,22.7092,22.7998,22.7001,22.7726,810000.0
2011-12-21 15:00:00,25.11,25.2,25.08,25.13,1000400.0,22.7636,22.8451,22.7364,22.7817,1000400.0
2011-12-21 15:30:00,25.14,25.2,25.12,25.18,2252800.0,22.7908,22.8451,22.7726,22.827,2252800.0
2011-12-22 09:30:00,25.15,25.29,25.15,25.22,1362400.0,22.7998,22.9267,22.7998,22.8633,1362400.0
2011-12-22 10:00:00,25.22,25.33,25.15,25.32,1129200.0,22.8633,22.963,22.7998,22.9539,1129200.0
2011-12-22 10:30:00,25.32,25.49,25.32,25.41,1381200.0,22.9539,23.108,22.9539,23.0355,1381200.0
2011-12-22 11:00:00,25.41,25.43,25.27,25.28,686000.0,23.0355,23.0537,22.9086,22.9177,686000.0
2011-12-22 11:30:00,25.29,25.29,25.21,25.22,608800.0,22.9267,22.9267,22.8542,22.8633,608800.0
2011-12-22 12:00:00,25.22,25.22,25.17,25.19,751200.0,22.8633,22.8633,22.8179,22.8361,751200.0
2011-12-22 12:30:00,25.19,25.22,25.16,25.22,485600.0,22.8361,22.8633,22.8089,22.8633,485600.0
2011-12-22 13:00:00,25.22,25.22,25.09,25.15,703200.0,22.8633,22.8633,22.7454,22.7998,703200.0
2011-12-22 13:30:00,25.16,25.19,25.12,25.12,588400.0,22.8089,22.8361,22.7726,22.7726,588400.0
2011-12-22 14:00:00,25.12,25.16,25.1,25.11,614800.0,22.7726,22.8089,22.7545,22.7636,614800.0
2011-12-22 14:30:00,25.11,25.11,25.04,25.07,869600.0,22.7636,22.7636,22.7001,22.7273,869600.0
2011-12-22 15:00:00,25.07,25.12,25.05,25.1,806400.0,22.7273,22.7726,22.7092,22.7545,806400.0
2011-12-22 15:30:00,25.1,25.14,25.03,25.14,2294000.0,22.7545,22.7908,22.691,22.7908,2294000.0
2011-12-23 09:30:00,25.23,25.35,25.13,25.29,585600.0,22.8723,22.9811,22.7817,22.9267,585600.0
2011-12-23 10:00:00,25.28,25.3,25.22,25.25,431600.0,22.9177,22.9358,22.8633,22.8905,431600.0
2011-12-23 10:30:00,25.26,25.31,25.25,25.31,308000.0,22.8995,22.9449,22.8905,22.9449,308000.0
2011-12-23 11:00:00,25.31,25.35,25.28,25.33,370800.0,22.9449,22.9811,22.9177,22.963,370800.0
2011-12-23 11:30:00,25.33,25.35,25.31,25.32,298000.0,22.963,22.9811,22.9449,22.9539,298000.0
2011-12-23 12:00:00,25.32,25.42,25.32,25.4,383600.0,22.9539,23.0446,22.9539,23.0265,383600.0
2011-12-23 12:30:00,25.4,25.44,25.39,25.42,331600.0,23.0265,23.0627,23.0174,23.0446,331600.0
2011-12-23 13:00:00,25.43,25.48,25.41,25.48,456000.0,23.0537,23.099,23.0355,23.099,456000.0
2011-12-23 13:30:00,25.48,25.52,25.47,25.49,555600.0,23.099,23.1352,23.0899,23.108,555600.0
2011-12-23 14:00:00,25.49,25.51,25.46,25.5,332000.0,23.108,23.1262,23.0808,23.1171,332000.0
2011-12-23 14:30:00,25.5,25.52,25.49,25.5,619600.0,23.1171,23.1352,23.108,23.1171,619600.0
2011-12-23 15:00:00,25.5,25.55,25.5,25.55,456000.0,23.1171,23.1624,23.1171,23.1624,456000.0
2011-12-23 15:30:00,25.55,25.63,25.54,25.62,1336000.0,23.1624,23.235,23.1534,23.2259,1336000.0
2011-12-27 09:30:00,25.62,25.78,25.48,25.66,1506400.0,23.2259,23.3709,23.099,23.2622,1506400.0
2011-12-27 10:00:00,25.66,25.77,25.65,25.75,830400.0,23.2622,23.3619,23.2531,23.3437,830400.0
2011-12-27 10:30:00,25.75,25.86,25.71,25.71,1063200.0,23.3437,23.4435,23.3075,23.3075,1063200.0
2011-12-27 11:00:00,25.72,25.74,25.66,25.72,579600.0,23.3166,23.3347,23.2622,23.3166,579600.0
2011-12-27 11:30:00,25.73,25.75,25.65,25.66,301200.0,23.3256,23.3437,23.2531,23.2622,301200.0
2011-12-27 12:00:00,25.67,25.68,25.57,25.6,580800.0,23.2712,23.2803,23.1806,23.2078,580800.0
2011-12-27 12:30:00,25.6,25.63,25.57,25.59,270800.0,23.2078,23.235,23.1806,23.1987,270800.0
2011-12-27 13:00:00,25.59,25.6,25.56,25.56,307600.0,23.1987,23.2078,23.1715,23.1715,307600.0
2011-12-27 13:30:00,25.56,25.58,25.56,25.58,251200.0,23.1715,23.1896,23.1715,23.1896,251200.0
2011-12-27 14:00:00,25.58,25.59,25.55,25.55,316800.0,23.1896,23.1987,23.1624,23.1624,316800.0
2011-12-27 14:30:00,25.55,25.58,25.54,25.57,339200.0,23.1624,23.1896,23.1534,23.1806,339200.0
2011-12-27 15:00:00,25.57,25.61,25.57,25.59,368400.0,23.1806,23.2168,23.1806,23.1987,368400.0
2011-12-27 15:30:00,25.59,25.59,25.48,25.48,1542400.0,23.1987,23.1987,23.099,23.099,1542400.0
2011-12-28 09:30:00,25.42,25.5,25.23,25.36,1220400.0,23.0446,23.1171,22.8723,22.9902,1220400.0
2011-12-28 10:00:00,25.36,25.39,25.33,25.36,500800.0,22.9902,23.0174,22.963,22.9902,500800.0
2011-12-28 10:30:00,25.36,25.37,25.25,25.29,651200.0,22.9902,22.9993,22.8905,22.9267,651200.0
2011-12-28 11:00:00,25.28,25.32,25.24,25.26,582800.0,22.9177,22.9539,22.8814,22.8995,582800.0
2011-12-28 11:30:00,25.26,25.27,25.16,25.2,512000.0,22.8995,22.9086,22.8089,22.8451,512000.0
2011-12-28 12:00:00,25.21,25.21,25.15,25.2,400000.0,22.8542,22.8542,22.7998,22.8451,400000.0
2011-12-28 12:30:00,25.21,25.24,25.2,25.22,419600.0,22.8542,22.8814,22.8451,22.8633,419600.0
2011-12-28 13:00:00,25.22,25.29,25.2,25.27,380400.0,22.8633,22.9267,22.8451,22.9086,380400.0
2011-12-28 13:30:00,25.27,25.34,25.27,25.29,677600.0,22.9086,22.9721,22.9086,22.9267,677600.0
2011-12-28 14:00:00,25.3,25.33,25.27,25.32,522800.0,22.9358,22.963,22.9086,22.9539,522800.0
2011-12-28 14:30:00,25.32,25.34,25.25,25.29,423200.0,22.9539,22.9721,22.8905,22.9267,423200.0
2011-12-28 15:00:00,25.28,25.29,25.18,25.19,603200.0,22.9177,22.9267,22.827,22.8361,603200.0
2011-12-28 15:30:00,25.2,25.25,25.17,25.18,1512400.0,22.8451,22.8905,22.8179,22.827,1512400.0
2011-12-29 09:30:00,25.3,25.52,25.21,25.5,1030400.0,22.9358,23.1352,22.8542,23.1171,1030400.0
2011-12-29 10:00:00,25.5,25.52,25.42,25.5,532000.0,23.1171,23.1352,23.0446,23.1171,532000.0
2011-12-29 10:30:00,25.5,25.58,25.5,25.58,478000.0,23.1171,23.1896,23.1171,23.1896,478000.0
2011-12-29 11:00:00,25.58,25.6,25.52,25.57,360000.0,23.1896,23.2078,23.1352,23.1806,360000.0
2011-12-29 11:30:00,25.56,25.7,25.56,25.7,697600.0,23.1715,23.2984,23.1715,23.2984,697600.0
2011-12-29 12:00:00,25.7,25.7,25.61,25.65,245600.0,23.2984,23.2984,23.2168,23.2531,245600.0
2011-12-29 12:30:00,25.65,25.68,25.63,25.67,235600.0,23.2531,23.2803,23.235,23.2712,235600.0
2011-12-29 13:00:00,25.67,25.71,25.63,25.7,496000.0,23.2712,23.3075,23.235,23.2984,496000.0
2011-12-29 13:30:00,25.7,25.77,25.68,25.77,556800.0,23.2984,23.3619,23.2803,23.3619,556800.0
2011-12-29 14:00:00,25.77,25.77,25.72,25.75,480400.0,23.3619,23.3619,23.3166,23.3437,480400.0
2011-12-29 14:30:00,25.75,25.78,25.72,25.77,351600.0,23.3437,23.3709,23.3166,23.3619,351600.0
2011-12-29 15:00:00,25.76,25.81,25.75,25.77,584800.0,23.3528,23.3981,23.3437,23.3619,584800.0
2011-12-29 15:30:00,25.77,25.8,25.73,25.78,1682800.0,23.3619,23.3891,23.3256,23.3709,1682800.0
2011-12-30 09:30:00,25.8,25.8,25.54,25.66,1233200.0,23.3891,23.3891,23.1534,23.2622,1233200.0
2011-12-30 10:00:00,25.66,25.66,25.57,25.57,624400.0,23.2622,23.2622,23.1806,23.1806,624400.0
2011-12-30 10:30:00,25.57,25.58,25.53,25.53,497600.0,23.1806,23.1896,23.1443,23.1443,497600.0
2011-12-30 11:00:00,25.54,25.58,25.53,25.54,480400.0,23.1534,23.1896,23.1443,23.1534,480400.0
2011-12-30 11:30:00,25.54,25.57,25.5,25.54,613200.0,23.1534,23.1806,23.1171,23.1534,613200.0
2011-12-30 12:00:00,25.54,25.56,25.47,25.48,361600.0,23.1534,23.1715,23.0899,23.099,361600.0
2011-12-30 12:30:00,25.47,25.5,25.47,25.49,344400.0,23.0899,23.1171,23.0899,23.108,344400.0
2011-12-30 13:00:00,25.49,25.49,25.45,25.46,375600.0,23.108,23.108,23.0718,23.0808,375600.0
2011-12-30 13:30:00,25.47,25.5,25.47,25.49,284400.0,23.0899,23.1171,23.0899,23.108,284400.0
2011-12-30 14:00:00,25.49,25.51,25.47,25.48,348800.0,23.108,23.1262,23.0899,23.099,348800.0
2011-12-30 14:30:00,25.49,25.51,25.44,25.44,322000.0,23.108,23.1262,23.0627,23.0627,322000.0
2011-12-30 15:00:00,25.44,25.51,25.43,25.43,453600.0,23.0627,23.1262,23.0537,23.0537,453600.0
2011-12-30 15:30:00,25.43,25.47,25.37,25.39,1590400.0,23.0537,23.0899,22.9993,23.0174,1590400.0
2012-01-03 09:30:00,25.85,25.85,25.51,25.75,2146000.0,23.4344,23.4344,23.1262,23.3437,2146000.0
2012-01-03 10:00:00,25.75,25.76,25.63,25.66,1213600.0,23.3437,23.3528,23.235,23.2622,1213600.0
2012-01-03 10:30:00,25.66,25.7,25.63,25.66,1333200.0,23.2622,23.2984,23.235,23.2622,1333200.0
2012-01-03 11:00:00,25.66,25.67,25.46,25.49,1571200.0,23.2622,23.2712,23.0808,23.108,1571200.0
2012-01-03 11:30:00,25.5,25.59,25.48,25.55,1212800.0,23.1171,23.1987,23.099,23.1624,1212800.0
2012-01-03 12:00:00,25.55,25.67,25.55,25.58,860000.0,23.1624,23.2712,23.1624,23.1896,860000.0
2012-01-03 12:30:00,25.58,25.58,25.47,25.52,1072400.0,23.1896,23.1896,23.0899,23.1352,1072400.0
2012-01-03 13:00:00,25.53,25.62,25.52,25.58,628800.0,23.1443,23.2259,23.1352,23.1896,628800.0
2012-01-03 13:30:00,25.58,25.69,25.56,25.63,616800.0,23.1896,23.2894,23.1715,23.235,616800.0
2012-01-03 14:00:00,25.63,25.72,25.62,25.71,628400.0,23.235,23.3166,23.2259,23.3075,628400.0
2012-01-03 14:30:00,25.71,25.83,25.68,25.81,717200.0,23.3075,23.4163,23.2803,23.3981,717200.0
2012-01-03 15:00:00,25.82,25.82,25.63,25.67,924800.0,23.4072,23.4072,23.235,23.2712,924800.0
2012-01-03 15:30:00,25.66,25.8,25.66,25.75,2374800.0,23.2622,23.3891,23.2622,23.3437,2374800.0
2012-01-04 09:30:00,25.42,25.61,25.35,25.39,2253200.0,23.0446,23.2168,22.9811,23.0174,2253200.0
2012-01-04 10:00:00,25.4,25.4,25.0,25.13,2951600.0,23.0265,23.0265,22.6638,22.7817,2951600.0
2012-01-04 10:30:00,25.13,25.29,25.1,25.28,1059200.0,22.7817,22.9267,22.7545,22.9177,1059200.0
2012-01-04 11:00:00,25.28,25.32,25.23,25.3,796400.0,22.9177,22.9539,22.8723,22.9358,796400.0
2012-01-04 11:30:00,25.3,25.32,25.24,25.25,610400.0,22.9358,22.9539,22.8814,22.8905,610400.0
2012-01-04 12:00:00,25.25,25.35,25.23,25.23,807600.0,22.8905,22.9811,22.8723,22.8723,807600.0
2012-01-04 12:30:00,25.23,25.23,25.13,25.18,1056000.0,22.8723,22.8723,22.7817,22.827,1056000.0
2012-01-04 13:00:00,25.18,25.18,25.11,25.13,707600.0,22.827,22.827,22.7636,22.7817,707600.0
2012-01-04 13:30:00,25.13,25.19,25.11,25.17,707600.0,22.7817,22.8361,22.7636,22.8179,707600.0
2012-01-04 14:00:00,25.17,25.26,25.14,25.24,847600.0,22.8179,22.8995,22.7908,22.8814,847600.0
2012-01-04 14:30:00,25.24,25.28,25.17,25.23,1005200.0,22.8814,22.9177,22.8179,22.8723,1005200.0
2012-01-04 15:00:00,25.24,25.27,25.23,25.23,782000.0,22.8814,22.9086,22.8723,22.8723,782000.0
2012-01-04 15:30:00,25.23,25.3,25.21,25.28,1386800.0,22.8723,22.9358,22.8542,22.9177,1386800.0
2012-01-05 09:30:00,25.18,25.24,24.92,25.03,1658000.0,22.827,22.8814,22.5913,22.691,1658000.0
2012-01-05 10:00:00,25.03,25.24,24.98,25.23,1192800.0,22.691,22.8814,22.6457,22.8723,1192800.0
2012-01-05 10:30:00,25.23,25.26,25.11,25.18,592800.0,22.8723,22.8995,22.7636,22.827,592800.0
2012-01-05 11:00:00,25.19,25.41,25.17,25.41,900400.0,22.8361,23.0355,22.8179,23.0355,900400.0
2012-01-05 11:30:00,25.41,25.44,25.34,25.38,802000.0,23.0355,23.0627,22.9721,23.0083,802000.0
2012-01-05 12:00:00,25.38,25.39,25.29,25.33,510000.0,23.0083,23.0174,22.9267,22.963,510000.0
2012-01-05 12:30:00,25.32,25.36,25.28,25.36,277600.0,22.9539,22.9902,22.9177,22.9902,277600.0
2012-01-05 13:00:00,25.36,25.5,25.34,25.49,538800.0,22.9902,23.1171,22.9721,23.108,538800.0
2012-01-05 13:30:00,25.49,25.55,25.49,25.51,852800.0,23.108,23.1624,23.108,23.1262,852800.0
2012-01-05 14:00:00,25.5,25.51,25.43,25.45,575200.0,23.1171,23.1262,23.0537,23.0718,575200.0
2012-01-05 14:30:00,25.45,25.49,25.42,25.44,394800.0,23.0718,23.108,23.0446,23.0627,394800.0
2012-01-05 15:00:00,25.44,25.5,25.35,25.35,736800.0,23.0627,23.1171,22.9811,22.9811,736800.0
2012-01-05 15:30:00,25.35,25.5,25.35,25.47,1802000.0,22.9811,23.1171,22.9811,23.0899,1802000.0
2012-01-06 09:30:00,25.6,25.6,25.14,25.2,2201200.0,23.2078,23.2078,22.7908,22.8451,2201200.0
2012-01-06 10:00:00,25.2,25.2,25.06,25.16,1820800.0,22.8451,22.8451,22.7182,22.8089,1820800.0
2012-01-06 10:30:00,25.16,25.22,25.14,25.15,584800.0,22.8089,22.8633,22.7908,22.7998,584800.0
2012-01-06 11:00:00,25.15,25.29,25.15,25.25,590400.0,22.7998,22.9267,22.7998,22.8905,590400.0
2012-01-06 11:30:00,25.25,25.27,25.16,25.18,502000.0,22.8905,22.9086,22.8089,22.827,502000.0
2012-01-06 12:00:00,25.18,25.26,25.18,25.24,268800.0,22.827,22.8995,22.827,22.8814,268800.0
2012-01-06 12:30:00,25.24,25.28,25.19,25.23,409200.0,22.8814,22.9177,22.8361,22.8723,409200.0
2012-01-06 13:00:00,25.23,25.26,25.15,25.17,417200.0,22.8723,22.8995,22.7998,22.8179,417200.0
2012-01-06 13:30:00,25.16,25.22,25.14,25.2,617600.0,22.8089,22.8633,22.7908,22.8451,617600.0
2012-01-06 14:00:00,25.19,25.28,25.19,25.27,526800.0,22.8361,22.9177,22.8361,22.9086,526800.0
2012-01-06 14:30:00,25.27,25.3,25.22,25.25,689600.0,22.9086,22.9358,22.8633,22.8905,689600.0
2012-01-06 15:00:00,25.25,25.27,25.19,25.23,1006800.0,22.8905,22.9086,22.8361,22.8723,1006800.0
2012-01-06 15:30:00,25.23,25.27,25.16,25.18,2380400.0,22.8723,22.9086,22.8089,22.827,2380400.0
2012-01-09 09:30:00,25.25,25.3,24.94,24.99,1549600.0,22.8905,22.9358,22.6094,22.6548,1549600.0
2012-01-09 10:00:00,24.99,25.08,24.92,24.95,1499200.0,22.6548,22.7364,22.5913,22.6185,1499200.0
2012-01-09 10:30:00,24.95,24.97,24.8,24.82,1492000.0,22.6185,22.6366,22.4825,22.5007,1492000.0
2012-01-09 11:00:00,24.83,24.88,24.77,24.83,1398000.0,22.5097,22.555,22.4553,22.5097,1398000.0
2012-01-09 11:30:00,24.83,24.86,24.71,24.75,1966000.0,22.5097,22.5369,22.4009,22.4372,1966000.0
2012-01-09 12:00:00,24.75,24.85,24.7,24.84,1389200.0,22.4372,22.5279,22.3919,22.5188,1389200.0
2012-01-09 12:30:00,24.84,24.85,24.77,24.83,776000.0,22.5188,22.5279,22.4553,22.5097,776000.0
2012-01-09 13:00:00,24.83,24.85,24.75,24.83,1206400.0,22.5097,22.5279,22.4372,22.5097,1206400.0
2012-01-09 13:30:00,24.83,24.96,24.83,24.96,1064000.0,22.5097,22.6276,22.5097,22.6276,1064000.0
2012-01-09 14:00:00,24.96,24.98,24.9,24.9,685200.0,22.6276,22.6457,22.5732,22.5732,685200.0
2012-01-09 14:30:00,24.9,24.99,24.9,24.97,723600.0,22.5732,22.6548,22.5732,22.6366,723600.0
2012-01-09 15:00:00,24.97,25.02,24.91,25.0,1201200.0,22.6366,22.682,22.5822,22.6638,1201200.0
2012-01-09 15:30:00,25.0,25.02,24.94,24.97,2212800.0,22.6638,22.682,22.6094,22.6366,2212800.0
2012-01-10 09:30:00,25.22,25.24,24.86,24.97,3424400.0,22.8633,22.8814,22.5369,22.6366,3424400.0
2012-01-10 10:00:00,24.97,25.15,24.94,25.07,1401200.0,22.6366,22.7998,22.6094,22.7273,1401200.0
2012-01-10 10:30:00,25.07,25.09,25.01,25.06,1012800.0,22.7273,22.7454,22.6729,22.7182,1012800.0
2012-01-10 11:00:00,25.06,25.13,25.02,25.12,993600.0,22.7182,22.7817,22.682,22.7726,993600.0
2012-01-10 11:30:00,25.12,25.13,24.95,24.98,1397600.0,22.7726,22.7817,22.6185,22.6457,1397600.0
2012-01-10 12:00:00,24.98,25.0,24.89,24.94,1054400.0,22.6457,22.6638,22.5641,22.6094,1054400.0
2012-01-10 12:30:00,24.94,24.99,24.94,24.98,546400.0,22.6094,22.6548,22.6094,22.6457,546400.0
2012-01-10 13:00:00,24.98,24.99,24.87,24.9,750000.0,22.6457,22.6548,22.546,22.5732,750000.0
2012-01-10 13:30:00,24.9,24.94,24.88,24.92,1245600.0,22.5732,22.6094,22.555,22.5913,1245600.0
2012-01-10 14:00:00,24.92,24.98,24.92,24.98,794400.0,22.5913,22.6457,22.5913,22.6457,794400.0
2012-01-10 14:30:00,24.98,24.99,24.95,24.96,782400.0,22.6457,22.6548,22.6185,22.6276,782400.0
2012-01-10 15:00:00,24.96,24.97,24.89,24.9,1512400.0,22.6276,22.6366,22.5641,22.5732,1512400.0
2012-01-10 15:30:00,24.9,25.0,24.89,24.95,2208800.0,22.5732,22.6638,22.5641,22.6185,2208800.0
2012-01-11 09:30:00,24.75,24.88,24.7,24.76,2958000.0,22.4372,22.555,22.3919,22.4463,2958000.0
2012-01-11 10:00:00,24.76,24.77,24.58,24.66,2796000.0,22.4463,22.4553,22.2831,22.3556,2796000.0
2012-01-11 10:30:00,24.66,24.71,24.63,24.67,1339200.0,22.3556,22.4009,22.3284,22.3647,1339200.0
2012-01-11 11:00:00,24.67,24.74,24.67,24.73,1020000.0,22.3647,22.4281,22.3647,22.4191,1020000.0
2012-01-11 11:30:00,24.73,24.79,24.73,24.76,748000.0,22.4191,22.4735,22.4191,22.4463,748000.0
2012-01-11 12:00:00,24.76,24.82,24.75,24.75,812000.0,22.4463,22.5007,22.4372,22.4372,812000.0
2012-01-11 12:30:00,24.76,24.78,24.74,24.74,674800.0,22.4463,22.4644,22.4281,22.4281,674800.0
2012-01-11 13:00:00,24.75,24.83,24.75,24.82,660800.0,22.4372,22.5097,22.4372,22.5007,660800.0
2012-01-11 13:30:00,24.83,24.83,24.73,24.8,644800.0,22.5097,22.5097,22.4191,22.4825,644800.0
2012-01-11 14:00:00,24.8,24.83,24.77,24.77,689600.0,22.4825,22.5097,22.4553,22.4553,689600.0
2012-01-11 14:30:00,24.77,24.78,24.7,24.73,703200.0,22.4553,22.4644,22.3919,22.4191,703200.0
2012-01-11 15:00:00,24.73,24.76,24.7,24.75,853600.0,22.4191,22.4463,22.3919,22.4372,853600.0
2012-01-11 15:30:00,24.75,24.83,24.75,24.8,1689200.0,22.4372,22.5097,22.4372,22.4825,1689200.0
2012-01-12 09:30:00,24.85,25.11,24.85,25.09,2264800.0,22.5279,22.7636,22.5279,22.7454,2264800.0
2012-01-12 10:00:00,25.1,25.21,25.01,25.09,1651600.0,22.7545,22.8542,22.6729,22.7454,1651600.0
2012-01-12 10:30:00,25.09,25.13,25.08,25.11,996400.0,22.7454,22.7817,22.7364,22.7636,996400.0
2012-01-12 11:00:00,25.11,25.27,25.1,25.23,1156800.0,22.7636,22.9086,22.7545,22.8723,1156800.0
2012-01-12 11:30:00,25.23,25.25,25.14,25.16,906800.0,22.8723,22.8905,22.7908,22.8089,906800.0
2012-01-12 12:00:00,25.16,25.29,25.15,25.28,657600.0,22.8089,22.9267,22.7998,22.9177,657600.0
2012-01-12 12:30:00,25.28,25.41,25.27,25.39,1272800.0,22.9177,23.0355,22.9086,23.0174,1272800.0
2012-01-12 13:00:00,25.39,25.42,25.3,25.32,670000.0,23.0174,23.0446,22.9358,22.9539,670000.0
2012-01-12 13:30:00,25.33,25.33,25.24,25.24,822800.0,22.963,22.963,22.8814,22.8814,822800.0
2012-01-12 14:00:00,25.25,25.32,25.24,25.3,823600.0,22.8905,22.9539,22.8814,22.9358,823600.0
2012-01-12 14:30:00,25.29,25.4,25.29,25.4,712000.0,22.9267,23.0265,22.9267,23.0265,712000.0
2012-01-12 15:00:00,25.4,25.4,25.31,25.32,928800.0,23.0265,23.0265,22.9449,22.9539,928800.0
2012-01-12 15:30:00,25.32,25.36,25.25,25.33,1991200.0,22.9539,22.9902,22.8905,22.963,1991200.0
2012-01-13 09:30:00,25.18,25.38,25.07,25.34,1307200.0,22.827,23.0083,22.7273,22.9721,1307200.0
2012-01-13 10:00:00,25.33,25.34,25.12,25.22,949200.0,22.963,22.9721,22.7726,22.8633,949200.0
2012-01-13 10:30:00,25.21,25.32,25.2,25.32,501200.0,22.8542,22.9539,22.8451,22.9539,501200.0
2012-01-13 11:00:00,25.32,25.4,25.3,25.4,769600.0,22.9539,23.0265,22.9358,23.0265,769600.0
2012-01-13 11:30:00,25.4,25.45,25.38,25.42,604400.0,23.0265,23.0718,23.0083,23.0446,604400.0
2012-01-13 12:00:00,25.42,25.43,25.31,25.32,609200.0,23.0446,23.0537,22.9449,22.9539,609200.0
2012-01-13 12:30:00,25.32,25.33,25.27,25.33,226400.0,22.9539,22.963,22.9086,22.963,226400.0
2012-01-13 13:00:00,25.33,25.34,25.27,25.28,347600.0,22.963,22.9721,22.9086,22.9177,347600.0
2012-01-13 13:30:00,25.28,25.28,25.21,25.25,861200.0,22.9177,22.9177,22.8542,22.8905,861200.0
2012-01-13 14:00:00,25.25,25.28,25.22,25.23,543600.0,22.8905,22.9177,22.8633,22.8723,543600.0
2012-01-13 14:30:00,25.23,25.24,25.18,25.19,676800.0,22.8723,22.8814,22.827,22.8361,676800.0
2012-01-13 15:00:00,25.19,25.25,25.19,25.21,661600.0,22.8361,22.8905,22.8361,22.8542,661600.0
2012-01-13 15:30:00,25.2,25.22,25.17,25.18,1938000.0,22.8451,22.8633,22.8179,22.827,1938000.0
2012-01-17 09:30:00,25.33,25.5,25.3,25.4,1305600.0,22.963,23.1171,22.9358,23.0265,1305600.0
2012-01-17 10:00:00,25.39,25.4,25.31,25.38,780800.0,23.0174,23.0265,22.9449,23.0083,780800.0
2012-01-17 10:30:00,25.38,25.49,25.32,25.49,1628000.0,23.0083,23.108,22.9539,23.108,1628000.0
2012-01-17 11:00:00,25.49,25.56,25.48,25.56,762000.0,23.108,23.1715,23.099,23.1715,762000.0
2012-01-17 11:30:00,25.56,25.61,25.52,25.53,674400.0,23.1715,23.2168,23.1352,23.1443,674400.0
2012-01-17 12:00:00,25.54,25.68,25.54,25.66,608400.0,23.1534,23.2803,23.1534,23.2622,608400.0
2012-01-17 12:30:00,25.66,25.68,25.57,25.67,440000.0,23.2622,23.2803,23.1806,23.2712,440000.0
2012-01-17 13:00:00,25.67,25.74,25.67,25.72,612800.0,23.2712,23.3347,23.2712,23.3166,612800.0
2012-01-17 13:30:00,25.72,25.72,25.66,25.68,490800.0,23.3166,23.3166,23.2622,23.2803,490800.0
2012-01-17 14:00:00,25.68,25.7,25.65,25.69,463600.0,23.2803,23.2984,23.2531,23.2894,463600.0
2012-01-17 14:30:00,25.69,25.7,25.61,25.63,532000.0,23.2894,23.2984,23.2168,23.235,532000.0
2012-01-17 15:00:00,25.63,25.64,25.58,25.61,682000.0,23.235,23.244,23.1896,23.2168,682000.0
2012-01-17 15:30:00,25.61,25.68,25.58,25.62,1839200.0,23.2168,23.2803,23.1896,23.2259,1839200.0
2012-01-18 09:30:00,25.54,25.85,25.53,25.82,2074800.0,23.1534,23.4344,23.1443,23.4072,2074800.0
2012-01-18 10:00:00,25.81,25.96,25.81,25.92,1335200.0,23.3981,23.5341,23.3981,23.4979,1335200.0
2012-01-18 10:30:00,25.92,25.97,25.89,25.91,816000.0,23.4979,23.5432,23.4707,23.4888,816000.0
2012-01-18 11:00:00,25.91,25.93,25.89,25.89,614000.0,23.4888,23.5069,23.4707,23.4707,614000.0
2012-01-18 11:30:00,25.88,25.89,25.78,25.83,312800.0,23.4616,23.4707,23.3709,23.4163,312800.0
2012-01-18 12:00:00,25.83,25.88,25.83,25.87,293600.0,23.4163,23.4616,23.4163,23.4525,293600.0
2012-01-18 12:30:00,25.86,25.88,25.83,25.84,281600.0,23.4435,23.4616,23.4163,23.4253,281600.0
2012-01-18 13:00:00,25.84,25.85,25.77,25.78,353600.0,23.4253,23.4344,23.3619,23.3709,353600.0
2012-01-18 13:30:00,25.78,25.83,25.75,25.78,458800.0,23.3709,23.4163,23.3437,23.3709,458800.0
2012-01-18 14:00:00,25.79,25.86,25.79,25.85,506800.0,23.38,23.4435,23.38,23.4344,506800.0
2012-01-18 14:30:00,25.85,25.86,25.82,25.85,488000.0,23.4344,23.4435,23.4072,23.4344,488000.0
2012-01-18 15:00:00,25.85,25.93,25.85,25.9,1434800.0,23.4344,23.5069,23.4344,23.4797,1434800.0
2012-01-18 15:30:00,25.91,25.95,25.86,25.95,1624400.0,23.4888,23.5251,23.4435,23.5251,1624400.0
2012-01-19 09:30:00,26.04,26.05,25.79,25.87,1981600.0,23.6066,23.6157,23.38,23.4525,1981600.0
2012-01-19 10:00:00,25.86,25.86,25.69,25.7,750400.0,23.4435,23.4435,23.2894,23.2984,750400.0
2012-01-19 10:30:00,25.7,25.75,25.63,25.64,1358800.0,23.2984,23.3437,23.235,23.244,1358800.0
2012-01-19 11:00:00,25.65,25.75,25.64,25.74,1128400.0,23.2531,23.3437,23.244,23.3347,1128400.0
2012-01-19 11:30:00,25.74,25.75,25.67,25.68,594800.0,23.3347,23.3437,23.2712,23.2803,594800.0
2012-01-19 12:00:00,25.68,25.74,25.65,25.73,1089600.0,23.2803,23.3347,23.2531,23.3256,1089600.0
2012-01-19 12:30:00,25.73,25.78,25.69,25.71,792400.0,23.3256,23.3709,23.2894,23.3075,792400.0
2012-01-19 13:00:00,25.71,25.73,25.67,25.69,545200.0,23.3075,23.3256,23.2712,23.2894,545200.0
2012-01-19 13:30:00,25.69,25.73,25.65,25.65,597600.0,23.2894,23.3256,23.2531,23.2531,597600.0
2012-01-19 14:00:00,25.65,25.68,25.64,25.64,693200.0,23.2531,23.2803,23.244,23.244,693200.0
2012-01-19 14:30:00,25.65,25.65,25.58,25.59,686400.0,23.2531,23.2531,23.1896,23.1987,686400.0
2012-01-19 15:00:00,25.59,25.6,25.56,25.58,940800.0,23.1987,23.2078,23.1715,23.1896,940800.0
2012-01-19 15:30:00,25.58,25.63,25.58,25.6,1662000.0,23.1896,23.235,23.1896,23.2078,1662000.0
2012-01-20 09:30:00,25.6,25.63,25.22,25.3,3141200.0,23.2078,23.235,22.8633,22.9358,3141200.0
2012-01-20 10:00:00,25.31,25.31,25.18,25.27,832000.0,22.9449,22.9449,22.827,22.9086,832000.0
2012-01-20 10:30:00,25.26,25.27,25.19,25.22,640000.0,22.8995,22.9086,22.8361,22.8633,640000.0
2012-01-20 11:00:00,25.22,25.22,25.08,25.08,993600.0,22.8633,22.8633,22.7364,22.7364,993600.0
2012-01-20 11:30:00,25.08,25.08,24.96,25.02,2195200.0,22.7364,22.7364,22.6276,22.682,2195200.0
2012-01-20 12:00:00,25.02,25.03,24.97,24.99,1236000.0,22.682,22.691,22.6366,22.6548,1236000.0
2012-01-20 12:30:00,24.99,25.06,24.98,25.05,874000.0,22.6548,22.7182,22.6457,22.7092,874000.0
2012-01-20 13:00:00,25.05,25.06,24.95,24.99,1753600.0,22.7092,22.7182,22.6185,22.6548,1753600.0
2012-01-20 13:30:00,24.99,25.01,24.96,25.0,688400.0,22.6548,22.6729,22.6276,22.6638,688400.0
2012-01-20 14:00:00,25.0,25.04,24.95,24.96,1155200.0,22.6638,22.7001,22.6185,22.6276,1155200.0
2012-01-20 14:30:00,24.96,25.04,24.95,25.02,1140400.0,22.6276,22.7001,22.6185,22.682,1140400.0
2012-01-20 15:00:00,25.02,25.16,25.02,25.14,1657200.0,22.682,22.8089,22.682,22.7908,1657200.0
2012-01-20 15:30:00,25.14,25.18,25.1,25.15,1997200.0,22.7908,22.827,22.7545,22.7998,1997200.0
2012-01-23 09:30:00,25.19,25.22,24.96,25.04,2324800.0,22.8361,22.8633,22.6276,22.7001,2324800.0
2012-01-23 10:00:00,25.03,25.08,24.99,25.03,1447600.0,22.691,22.7364,22.6548,22.691,1447600.0
2012-01-23 10:30:00,25.03,25.07,25.0,25.01,1606400.0,22.691,22.7273,22.6638,22.6729,1606400.0
2012-01-23 11:00:00,25.01,25.02,24.96,24.99,736400.0,22.6729,22.682,22.6276,22.6548,736400.0
2012-01-23 11:30:00,24.99,24.99,24.74,24.74,1386800.0,22.6548,22.6548,22.4281,22.4281,1386800.0
2012-01-23 12:00:00,24.73,24.78,24.7,24.75,1348000.0,22.4191,22.4644,22.3919,22.4372,1348000.0
2012-01-23 12:30:00,24.75,24.77,24.72,24.75,470800.0,22.4372,22.4553,22.41,22.4372,470800.0
2012-01-23 13:00:00,24.75,24.78,24.74,24.78,1200400.0,22.4372,22.4644,22.4281,22.4644,1200400.0
2012-01-23 13:30:00,24.78,24.91,24.78,24.87,798800.0,22.4644,22.5822,22.4644,22.546,798800.0
2012-01-23 14:00:00,24.87,24.91,24.83,24.84,472400.0,22.546,22.5822,22.5097,22.5188,472400.0
2012-01-23 14:30:00,24.84,24.86,24.77,24.84,581600.0,22.5188,22.5369,22.4553,22.5188,581600.0
2012-01-23 15:00:00,24.84,24.97,24.84,24.97,850000.0,22.5188,22.6366,22.5188,22.6366,850000.0
2012-01-23 15:30:00,24.97,24.98,24.9,24.9,1694400.0,22.6366,22.6457,22.5732,22.5732,1694400.0
2012-01-24 09:30:00,24.76,24.93,24.75,24.85,1112800.0,22.4463,22.6004,22.4372,22.5279,1112800.0
2012-01-24 10:00:00,24.84,24.89,24.81,24.83,1048400.0,22.5188,22.5641,22.4916,22.5097,1048400.0
2012-01-24 10:30:00,24.83,24.96,24.83,24.95,1442400.0,22.5097,22.6276,22.5097,22.6185,1442400.0
2012-01-24 11:00:00,24.95,25.01,24.92,25.01,1169600.0,22.6185,22.6729,22.5913,22.6729,1169600.0
2012-01-24 11:30:00,25.01,25.13,25.01,25.1,825200.0,22.6729,22.7817,22.6729,22.7545,825200.0
2012-01-24 12:00:00,25.1,25.12,25.09,25.1,351600.0,22.7545,22.7726,22.7454,22.7545,351600.0
2012-01-24 12:30:00,25.1,25.18,25.1,25.17,467200.0,22.7545,22.827,22.7545,22.8179,467200.0
2012-01-24 13:00:00,25.16,25.16,25.06,25.08,475600.0,22.8089,22.8089,22.7182,22.7364,475600.0
2012-01-24 13:30:00,25.08,25.16,25.08,25.14,711600.0,22.7364,22.8089,22.7364,22.7908,711600.0
2012-01-24 14:00:00,25.14,25.18,25.1,25.18,563600.0,22.7908,22.827,22.7545,22.827,563600.0
2012-01-24 14:30:00,25.18,25.24,25.14,25.24,735200.0,22.827,22.8814,22.7908,22.8814,735200.0
2012-01-24 15:00:00,25.24,25.32,25.22,25.29,1128400.0,22.8814,22.9539,22.8633,22.9267,1128400.0
2012-01-24 15:30:00,25.29,25.29,25.16,25.25,1283600.0,22.9267,22.9267,22.8089,22.8905,1283600.0
2012-01-25 09:30:00,25.15,25.24,24.98,25.05,1133600.0,22.7998,22.8814,22.6457,22.7092,1133600.0
2012-01-25 10:00:00,25.04,25.12,24.97,24.99,867600.0,22.7001,22.7726,22.6366,22.6548,867600.0
2012-01-25 10:30:00,25.0,25.06,24.99,25.02,1006000.0,22.6638,22.7182,22.6548,22.682,1006000.0
2012-01-25 11:00:00,25.02,25.04,24.99,25.01,752800.0,22.682,22.7001,22.6548,22.6729,752800.0
2012-01-25 11:30:00,25.01,25.03,24.98,25.0,670400.0,22.6729,22.691,22.6457,22.6638,670400.0
2012-01-25 12:00:00,25.0,25.04,24.95,25.0,724800.0,22.6638,22.7001,22.6185,22.6638,724800.0
2012-01-25 12:30:00,25.0,25.1,24.95,25.01,1106000.0,22.6638,22.7545,22.6185,22.6729,1106000.0
2012-01-25 13:00:00,25.0,25.13,25.0,25.12,785200.0,22.6638,22.7817,22.6638,22.7726,785200.0
2012-01-25 13:30:00,25.12,25.18,25.09,25.17,863600.0,22.7726,22.827,22.7454,22.8179,863600.0
2012-01-25 14:00:00,25.18,25.18,25.08,25.1,874800.0,22.827,22.827,22.7364,22.7545,874800.0
2012-01-25 14:30:00,25.1,25.13,25.1,25.11,942800.0,22.7545,22.7817,22.7545,22.7636,942800.0
2012-01-25 15:00:00,25.11,25.18,25.08,25.17,1071200.0,22.7636,22.827,22.7364,22.8179,1071200.0
2012-01-25 15:30:00,25.17,25.18,25.12,25.14,2638800.0,22.8179,22.827,22.7726,22.7908,2638800.0
2012-01-26 09:30:00,25.18,25.41,25.0,25.36,1652000.0,22.827,23.0355,22.6638,22.9902,1652000.0
2012-01-26 10:00:00,25.36,25.54,25.34,25.5,1404400.0,22.9902,23.1534,22.9721,23.1171,1404400.0
2012-01-26 10:30:00,25.5,25.5,25.38,25.39,639200.0,23.1171,23.1171,23.0083,23.0174,639200.0
2012-01-26 11:00:00,25.39,25.43,25.35,25.39,948400.0,23.0174,23.0537,22.9811,23.0174,948400.0
2012-01-26 11:30:00,25.39,25.43,25.36,25.41,994800.0,23.0174,23.0537,22.9902,23.0355,994800.0
2012-01-26 12:00:00,25.42,25.43,25.35,25.35,750000.0,23.0446,23.0537,22.9811,22.9811,750000.0
2012-01-26 12:30:00,25.35,25.36,25.34,25.35,439200.0,22.9811,22.9902,22.9721,22.9811,439200.0
2012-01-26 13:00:00,25.35,25.38,25.31,25.31,538800.0,22.9811,23.0083,22.9449,22.9449,538800.0
2012-01-26 13:30:00,25.31,25.32,25.23,25.26,887200.0,22.9449,22.9539,22.8723,22.8995,887200.0
2012-01-26 14:00:00,25.26,25.27,25.19,25.2,837600.0,22.8995,22.9086,22.8361,22.8451,837600.0
2012-01-26 14:30:00,25.2,25.29,25.2,25.24,712000.0,22.8451,22.9267,22.8451,22.8814,712000.0
2012-01-26 15:00:00,25.24,25.25,25.18,25.23,1049600.0,22.8814,22.8905,22.827,22.8723,1049600.0
2012-01-26 15:30:00,25.23,25.23,25.15,25.22,2135200.0,22.8723,22.8723,22.7998,22.8633,2135200.0
2012-01-27 09:30:00,25.1,25.22,24.98,25.21,1579600.0,22.7545,22.8633,22.6457,22.8542,1579600.0
2012-01-27 10:00:00,25.21,25.31,25.05,25.29,820800.0,22.8542,22.9449,22.7092,22.9267,820800.0
2012-01-27 10:30:00,25.29,25.3,25.13,25.17,660400.0,22.9267,22.9358,22.7817,22.8179,660400.0
2012-01-27 11:00:00,25.17,25.23,25.14,25.17,698400.0,22.8179,22.8723,22.7908,22.8179,698400.0
2012-01-27 11:30:00,25.17,25.17,25.08,25.11,344800.0,22.8179,22.8179,22.7364,22.7636,344800.0
2012-01-27 12:00:00,25.11,25.15,25.04,25.14,458800.0,22.7636,22.7998,22.7001,22.7908,458800.0
2012-01-27 12:30:00,25.14,25.14,25.1,25.12,377600.0,22.7908,22.7908,22.7545,22.7726,377600.0
2012-01-27 13:00:00,25.11,25.17,25.11,25.16,300400.0,22.7636,22.8179,22.7636,22.8089,300400.0
2012-01-27 13:30:00,25.16,25.22,25.16,25.21,387600.0,22.8089,22.8633,22.8089,22.8542,387600.0
2012-01-27 14:00:00,25.21,25.22,25.1,25.11,509200.0,22.8542,22.8633,22.7545,22.7636,509200.0
2012-01-27 14:30:00,25.11,25.22,25.09,25.22,603200.0,22.7636,22.8633,22.7454,22.8633,603200.0
2012-01-27 15:00:00,25.21,25.3,25.21,25.27,675600.0,22.8542,22.9358,22.8542,22.9086,675600.0
2012-01-27 15:30:00,25.27,25.38,25.24,25.28,2283200.0,22.9086,23.0083,22.8814,22.9177,2283200.0
2012-01-30 09:30:00,25.04,25.13,24.95,24.96,1464400.0,22.7001,22.7817,22.6185,22.6276,1464400.0
2012-01-30 10:00:00,24.96,25.0,24.9,24.9,923200.0,22.6276,22.6638,22.5732,22.5732,923200.0
2012-01-30 10:30:00,24.9,24.96,24.89,24.89,771600.0,22.5732,22.6276,22.5641,22.5641,771600.0
2012-01-30 11:00:00,24.89,25.0,24.89,24.97,915200.0,22.5641,22.6638,22.5641,22.6366,915200.0
2012-01-30 11:30:00,24.98,25.0,24.95,24.95,447200.0,22.6457,22.6638,22.6185,22.6185,447200.0
2012-01-30 12:00:00,24.95,24.97,24.91,24.91,467200.0,22.6185,22.6366,22.5822,22.5822,467200.0
2012-01-30 12:30:00,24.91,24.93,24.88,24.92,357600.0,22.5822,22.6004,22.555,22.5913,357600.0
2012-01-30 13:00:00,24.92,24.92,24.88,24.89,471600.0,22.5913,22.5913,22.555,22.5641,471600.0
2012-01-30 13:30:00,24.89,24.93,24.89,24.92,623200.0,22.5641,22.6004,22.5641,22.5913,623200.0
2012-01-30 14:00:00,24.91,24.94,24.9,24.92,893200.0,22.5822,22.6094,22.5732,22.5913,893200.0
2012-01-30 14:30:00,24.92,24.93,24.88,24.91,676400.0,22.5913,22.6004,22.555,22.5822,676400.0
2012-01-30 15:00:00,24.91,24.92,24.89,24.91,670400.0,22.5822,22.5913,22.5641,22.5822,670400.0
2012-01-30 15:30:00,24.91,24.98,24.91,24.95,1949200.0,22.5822,22.6457,22.5822,22.6185,1949200.0
2012-01-31 09:30:00,25.12,25.2,25.06,25.16,1659600.0,22.7726,22.8451,22.7182,22.8089,1659600.0
2012-01-31 10:00:00,25.17,25.17,25.09,25.14,987200.0,22.8179,22.8179,22.7454,22.7908,987200.0
2012-01-31 10:30:00,25.14,25.16,25.08,25.08,859600.0,22.7908,22.8089,22.7364,22.7364,859600.0
2012-01-31 11:00:00,25.09,25.1,24.97,24.97,552000.0,22.7454,22.7545,22.6366,22.6366,552000.0
2012-01-31 11:30:00,24.98,25.05,24.96,25.0,582800.0,22.6457,22.7092,22.6276,22.6638,582800.0
2012-01-31 12:00:00,25.0,25.01,24.97,24.99,684000.0,22.6638,22.6729,22.6366,22.6548,684000.0
2012-01-31 12:30:00,24.99,25.03,24.99,25.0,370800.0,22.6548,22.691,22.6548,22.6638,370800.0
2012-01-31 13:00:00,25.0,25.08,25.0,25.07,548000.0,22.6638,22.7364,22.6638,22.7273,548000.0
2012-01-31 13:30:00,25.07,25.07,25.0,25.02,538400.0,22.7273,22.7273,22.6638,22.682,538400.0
2012-01-31 14:00:00,25.02,25.11,25.0,25.07,685200.0,22.682,22.7636,22.6638,22.7273,685200.0
2012-01-31 14:30:00,25.08,25.09,25.05,25.09,491600.0,22.7364,22.7454,22.7092,22.7454,491600.0
2012-01-31 15:00:00,25.09,25.16,25.06,25.16,755600.0,22.7454,22.8089,22.7182,22.8089,755600.0
2012-01-31 15:30:00,25.16,25.18,25.09,25.16,2118400.0,22.8089,22.827,22.7454,22.8089,2118400.0
2012-02-01 09:30:00,25.3,25.34,25.15,25.3,1902000.0,22.9358,22.9721,22.7998,22.9358,1902000.0
2012-02-01 10:00:00,25.3,25.4,25.24,25.35,1310000.0,22.9358,23.0265,22.8814,22.9811,1310000.0
2012-02-01 10:30:00,25.35,25.41,25.31,25.39,1268400.0,22.9811,23.0355,22.9449,23.0174,1268400.0
2012-02-01 11:00:00,25.4,25.45,25.38,25.43,746400.0,23.0265,23.0718,23.0083,23.0537,746400.0
2012-02-01 11:30:00,25.43,25.47,25.42,25.46,1200400.0,23.0537,23.0899,23.0446,23.0808,1200400.0
2012-02-01 12:00:00,25.46,25.53,25.45,25.52,789200.0,23.0808,23.1443,23.0718,23.1352,789200.0
2012-02-01 12:30:00,25.52,25.66,25.51,25.65,931600.0,23.1352,23.2622,23.1262,23.2531,931600.0
2012-02-01 13:00:00,25.65,25.66,25.6,25.63,818000.0,23.2531,23.2622,23.2078,23.235,818000.0
2012-02-01 13:30:00,25.63,25.64,25.56,25.59,770800.0,23.235,23.244,23.1715,23.1987,770800.0
2012-02-01 14:00:00,25.59,25.65,25.57,25.65,408800.0,23.1987,23.2531,23.1806,23.2531,408800.0
2012-02-01 14:30:00,25.65,25.67,25.61,25.65,917200.0,23.2531,23.2712,23.2168,23.2531,917200.0
2012-02-01 15:00:00,25.66,25.68,25.58,25.59,960800.0,23.2622,23.2803,23.1896,23.1987,960800.0
2012-02-01 15:30:00,25.59,25.63,25.56,25.62,2034800.0,23.1987,23.235,23.1715,23.2259,2034800.0
2012-02-02 09:30:00,25.95,26.55,25.9,26.5,4800800.0,23.5251,24.069,23.4797,24.0237,4800800.0
2012-02-02 10:00:00,26.5,26.78,26.31,26.41,5365600.0,24.0237,24.2775,23.8514,23.9421,5365600.0
2012-02-02 10:30:00,26.42,26.43,26.07,26.29,4584800.0,23.9511,23.9602,23.6338,23.8333,4584800.0
2012-02-02 11:00:00,26.3,26.38,26.28,26.36,1782400.0,23.8424,23.9149,23.8242,23.8967,1782400.0
2012-02-02 11:30:00,26.36,26.41,26.18,26.26,1292400.0,23.8967,23.9421,23.7336,23.8061,1292400.0
2012-02-02 12:00:00,26.26,26.36,26.23,26.32,1133200.0,23.8061,23.8967,23.7789,23.8605,1133200.0
2012-02-02 12:30:00,26.32,26.33,26.28,26.32,1076800.0,23.8605,23.8695,23.8242,23.8605,1076800.0
2012-02-02 13:00:00,26.32,26.48,26.32,26.48,1062400.0,23.8605,24.0055,23.8605,24.0055,1062400.0
2012-02-02 13:30:00,26.47,26.59,26.44,26.54,1095600.0,23.9965,24.1053,23.9693,24.0599,1095600.0
2012-02-02 14:00:00,26.54,26.54,26.39,26.4,966000.0,24.0599,24.0599,23.9239,23.933,966000.0
2012-02-02 14:30:00,26.41,26.48,26.36,26.42,980800.0,23.9421,24.0055,23.8967,23.9511,980800.0
2012-02-02 15:00:00,26.41,26.51,26.41,26.49,1727200.0,23.9421,24.0327,23.9421,24.0146,1727200.0
2012-02-02 15:30:00,26.49,26.56,26.4,26.49,4144400.0,24.0146,24.0781,23.933,24.0146,4144400.0
2012-02-03 09:30:00,26.7,26.96,26.65,26.84,2585600.0,24.205,24.4407,24.1596,24.3319,2585600.0
2012-02-03 10:00:00,26.83,26.89,26.71,26.72,1570400.0,24.3228,24.3772,24.214,24.2231,1570400.0
2012-02-03 10:30:00,26.72,26.74,26.7,26.71,919200.0,24.2231,24.2412,24.205,24.214,919200.0
2012-02-03 11:00:00,26.71,26.74,26.68,26.73,876000.0,24.214,24.2412,24.1868,24.2322,876000.0
2012-02-03 11:30:00,26.73,26.79,26.72,26.74,901600.0,24.2322,24.2866,24.2231,24.2412,901600.0
2012-02-03 12:00:00,26.73,26.75,26.7,26.75,818400.0,24.2322,24.2503,24.205,24.2503,818400.0
2012-02-03 12:30:00,26.75,26.76,26.7,26.72,504400.0,24.2503,24.2594,24.205,24.2231,504400.0
2012-02-03 13:00:00,26.72,26.75,26.72,26.74,696400.0,24.2231,24.2503,24.2231,24.2412,696400.0
2012-02-03 13:30:00,26.74,26.75,26.72,26.73,475600.0,24.2412,24.2503,24.2231,24.2322,475600.0
2012-02-03 14:00:00,26.73,26.74,26.71,26.72,590000.0,24.2322,24.2412,24.214,24.2231,590000.0
2012-02-03 14:30:00,26.73,26.73,26.7,26.71,760400.0,24.2322,24.2322,24.205,24.214,760400.0
2012-02-03 15:00:00,26.71,26.71,26.68,26.69,812400.0,24.214,24.214,24.1868,24.1959,812400.0
2012-02-03 15:30:00,26.69,26.76,26.68,26.75,2555200.0,24.1959,24.2594,24.1868,24.2503,2555200.0
2012-02-06 09:30:00,26.74,26.84,26.7,26.81,2097200.0,24.2412,24.3319,24.205,24.3047,2097200.0
2012-02-06 10:00:00,26.81,26.91,26.79,26.9,874000.0,24.3047,24.3954,24.2866,24.3863,874000.0
2012-02-06 10:30:00,26.9,27.01,26.86,27.01,1130400.0,24.3863,24.486,24.35,24.486,1130400.0
2012-02-06 11:00:00,27.01,27.07,26.89,26.94,963200.0,24.486,24.5404,24.3772,24.4225,963200.0
2012-02-06 11:30:00,26.94,26.96,26.86,26.9,628400.0,24.4225,24.4407,24.35,24.3863,628400.0
2012-02-06 12:00:00,26.9,26.92,26.86,26.87,538000.0,24.3863,24.4044,24.35,24.3591,538000.0
2012-02-06 12:30:00,26.87,26.91,26.84,26.85,748400.0,24.3591,24.3954,24.3319,24.341,748400.0
2012-02-06 13:00:00,26.85,26.88,26.85,26.86,542400.0,24.341,24.3682,24.341,24.35,542400.0
2012-02-06 13:30:00,26.86,26.88,26.85,26.86,484400.0,24.35,24.3682,24.341,24.35,484400.0
2012-02-06 14:00:00,26.86,26.88,26.84,26.86,526400.0,24.35,24.3682,24.3319,24.35,526400.0
2012-02-06 14:30:00,26.86,26.86,26.83,26.84,480000.0,24.35,24.35,24.3228,24.3319,480000.0
2012-02-06 15:00:00,26.84,26.86,26.82,26.82,885200.0,24.3319,24.35,24.3138,24.3138,885200.0
2012-02-06 15:30:00,26.83,26.85,26.79,26.83,1698800.0,24.3228,24.341,24.2866,24.3228,1698800.0
2012-02-07 09:30:00,26.86,26.89,26.56,26.57,1680400.0,24.35,24.3772,24.0781,24.0871,1680400.0
2012-02-07 10:00:00,26.57,26.65,26.52,26.62,1060000.0,24.0871,24.1596,24.0418,24.1325,1060000.0
2012-02-07 10:30:00,26.62,26.68,26.62,26.66,950400.0,24.1325,24.1868,24.1325,24.1687,950400.0
2012-02-07 11:00:00,26.66,26.69,26.64,26.68,1147600.0,24.1687,24.1959,24.1506,24.1868,1147600.0
2012-02-07 11:30:00,26.69,26.8,26.66,26.8,1012800.0,24.1959,24.2956,24.1687,24.2956,1012800.0
2012-02-07 12:00:00,26.79,26.85,26.74,26.82,1116400.0,24.2866,24.341,24.2412,24.3138,1116400.0
2012-02-07 12:30:00,26.82,26.82,26.73,26.8,539600.0,24.3138,24.3138,24.2322,24.2956,539600.0
2012-02-07 13:00:00,26.8,26.81,26.73,26.77,650000.0,24.2956,24.3047,24.2322,24.2684,650000.0
2012-02-07 13:30:00,26.77,26.81,26.76,26.77,449200.0,24.2684,24.3047,24.2594,24.2684,449200.0
2012-02-07 14:00:00,26.76,26.8,26.75,26.78,491200.0,24.2594,24.2956,24.2503,24.2775,491200.0
2012-02-07 14:30:00,26.78,26.79,26.72,26.73,771200.0,24.2775,24.2866,24.2231,24.2322,771200.0
2012-02-07 15:00:00,26.74,26.79,26.73,26.79,1083200.0,24.2412,24.2866,24.2322,24.2866,1083200.0
2012-02-07 15:30:00,26.79,26.79,26.74,26.75,1186800.0,24.2866,24.2866,24.2412,24.2503,1186800.0
2012-02-08 09:30:00,26.94,26.97,26.86,26.94,2664400.0,24.4225,24.4497,24.35,24.4225,2664400.0
2012-02-08 10:00:00,26.94,26.98,26.9,26.95,1204400.0,24.4225,24.4588,24.3863,24.4316,1204400.0
2012-02-08 10:30:00,26.95,26.95,26.87,26.9,1350400.0,24.4316,24.4316,24.3591,24.3863,1350400.0
2012-02-08 11:00:00,26.9,26.93,26.81,26.88,1014800.0,24.3863,24.4135,24.3047,24.3682,1014800.0
2012-02-08 11:30:00,26.88,26.89,26.75,26.82,939600.0,24.3682,24.3772,24.2503,24.3138,939600.0
2012-02-08 12:00:00,26.82,26.91,26.82,26.88,789600.0,24.3138,24.3954,24.3138,24.3682,789600.0
2012-02-08 12:30:00,26.88,26.89,26.85,26.88,555200.0,24.3682,24.3772,24.341,24.3682,555200.0
2012-02-08 13:00:00,26.88,26.89,26.86,26.88,593200.0,24.3682,24.3772,24.35,24.3682,593200.0
2012-02-08 13:30:00,26.88,26.89,26.86,26.87,748400.0,24.3682,24.3772,24.35,24.3591,748400.0
2012-02-08 14:00:00,26.87,26.92,26.86,26.91,945600.0,24.3591,24.4044,24.35,24.3954,945600.0
2012-02-08 14:30:00,26.91,26.98,26.9,26.96,1367600.0,24.3954,24.4588,24.3863,24.4407,1367600.0
2012-02-08 15:00:00,26.96,27.16,26.95,27.1,3354400.0,24.4407,24.622,24.4316,24.5676,3354400.0
2012-02-08 15:30:00,27.11,27.12,27.06,27.09,3549600.0,24.5767,24.5857,24.5313,24.5585,3549600.0
2012-02-09 09:30:00,28.27,28.73,28.15,28.58,13297200.0,25.6283,26.0453,25.5195,25.9093,13297200.0
2012-02-09 10:00:00,28.59,28.61,28.18,28.35,4298400.0,25.9184,25.9365,25.5467,25.7008,4298400.0
2012-02-09 10:30:00,28.35,28.37,28.06,28.18,2628800.0,25.7008,25.7189,25.4379,25.5467,2628800.0
2012-02-09 11:00:00,28.18,28.2,28.01,28.03,1632000.0,25.5467,25.5648,25.3926,25.4107,1632000.0
2012-02-09 11:30:00,28.04,28.3,28.03,28.27,1665200.0,25.4198,25.6555,25.4107,25.6283,1665200.0
2012-02-09 12:00:00,28.27,28.3,28.22,28.26,1317600.0,25.6283,25.6555,25.5829,25.6192,1317600.0
2012-02-09 12:30:00,28.26,28.46,28.25,28.43,1768000.0,25.6192,25.8005,25.6101,25.7733,1768000.0
2012-02-09 13:00:00,28.43,28.45,28.32,28.36,1496400.0,25.7733,25.7914,25.6736,25.7099,1496400.0
2012-02-09 13:30:00,28.36,28.37,28.21,28.23,1242800.0,25.7099,25.7189,25.5739,25.592,1242800.0
2012-02-09 14:00:00,28.23,28.3,28.18,28.23,1095600.0,25.592,25.6555,25.5467,25.592,1095600.0
2012-02-09 14:30:00,28.23,28.26,28.19,28.22,1305200.0,25.592,25.6192,25.5557,25.5829,1305200.0
2012-02-09 15:00:00,28.21,28.24,28.08,28.16,1804800.0,25.5739,25.6011,25.456,25.5285,1804800.0
2012-02-09 15:30:00,28.16,28.2,28.07,28.11,3793200.0,25.5285,25.5648,25.447,25.4832,3793200.0
2012-02-10 09:30:00,27.95,28.3,27.85,28.11,4025200.0,25.3382,25.6555,25.2475,25.4832,4025200.0
2012-02-10 10:00:00,28.11,28.16,28.08,28.16,1867600.0,25.4832,25.5285,25.456,25.5285,1867600.0
2012-02-10 10:30:00,28.15,28.25,28.15,28.23,1598000.0,25.5195,25.6101,25.5195,25.592,1598000.0
2012-02-10 11:00:00,28.23,28.33,28.22,28.27,1816800.0,25.592,25.6827,25.5829,25.6283,1816800.0
2012-02-10 11:30:00,28.28,28.32,28.25,28.32,1146800.0,25.6373,25.6736,25.6101,25.6736,1146800.0
2012-02-10 12:00:00,28.32,28.36,28.29,28.32,1093600.0,25.6736,25.7099,25.6464,25.6736,1093600.0
2012-02-10 12:30:00,28.31,28.5,28.31,28.48,1571200.0,25.6645,25.8368,25.6645,25.8186,1571200.0
2012-02-10 13:00:00,28.48,28.5,28.41,28.47,842400.0,25.8186,25.8368,25.7552,25.8096,842400.0
2012-02-10 13:30:00,28.47,28.48,28.42,28.42,911200.0,25.8096,25.8186,25.7642,25.7642,911200.0
2012-02-10 14:00:00,28.43,28.47,28.37,28.4,1336000.0,25.7733,25.8096,25.7189,25.7461,1336000.0
2012-02-10 14:30:00,28.4,28.46,28.39,28.43,886000.0,25.7461,25.8005,25.737,25.7733,886000.0
2012-02-10 15:00:00,28.43,28.43,28.36,28.39,1134000.0,25.7733,25.7733,25.7099,25.737,1134000.0
2012-02-10 15:30:00,28.39,28.48,28.38,28.47,2354000.0,25.737,25.8186,25.728,25.8096,2354000.0
2012-02-13 09:30:00,28.56,28.72,28.31,28.71,2333600.0,25.8912,26.0362,25.6645,26.0271,2333600.0
2012-02-13 10:00:00,28.71,28.79,28.5,28.54,1965600.0,26.0271,26.0997,25.8368,25.873,1965600.0
2012-02-13 10:30:00,28.55,28.57,28.48,28.54,970000.0,25.8821,25.9002,25.8186,25.873,970000.0
2012-02-13 11:00:00,28.54,28.56,28.49,28.52,523200.0,25.873,25.8912,25.8277,25.8549,523200.0
2012-02-13 11:30:00,28.52,28.53,28.48,28.5,977200.0,25.8549,25.864,25.8186,25.8368,977200.0
2012-02-13 12:00:00,28.5,28.51,28.46,28.48,392400.0,25.8368,25.8458,25.8005,25.8186,392400.0
2012-02-13 12:30:00,28.48,28.5,28.47,28.49,476000.0,25.8186,25.8368,25.8096,25.8277,476000.0
2012-02-13 13:00:00,28.48,28.5,28.46,28.46,381200.0,25.8186,25.8368,25.8005,25.8005,381200.0
2012-02-13 13:30:00,28.47,28.49,28.33,28.33,1145200.0,25.8096,25.8277,25.6827,25.6827,1145200.0
2012-02-13 14:00:00,28.33,28.41,28.33,28.35,995200.0,25.6827,25.7552,25.6827,25.7008,995200.0
2012-02-13 14:30:00,28.35,28.35,28.27,28.28,1003600.0,25.7008,25.7008,25.6283,25.6373,1003600.0
2012-02-13 15:00:00,28.28,28.31,28.2,28.23,1369600.0,25.6373,25.6645,25.5648,25.592,1369600.0
2012-02-13 15:30:00,28.22,28.24,28.09,28.19,3122000.0,25.5829,25.6011,25.4651,25.5557,3122000.0
2012-02-14 09:30:00,28.03,28.44,28.02,28.35,1359600.0,25.4107,25.7824,25.4016,25.7008,1359600.0
2012-02-14 10:00:00,28.35,28.44,28.34,28.43,1058800.0,25.7008,25.7824,25.6917,25.7733,1058800.0
2012-02-14 10:30:00,28.43,28.48,28.34,28.36,866400.0,25.7733,25.8186,25.6917,25.7099,866400.0
2012-02-14 11:00:00,28.37,28.51,28.37,28.51,750800.0,25.7189,25.8458,25.7189,25.8458,750800.0
2012-02-14 11:30:00,28.51,28.54,28.5,28.54,576800.0,25.8458,25.873,25.8368,25.873,576800.0
2012-02-14 12:00:00,28.53,28.53,28.49,28.51,550800.0,25.864,25.864,25.8277,25.8458,550800.0
2012-02-14 12:30:00,28.51,28.61,28.49,28.55,999200.0,25.8458,25.9365,25.8277,25.8821,999200.0
2012-02-14 13:00:00,28.55,28.62,28.53,28.61,1168000.0,25.8821,25.9456,25.864,25.9365,1168000.0
2012-02-14 13:30:00,28.61,28.72,28.6,28.7,1332400.0,25.9365,26.0362,25.9274,26.0181,1332400.0
2012-02-14 14:00:00,28.7,28.75,28.64,28.66,1244800.0,26.0181,26.0634,25.9637,25.9818,1244800.0
2012-02-14 14:30:00,28.65,28.72,28.58,28.7,1356800.0,25.9728,26.0362,25.9093,26.0181,1356800.0
2012-02-14 15:00:00,28.7,28.77,28.6,28.6,1820800.0,26.0181,26.0815,25.9274,25.9274,1820800.0
2012-02-14 15:30:00,28.6,28.81,28.57,28.81,2410800.0,25.9274,26.1178,25.9002,26.1178,2410800.0
2012-02-15 09:30:00,28.93,29.16,28.86,29.05,2776400.0,26.2767,26.4856,26.2131,26.3857,2776400.0
2012-02-15 10:00:00,29.05,29.09,28.93,28.97,1492400.0,26.3857,26.422,26.2767,26.313,1492400.0
2012-02-15 10:30:00,28.97,29.1,28.96,29.03,1066800.0,26.313,26.4311,26.304,26.3675,1066800.0
2012-02-15 11:00:00,29.03,29.1,29.0,29.0,912000.0,26.3675,26.4311,26.3403,26.3403,912000.0
2012-02-15 11:30:00,29.0,29.23,28.99,29.23,1532400.0,26.3403,26.5492,26.3312,26.5492,1532400.0
2012-02-15 12:00:00,29.23,29.3,29.17,29.24,1649200.0,26.5492,26.6128,26.4947,26.5583,1649200.0
2012-02-15 12:30:00,29.24,29.24,29.12,29.15,1430800.0,26.5583,26.5583,26.4493,26.4765,1430800.0
2012-02-15 13:00:00,29.15,29.15,28.98,29.0,1644800.0,26.4765,26.4765,26.3221,26.3403,1644800.0
2012-02-15 13:30:00,29.0,29.02,28.95,29.0,648800.0,26.3403,26.3585,26.2949,26.3403,648800.0
2012-02-15 14:00:00,29.0,29.02,28.85,28.95,1285600.0,26.3403,26.3585,26.2041,26.2949,1285600.0
2012-02-15 14:30:00,28.96,28.97,28.84,28.84,904400.0,26.304,26.313,26.195,26.195,904400.0
2012-02-15 15:00:00,28.85,28.86,28.66,28.77,1864000.0,26.2041,26.2131,26.0315,26.1314,1864000.0
2012-02-15 15:30:00,28.77,28.82,28.68,28.79,2490800.0,26.1314,26.1768,26.0496,26.1496,2490800.0
2012-02-16 09:30:00,28.86,28.93,28.67,28.67,1967600.0,26.2131,26.2767,26.0406,26.0406,1967600.0
2012-02-16 10:00:00,28.68,28.82,28.55,28.55,1733600.0,26.0496,26.1768,25.9316,25.9316,1733600.0
2012-02-16 10:30:00,28.56,28.61,28.46,28.48,1739200.0,25.9407,25.9861,25.8498,25.868,1739200.0
2012-02-16 11:00:00,28.48,28.5,28.43,28.47,952000.0,25.868,25.8862,25.8226,25.8589,952000.0
2012-02-16 11:30:00,28.47,28.5,28.4,28.48,1032800.0,25.8589,25.8862,25.7953,25.868,1032800.0
2012-02-16 12:00:00,28.48,28.53,28.43,28.46,1132000.0,25.868,25.9134,25.8226,25.8498,1132000.0
2012-02-16 12:30:00,28.47,28.5,28.45,28.5,493600.0,25.8589,25.8862,25.8407,25.8862,493600.0
2012-02-16 13:00:00,28.5,28.56,28.46,28.53,685200.0,25.8862,25.9407,25.8498,25.9134,685200.0
2012-02-16 13:30:00,28.53,28.55,28.49,28.55,493200.0,25.9134,25.9316,25.8771,25.9316,493200.0
2012-02-16 14:00:00,28.55,28.61,28.54,28.58,673600.0,25.9316,25.9861,25.9225,25.9588,673600.0
2012-02-16 14:30:00,28.57,28.59,28.45,28.52,959600.0,25.9497,25.9679,25.8407,25.9043,959600.0
2012-02-16 15:00:00,28.52,28.53,28.45,28.47,940000.0,25.9043,25.9134,25.8407,25.8589,940000.0
2012-02-16 15:30:00,28.48,28.5,28.42,28.45,2179200.0,25.868,25.8862,25.8135,25.8407,2179200.0
2012-02-17 09:30:00,28.6,28.6,28.45,28.59,3103600.0,25.977,25.977,25.8407,25.9679,3103600.0
2012-02-17 10:00:00,28.58,28.61,28.5,28.55,1491600.0,25.9588,25.9861,25.8862,25.9316,1491600.0
2012-02-17 10:30:00,28.56,28.67,28.55,28.66,1013200.0,25.9407,26.0406,25.9316,26.0315,1013200.0
2012-02-17 11:00:00,28.67,28.67,28.6,28.64,1335200.0,26.0406,26.0406,25.977,26.0133,1335200.0
2012-02-17 11:30:00,28.65,28.74,28.63,28.73,746000.0,26.0224,26.1041,26.0042,26.0951,746000.0
2012-02-17 12:00:00,28.73,28.74,28.72,28.73,816000.0,26.0951,26.1041,26.086,26.0951,816000.0
2012-02-17 12:30:00,28.73,28.75,28.68,28.7,600000.0,26.0951,26.1132,26.0496,26.0678,600000.0
2012-02-17 13:00:00,28.7,28.75,28.69,28.74,495600.0,26.0678,26.1132,26.0587,26.1041,495600.0
2012-02-17 13:30:00,28.74,28.78,28.72,28.75,772400.0,26.1041,26.1405,26.086,26.1132,772400.0
2012-02-17 14:00:00,28.74,28.78,28.71,28.78,739600.0,26.1041,26.1405,26.0769,26.1405,739600.0
2012-02-17 14:30:00,28.78,28.81,28.74,28.81,552400.0,26.1405,26.1677,26.1041,26.1677,552400.0
2012-02-17 15:00:00,28.81,28.81,28.75,28.79,770800.0,26.1677,26.1677,26.1132,26.1496,770800.0
2012-02-17 15:30:00,28.78,28.79,28.73,28.75,1745200.0,26.1405,26.1496,26.0951,26.1132,1745200.0
2012-02-21 09:30:00,28.82,29.0,28.82,28.94,1326400.0,26.1768,26.3403,26.1768,26.2858,1326400.0
2012-02-21 10:00:00,28.94,28.94,28.8,28.86,686400.0,26.2858,26.2858,26.1586,26.2131,686400.0
2012-02-21 10:30:00,28.85,28.92,28.85,28.88,707200.0,26.2041,26.2676,26.2041,26.2313,707200.0
2012-02-21 11:00:00,28.88,28.9,28.86,28.88,588000.0,26.2313,26.2495,26.2131,26.2313,588000.0
2012-02-21 11:30:00,28.88,28.9,28.82,28.86,598800.0,26.2313,26.2495,26.1768,26.2131,598800.0
2012-02-21 12:00:00,28.86,28.96,28.86,28.91,891200.0,26.2131,26.304,26.2131,26.2586,891200.0
2012-02-21 12:30:00,28.91,28.93,28.8,28.8,522400.0,26.2586,26.2767,26.1586,26.1586,522400.0
2012-02-21 13:00:00,28.8,28.82,28.75,28.76,298800.0,26.1586,26.1768,26.1132,26.1223,298800.0
2012-02-21 13:30:00,28.76,28.77,28.59,28.59,548800.0,26.1223,26.1314,25.9679,25.9679,548800.0
2012-02-21 14:00:00,28.6,28.6,28.5,28.5,988800.0,25.977,25.977,25.8862,25.8862,988800.0
2012-02-21 14:30:00,28.5,28.52,28.46,28.49,665200.0,25.8862,25.9043,25.8498,25.8771,665200.0
2012-02-21 15:00:00,28.49,28.54,28.49,28.52,699200.0,25.8771,25.9225,25.8771,25.9043,699200.0
2012-02-21 15:30:00,28.52,28.6,28.49,28.55,1454000.0,25.9043,25.977,25.8771,25.9316,1454000.0
2012-02-22 09:30:00,28.38,28.73,28.33,28.72,1541600.0,25.7772,26.0951,25.7317,26.086,1541600.0
2012-02-22 10:00:00,28.72,28.82,28.65,28.82,1927200.0,26.086,26.1768,26.0224,26.1768,1927200.0
2012-02-22 10:30:00,28.82,28.93,28.78,28.92,831200.0,26.1768,26.2767,26.1405,26.2676,831200.0
2012-02-22 11:00:00,28.92,28.98,28.84,28.89,776400.0,26.2676,26.3221,26.195,26.2404,776400.0
2012-02-22 11:30:00,28.89,28.91,28.8,28.88,653600.0,26.2404,26.2586,26.1586,26.2313,653600.0
2012-02-22 12:00:00,28.88,28.93,28.85,28.88,577200.0,26.2313,26.2767,26.2041,26.2313,577200.0
2012-02-22 12:30:00,28.88,28.9,28.85,28.89,451600.0,26.2313,26.2495,26.2041,26.2404,451600.0
2012-02-22 13:00:00,28.89,28.96,28.89,28.92,566800.0,26.2404,26.304,26.2404,26.2676,566800.0
2012-02-22 13:30:00,28.92,28.98,28.87,28.94,570000.0,26.2676,26.3221,26.2222,26.2858,570000.0
2012-02-22 14:00:00,28.94,28.98,28.92,28.97,447200.0,26.2858,26.3221,26.2676,26.313,447200.0
2012-02-22 14:30:00,28.97,29.0,28.97,29.0,823600.0,26.313,26.3403,26.313,26.3403,823600.0
2012-02-22 15:00:00,28.99,29.19,28.99,29.11,2010400.0,26.3312,26.5129,26.3312,26.4402,2010400.0
2012-02-22 15:30:00,29.1,29.12,29.04,29.08,2056400.0,26.4311,26.4493,26.3766,26.413,2056400.0
2012-02-23 09:30:00,29.09,29.2,28.92,28.94,1560800.0,26.422,26.522,26.2676,26.2858,1560800.0
2012-02-23 10:00:00,28.93,29.08,28.93,29.0,1110400.0,26.2767,26.413,26.2767,26.3403,1110400.0
2012-02-23 10:30:00,29.0,29.15,29.0,29.13,939200.0,26.3403,26.4765,26.3403,26.4584,939200.0
2012-02-23 11:00:00,29.13,29.13,29.0,29.06,496000.0,26.4584,26.4584,26.3403,26.3948,496000.0
2012-02-23 11:30:00,29.05,29.06,28.98,29.04,514400.0,26.3857,26.3948,26.3221,26.3766,514400.0
2012-02-23 12:00:00,29.04,29.08,28.99,29.02,291600.0,26.3766,26.413,26.3312,26.3585,291600.0
2012-02-23 12:30:00,29.03,29.04,28.99,29.02,332800.0,26.3675,26.3766,26.3312,26.3585,332800.0
2012-02-23 13:00:00,29.02,29.09,29.0,29.06,424800.0,26.3585,26.422,26.3403,26.3948,424800.0
2012-02-23 13:30:00,29.06,29.09,29.02,29.07,514800.0,26.3948,26.422,26.3585,26.4039,514800.0
2012-02-23 14:00:00,29.07,29.07,28.98,28.98,345600.0,26.4039,26.4039,26.3221,26.3221,345600.0
2012-02-23 14:30:00,28.99,29.03,28.94,29.02,394000.0,26.3312,26.3675,26.2858,26.3585,394000.0
2012-02-23 15:00:00,29.03,29.1,28.98,29.03,557600.0,26.3675,26.4311,26.3221,26.3675,557600.0
2012-02-23 15:30:00,29.03,29.17,29.03,29.12,1813200.0,26.3675,26.4947,26.3675,26.4493,1813200.0
2012-02-24 09:30:00,29.12,29.25,28.98,29.04,1292400.0,26.4493,26.5674,26.3221,26.3766,1292400.0
2012-02-24 10:00:00,29.04,29.25,29.02,29.21,1432400.0,26.3766,26.5674,26.3585,26.531,1432400.0
2012-02-24 10:30:00,29.21,29.21,29.07,29.2,517600.0,26.531,26.531,26.4039,26.522,517600.0
2012-02-24 11:00:00,29.2,29.2,29.09,29.18,794000.0,26.522,26.522,26.422,26.5038,794000.0
2012-02-24 11:30:00,29.18,29.35,29.18,29.32,839200.0,26.5038,26.6582,26.5038,26.6309,839200.0
2012-02-24 12:00:00,29.32,29.32,29.25,29.27,453200.0,26.6309,26.6309,26.5674,26.5855,453200.0
2012-02-24 12:30:00,29.27,29.35,29.25,29.33,345200.0,26.5855,26.6582,26.5674,26.64,345200.0
2012-02-24 13:00:00,29.33,29.38,29.33,29.36,410000.0,26.64,26.6854,26.64,26.6673,410000.0
2012-02-24 13:30:00,29.36,29.42,29.35,29.41,724800.0,26.6673,26.7218,26.6582,26.7127,724800.0
2012-02-24 14:00:00,29.41,29.44,29.39,29.42,752400.0,26.7127,26.7399,26.6945,26.7218,752400.0
2012-02-24 14:30:00,29.42,29.43,29.3,29.31,604000.0,26.7218,26.7309,26.6128,26.6219,604000.0
2012-02-24 15:00:00,29.31,29.34,29.29,29.34,462800.0,26.6219,26.6491,26.6037,26.6491,462800.0
2012-02-24 15:30:00,29.34,29.38,29.32,29.38,1710800.0,26.6491,26.6854,26.6309,26.6854,1710800.0
2012-02-27 09:30:00,29.27,29.32,29.21,29.24,1880800.0,26.5855,26.6309,26.531,26.5583,1880800.0
2012-02-27 10:00:00,29.24,29.25,29.11,29.15,1399600.0,26.5583,26.5674,26.4402,26.4765,1399600.0
2012-02-27 10:30:00,29.15,29.18,29.08,29.16,712400.0,26.4765,26.5038,26.413,26.4856,712400.0
2012-02-27 11:00:00,29.15,29.32,29.15,29.27,940000.0,26.4765,26.6309,26.4765,26.5855,940000.0
2012-02-27 11:30:00,29.28,29.29,29.24,29.28,566400.0,26.5946,26.6037,26.5583,26.5946,566400.0
2012-02-27 12:00:00,29.28,29.3,29.24,29.27,572000.0,26.5946,26.6128,26.5583,26.5855,572000.0
2012-02-27 12:30:00,29.27,29.33,29.22,29.29,722800.0,26.5855,26.64,26.5401,26.6037,722800.0
2012-02-27 13:00:00,29.29,29.29,29.25,29.27,755200.0,26.6037,26.6037,26.5674,26.5855,755200.0
2012-02-27 13:30:00,29.27,29.28,29.23,29.27,624000.0,26.5855,26.5946,26.5492,26.5855,624000.0
2012-02-27 14:00:00,29.27,29.29,29.23,29.23,679200.0,26.5855,26.6037,26.5492,26.5492,679200.0
2012-02-27 14:30:00,29.23,29.24,29.2,29.22,695600.0,26.5492,26.5583,26.522,26.5401,695600.0
2012-02-27 15:00:00,29.22,29.29,29.2,29.21,1350000.0,26.5401,26.6037,26.522,26.531,1350000.0
2012-02-27 15:30:00,29.21,29.25,29.18,29.22,2201600.0,26.531,26.5674,26.5038,26.5401,2201600.0
2012-02-28 09:30:00,29.29,29.59,29.26,29.57,1865200.0,26.6037,26.8762,26.5765,26.858,1865200.0
2012-02-28 10:00:00,29.58,29.6,29.46,29.6,1390000.0,26.8671,26.8853,26.7581,26.8853,1390000.0
2012-02-28 10:30:00,29.6,29.65,29.55,29.58,578800.0,26.8853,26.9307,26.8399,26.8671,578800.0
2012-02-28 11:00:00,29.57,29.68,29.56,29.64,624800.0,26.858,26.9579,26.8489,26.9216,624800.0
2012-02-28 11:30:00,29.64,29.69,29.58,29.58,559600.0,26.9216,26.967,26.8671,26.8671,559600.0
2012-02-28 12:00:00,29.58,29.59,29.45,29.45,840400.0,26.8671,26.8762,26.749,26.749,840400.0
2012-02-28 12:30:00,29.45,29.52,29.45,29.48,425200.0,26.749,26.8126,26.749,26.7763,425200.0
2012-02-28 13:00:00,29.48,29.56,29.45,29.55,432400.0,26.7763,26.8489,26.749,26.8399,432400.0
2012-02-28 13:30:00,29.55,29.61,29.53,29.58,598000.0,26.8399,26.8944,26.8217,26.8671,598000.0
2012-02-28 14:00:00,29.59,29.63,29.59,29.59,488800.0,26.8762,26.9125,26.8762,26.8762,488800.0
2012-02-28 14:30:00,29.59,29.6,29.56,29.58,584000.0,26.8762,26.8853,26.8489,26.8671,584000.0
2012-02-28 15:00:00,29.59,29.71,29.58,29.71,693600.0,26.8762,26.9852,26.8671,26.9852,693600.0
2012-02-28 15:30:00,29.71,29.74,29.66,29.73,1782800.0,26.9852,27.0124,26.9398,27.0033,1782800.0
2012-02-29 09:30:00,29.75,29.84,29.6,29.63,1578000.0,27.0215,27.1033,26.8853,26.9125,1578000.0
2012-02-29 10:00:00,29.65,29.65,29.57,29.59,996800.0,26.9307,26.9307,26.858,26.8762,996800.0
2012-02-29 10:30:00,29.59,29.6,29.47,29.56,886400.0,26.8762,26.8853,26.7672,26.8489,886400.0
2012-02-29 11:00:00,29.56,29.56,29.39,29.44,646000.0,26.8489,26.8489,26.6945,26.7399,646000.0
2012-02-29 11:30:00,29.44,29.44,29.37,29.38,912000.0,26.7399,26.7399,26.6764,26.6854,912000.0
2012-02-29 12:00:00,29.38,29.41,29.35,29.38,726800.0,26.6854,26.7127,26.6582,26.6854,726800.0
2012-02-29 12:30:00,29.38,29.39,29.29,29.29,703200.0,26.6854,26.6945,26.6037,26.6037,703200.0
2012-02-29 13:00:00,29.29,29.33,29.25,29.29,642400.0,26.6037,26.64,26.5674,26.6037,642400.0
2012-02-29 13:30:00,29.3,29.33,29.28,29.3,512400.0,26.6128,26.64,26.5946,26.6128,512400.0
2012-02-29 14:00:00,29.3,29.31,29.21,29.25,776000.0,26.6128,26.6219,26.531,26.5674,776000.0
2012-02-29 14:30:00,29.25,29.25,29.16,29.18,538000.0,26.5674,26.5674,26.4856,26.5038,538000.0
2012-02-29 15:00:00,29.18,29.18,29.06,29.12,1122400.0,26.5038,26.5038,26.3948,26.4493,1122400.0
2012-02-29 15:30:00,29.12,29.13,29.0,29.08,2482800.0,26.4493,26.4584,26.3403,26.413,2482800.0
2012-03-01 09:30:00,29.36,29.5,29.18,29.29,2288400.0,26.6673,26.7944,26.5038,26.6037,2288400.0
2012-03-01 10:00:00,29.28,29.29,29.14,29.2,985200.0,26.5946,26.6037,26.4675,26.522,985200.0
2012-03-01 10:30:00,29.2,29.25,29.17,29.21,669200.0,26.522,26.5674,26.4947,26.531,669200.0
2012-03-01 11:00:00,29.22,29.24,29.16,29.23,716400.0,26.5401,26.5583,26.4856,26.5492,716400.0
2012-03-01 11:30:00,29.23,29.27,29.16,29.24,749600.0,26.5492,26.5855,26.4856,26.5583,749600.0
2012-03-01 12:00:00,29.25,29.26,29.2,29.23,483200.0,26.5674,26.5765,26.522,26.5492,483200.0
2012-03-01 12:30:00,29.23,29.28,29.22,29.26,341200.0,26.5492,26.5946,26.5401,26.5765,341200.0
2012-03-01 13:00:00,29.26,29.4,29.26,29.39,495200.0,26.5765,26.7036,26.5765,26.6945,495200.0
2012-03-01 13:30:00,29.4,29.41,29.36,29.38,380400.0,26.7036,26.7127,26.6673,26.6854,380400.0
2012-03-01 14:00:00,29.38,29.4,29.34,29.35,361200.0,26.6854,26.7036,26.6491,26.6582,361200.0
2012-03-01 14:30:00,29.35,29.4,29.34,29.38,416000.0,26.6582,26.7036,26.6491,26.6854,416000.0
2012-03-01 15:00:00,29.38,29.39,29.19,29.25,738400.0,26.6854,26.6945,26.5129,26.5674,738400.0
2012-03-01 15:30:00,29.25,29.3,29.15,29.28,1743600.0,26.5674,26.6128,26.4765,26.5946,1743600.0
2012-03-02 09:30:00,29.35,29.35,28.92,28.93,1488800.0,26.6582,26.6582,26.2676,26.2767,1488800.0
2012-03-02 10:00:00,28.93,29.06,28.9,29.02,1097200.0,26.2767,26.3948,26.2495,26.3585,1097200.0
2012-03-02 10:30:00,29.02,29.07,29.0,29.01,682000.0,26.3585,26.4039,26.3403,26.3494,682000.0
2012-03-02 11:00:00,29.02,29.07,28.99,29.05,783600.0,26.3585,26.4039,26.3312,26.3857,783600.0
2012-03-02 11:30:00,29.05,29.08,29.01,29.04,808800.0,26.3857,26.413,26.3494,26.3766,808800.0
2012-03-02 12:00:00,29.03,29.05,29.0,29.02,798000.0,26.3675,26.3857,26.3403,26.3585,798000.0
2012-03-02 12:30:00,29.02,29.03,28.99,29.0,678800.0,26.3585,26.3675,26.3312,26.3403,678800.0
2012-03-02 13:00:00,29.02,29.04,28.93,28.96,692000.0,26.3585,26.3766,26.2767,26.304,692000.0
2012-03-02 13:30:00,28.95,29.0,28.95,28.99,965600.0,26.2949,26.3403,26.2949,26.3312,965600.0
2012-03-02 14:00:00,28.98,29.02,28.97,28.97,844400.0,26.3221,26.3585,26.313,26.313,844400.0
2012-03-02 14:30:00,28.97,29.02,28.96,29.0,428800.0,26.313,26.3585,26.304,26.3403,428800.0
2012-03-02 15:00:00,29.0,29.08,29.0,29.07,652400.0,26.3403,26.413,26.3403,26.4039,652400.0
2012-03-02 15:30:00,29.07,29.09,29.01,29.04,1723200.0,26.4039,26.422,26.3494,26.3766,1723200.0
2012-03-05 09:30:00,29.04,29.13,28.98,29.09,1036400.0,26.3766,26.4584,26.3221,26.422,1036400.0
2012-03-05 10:00:00,29.09,29.21,29.09,29.11,1058000.0,26.422,26.531,26.422,26.4402,1058000.0
2012-03-05 10:30:00,29.11,29.13,29.06,29.07,696000.0,26.4402,26.4584,26.3948,26.4039,696000.0
2012-03-05 11:00:00,29.07,29.13,29.02,29.04,654800.0,26.4039,26.4584,26.3585,26.3766,654800.0
2012-03-05 11:30:00,29.04,29.13,29.01,29.11,560400.0,26.3766,26.4584,26.3494,26.4402,560400.0
2012-03-05 12:00:00,29.11,29.16,29.05,29.06,371200.0,26.4402,26.4856,26.3857,26.3948,371200.0
2012-03-05 12:30:00,29.06,29.07,29.04,29.04,293600.0,26.3948,26.4039,26.3766,26.3766,293600.0
2012-03-05 13:00:00,29.04,29.07,29.02,29.06,420800.0,26.3766,26.4039,26.3585,26.3948,420800.0
2012-03-05 13:30:00,29.06,29.07,29.02,29.04,370800.0,26.3948,26.4039,26.3585,26.3766,370800.0
2012-03-05 14:00:00,29.04,29.05,29.0,29.03,388400.0,26.3766,26.3857,26.3403,26.3675,388400.0
2012-03-05 14:30:00,29.03,29.09,29.0,29.08,592800.0,26.3675,26.422,26.3403,26.413,592800.0
2012-03-05 15:00:00,29.08,29.21,29.08,29.16,769200.0,26.413,26.531,26.413,26.4856,769200.0
2012-03-05 15:30:00,29.15,29.16,29.04,29.06,1754800.0,26.4765,26.4856,26.3766,26.3948,1754800.0
2012-03-06 09:30:00,28.81,28.88,28.43,28.46,1922400.0,26.1677,26.2313,25.8226,25.8498,1922400.0
2012-03-06 10:00:00,28.45,28.5,28.39,28.42,990800.0,25.8407,25.8862,25.7862,25.8135,990800.0
2012-03-06 10:30:00,28.42,28.56,28.41,28.49,728000.0,25.8135,25.9407,25.8044,25.8771,728000.0
2012-03-06 11:00:00,28.49,28.61,28.49,28.61,757600.0,25.8771,25.9861,25.8771,25.9861,757600.0
2012-03-06 11:30:00,28.61,28.66,28.57,28.65,643600.0,25.9861,26.0315,25.9497,26.0224,643600.0
2012-03-06 12:00:00,28.65,28.69,28.6,28.67,445200.0,26.0224,26.0587,25.977,26.0406,445200.0
2012-03-06 12:30:00,28.67,28.83,28.67,28.79,728400.0,26.0406,26.1859,26.0406,26.1496,728400.0
2012-03-06 13:00:00,28.78,28.8,28.75,28.79,591200.0,26.1405,26.1586,26.1132,26.1496,591200.0
2012-03-06 13:30:00,28.79,28.83,28.77,28.78,597200.0,26.1496,26.1859,26.1314,26.1405,597200.0
2012-03-06 14:00:00,28.78,28.78,28.68,28.7,724000.0,26.1405,26.1405,26.0496,26.0678,724000.0
2012-03-06 14:30:00,28.7,28.77,28.69,28.75,599200.0,26.0678,26.1314,26.0587,26.1132,599200.0
2012-03-06 15:00:00,28.75,28.81,28.75,28.76,849600.0,26.1132,26.1677,26.1132,26.1223,849600.0
2012-03-06 15:30:00,28.76,28.82,28.71,28.71,2415600.0,26.1223,26.1768,26.0769,26.0769,2415600.0
2012-03-07 09:30:00,28.93,29.03,28.78,28.8,1548800.0,26.2767,26.3675,26.1405,26.1586,1548800.0
2012-03-07 10:00:00,28.81,28.9,28.74,28.84,1085200.0,26.1677,26.2495,26.1041,26.195,1085200.0
2012-03-07 10:30:00,28.84,28.89,28.77,28.78,743200.0,26.195,26.2404,26.1314,26.1405,743200.0
2012-03-07 11:00:00,28.78,28.82,28.76,28.79,762400.0,26.1405,26.1768,26.1223,26.1496,762400.0
2012-03-07 11:30:00,28.79,28.87,28.78,28.84,557200.0,26.1496,26.2222,26.1405,26.195,557200.0
2012-03-07 12:00:00,28.85,28.86,28.77,28.8,526800.0,26.2041,26.2131,26.1314,26.1586,526800.0
2012-03-07 12:30:00,28.8,28.82,28.77,28.79,645200.0,26.1586,26.1768,26.1314,26.1496,645200.0
2012-03-07 13:00:00,28.79,28.9,28.78,28.89,784800.0,26.1496,26.2495,26.1405,26.2404,784800.0
2012-03-07 13:30:00,28.89,28.93,28.87,28.92,429600.0,26.2404,26.2767,26.2222,26.2676,429600.0
2012-03-07 14:00:00,28.92,28.95,28.9,28.95,495600.0,26.2676,26.2949,26.2495,26.2949,495600.0
2012-03-07 14:30:00,28.95,28.96,28.88,28.91,540000.0,26.2949,26.304,26.2313,26.2586,540000.0
2012-03-07 15:00:00,28.91,28.92,28.84,28.91,596800.0,26.2586,26.2676,26.195,26.2586,596800.0
2012-03-07 15:30:00,28.91,28.97,28.89,28.91,1051600.0,26.2586,26.313,26.2404,26.2586,1051600.0
2012-03-08 09:30:00,29.17,29.3,29.01,29.29,1482000.0,26.4947,26.6128,26.3494,26.6037,1482000.0
2012-03-08 10:00:00,29.29,29.3,29.21,29.28,711200.0,26.6037,26.6128,26.531,26.5946,711200.0
2012-03-08 10:30:00,29.28,29.3,29.23,29.25,603600.0,26.5946,26.6128,26.5492,26.5674,603600.0
2012-03-08 11:00:00,29.25,29.3,29.24,29.29,463200.0,26.5674,26.6128,26.5583,26.6037,463200.0
2012-03-08 11:30:00,29.29,29.35,29.28,29.3,726800.0,26.6037,26.6582,26.5946,26.6128,726800.0
2012-03-08 12:00:00,29.3,29.38,29.3,29.38,282400.0,26.6128,26.6854,26.6128,26.6854,282400.0
2012-03-08 12:30:00,29.37,29.38,29.35,29.37,262000.0,26.6764,26.6854,26.6582,26.6764,262000.0
2012-03-08 13:00:00,29.37,29.4,29.37,29.38,310800.0,26.6764,26.7036,26.6764,26.6854,310800.0
2012-03-08 13:30:00,29.38,29.47,29.37,29.44,804400.0,26.6854,26.7672,26.6764,26.7399,804400.0
2012-03-08 14:00:00,29.43,29.44,29.4,29.43,477200.0,26.7309,26.7399,26.7036,26.7309,477200.0
2012-03-08 14:30:00,29.42,29.47,29.39,29.46,518800.0,26.7218,26.7672,26.6945,26.7581,518800.0
2012-03-08 15:00:00,29.46,29.55,29.45,29.52,695200.0,26.7581,26.8399,26.749,26.8126,695200.0
2012-03-08 15:30:00,29.52,29.53,29.46,29.48,1557600.0,26.8126,26.8217,26.7581,26.7763,1557600.0
2012-03-09 09:30:00,29.55,29.6,29.3,29.31,786800.0,26.8399,26.8853,26.6128,26.6219,786800.0
2012-03-09 10:00:00,29.31,29.43,29.27,29.35,766000.0,26.6219,26.7309,26.5855,26.6582,766000.0
2012-03-09 10:30:00,29.36,29.38,29.3,29.36,449200.0,26.6673,26.6854,26.6128,26.6673,449200.0
2012-03-09 11:00:00,29.36,29.44,29.36,29.42,973200.0,26.6673,26.7399,26.6673,26.7218,973200.0
2012-03-09 11:30:00,29.42,29.5,29.41,29.45,555200.0,26.7218,26.7944,26.7127,26.749,555200.0
2012-03-09 12:00:00,29.45,29.48,29.4,29.43,450000.0,26.749,26.7763,26.7036,26.7309,450000.0
2012-03-09 12:30:00,29.42,29.46,29.38,29.44,512000.0,26.7218,26.7581,26.6854,26.7399,512000.0
2012-03-09 13:00:00,29.43,29.45,29.4,29.41,200800.0,26.7309,26.749,26.7036,26.7127,200800.0
2012-03-09 13:30:00,29.4,29.42,29.34,29.37,665600.0,26.7036,26.7218,26.6491,26.6764,665600.0
2012-03-09 14:00:00,29.37,29.38,29.3,29.34,450400.0,26.6764,26.6854,26.6128,26.6491,450400.0
2012-03-09 14:30:00,29.34,29.36,29.25,29.27,472800.0,26.6491,26.6673,26.5674,26.5855,472800.0
2012-03-09 15:00:00,29.26,29.33,29.26,29.29,469200.0,26.5765,26.64,26.5765,26.6037,469200.0
2012-03-09 15:30:00,29.29,29.43,29.25,29.3,1082800.0,26.6037,26.7309,26.5674,26.6128,1082800.0
2012-03-12 09:30:00,29.25,29.39,29.13,29.17,1146000.0,26.5674,26.6945,26.4584,26.4947,1146000.0
2012-03-12 10:00:00,29.17,29.17,29.08,29.15,546400.0,26.4947,26.4947,26.413,26.4765,546400.0
2012-03-12 10:30:00,29.15,29.16,29.09,29.14,620800.0,26.4765,26.4856,26.422,26.4675,620800.0
2012-03-12 11:00:00,29.14,29.16,29.1,29.11,377600.0,26.4675,26.4856,26.4311,26.4402,377600.0
2012-03-12 11:30:00,29.11,29.15,29.04,29.05,508400.0,26.4402,26.4765,26.3766,26.3857,508400.0
2012-03-12 12:00:00,29.05,29.14,29.05,29.1,290000.0,26.3857,26.4675,26.3857,26.4311,290000.0
2012-03-12 12:30:00,29.1,29.15,29.09,29.15,236800.0,26.4311,26.4765,26.422,26.4765,236800.0
2012-03-12 13:00:00,29.15,29.17,29.14,29.16,148800.0,26.4765,26.4947,26.4675,26.4856,148800.0
2012-03-12 13:30:00,29.16,29.16,29.13,29.14,246000.0,26.4856,26.4856,26.4584,26.4675,246000.0
2012-03-12 14:00:00,29.14,29.14,29.03,29.03,384800.0,26.4675,26.4675,26.3675,26.3675,384800.0
2012-03-12 14:30:00,29.04,29.06,29.02,29.04,415600.0,26.3766,26.3948,26.3585,26.3766,415600.0
2012-03-12 15:00:00,29.04,29.14,29.04,29.14,728400.0,26.3766,26.4675,26.3766,26.4675,728400.0
2012-03-12 15:30:00,29.14,29.18,29.13,29.14,1294800.0,26.4675,26.5038,26.4584,26.4675,1294800.0
2012-03-13 09:30:00,29.23,29.32,28.92,29.05,1446000.0,26.5492,26.6309,26.2676,26.3857,1446000.0
2012-03-13 10:00:00,29.05,29.16,28.97,29.13,670800.0,26.3857,26.4856,26.313,26.4584,670800.0
2012-03-13 10:30:00,29.14,29.21,29.12,29.18,598000.0,26.4675,26.531,26.4493,26.5038,598000.0
2012-03-13 11:00:00,29.18,29.2,29.1,29.13,737200.0,26.5038,26.522,26.4311,26.4584,737200.0
2012-03-13 11:30:00,29.12,29.35,29.12,29.35,555200.0,26.4493,26.6582,26.4493,26.6582,555200.0
2012-03-13 12:00:00,29.35,29.35,29.24,29.27,412000.0,26.6582,26.6582,26.5583,26.5855,412000.0
2012-03-13 12:30:00,29.27,29.3,29.19,29.2,470800.0,26.5855,26.6128,26.5129,26.522,470800.0
2012-03-13 13:00:00,29.19,29.23,29.17,29.23,307200.0,26.5129,26.5492,26.4947,26.5492,307200.0
2012-03-13 13:30:00,29.23,29.23,29.13,29.17,463600.0,26.5492,26.5492,26.4584,26.4947,463600.0
2012-03-13 14:00:00,29.17,29.19,29.07,29.07,541200.0,26.4947,26.5129,26.4039,26.4039,541200.0
2012-03-13 14:30:00,29.07,29.1,28.99,28.99,804400.0,26.4039,26.4311,26.3312,26.3312,804400.0
2012-03-13 15:00:00,29.0,29.2,28.99,29.17,1402800.0,26.3403,26.522,26.3312,26.4947,1402800.0
2012-03-13 15:30:00,29.17,29.32,29.17,29.31,2798800.0,26.4947,26.6309,26.4947,26.6219,2798800.0
2012-03-14 09:30:00,29.33,29.43,29.28,29.39,1611200.0,26.64,26.7309,26.5946,26.6945,1611200.0
2012-03-14 10:00:00,29.4,29.47,29.36,29.4,871200.0,26.7036,26.7672,26.6673,26.7036,871200.0
2012-03-14 10:30:00,29.4,29.41,29.27,29.28,558000.0,26.7036,26.7127,26.5855,26.5946,558000.0
2012-03-14 11:00:00,29.29,29.31,29.26,29.27,412800.0,26.6037,26.6219,26.5765,26.5855,412800.0
2012-03-14 11:30:00,29.27,29.29,29.18,29.18,376800.0,26.5855,26.6037,26.5038,26.5038,376800.0
2012-03-14 12:00:00,29.18,29.23,29.15,29.16,660000.0,26.5038,26.5492,26.4765,26.4856,660000.0
2012-03-14 12:30:00,29.16,29.22,29.16,29.18,526400.0,26.4856,26.5401,26.4856,26.5038,526400.0
2012-03-14 13:00:00,29.18,29.28,29.16,29.26,420800.0,26.5038,26.5946,26.4856,26.5765,420800.0
2012-03-14 13:30:00,29.26,29.26,29.17,29.19,563200.0,26.5765,26.5765,26.4947,26.5129,563200.0
2012-03-14 14:00:00,29.19,29.22,29.15,29.18,664800.0,26.5129,26.5401,26.4765,26.5038,664800.0
2012-03-14 14:30:00,29.18,29.27,29.17,29.27,552800.0,26.5038,26.5855,26.4947,26.5855,552800.0
2012-03-14 15:00:00,29.26,29.26,29.17,29.18,900400.0,26.5765,26.5765,26.4947,26.5038,900400.0
2012-03-14 15:30:00,29.18,29.23,29.12,29.18,3084400.0,26.5038,26.5492,26.4493,26.5038,3084400.0
2012-03-15 09:30:00,29.16,29.36,29.08,29.08,896800.0,26.4856,26.6673,26.413,26.413,896800.0
2012-03-15 10:00:00,29.08,29.31,29.08,29.28,595200.0,26.413,26.6219,26.413,26.5946,595200.0
2012-03-15 10:30:00,29.28,29.28,29.21,29.25,498800.0,26.5946,26.5946,26.531,26.5674,498800.0
2012-03-15 11:00:00,29.25,29.26,29.18,29.21,493600.0,26.5674,26.5765,26.5038,26.531,493600.0
2012-03-15 11:30:00,29.21,29.27,29.19,29.21,490400.0,26.531,26.5855,26.5129,26.531,490400.0
2012-03-15 12:00:00,29.21,29.27,29.18,29.26,749200.0,26.531,26.5855,26.5038,26.5765,749200.0
2012-03-15 12:30:00,29.26,29.35,29.25,29.31,720400.0,26.5765,26.6582,26.5674,26.6219,720400.0
2012-03-15 13:00:00,29.32,29.37,29.31,29.33,766800.0,26.6309,26.6764,26.6219,26.64,766800.0
2012-03-15 13:30:00,29.33,29.35,29.27,29.29,711600.0,26.64,26.6582,26.5855,26.6037,711600.0
2012-03-15 14:00:00,29.29,29.32,29.26,29.28,460000.0,26.6037,26.6309,26.5765,26.5946,460000.0
2012-03-15 14:30:00,29.28,29.3,29.24,29.28,820400.0,26.5946,26.6128,26.5583,26.5946,820400.0
2012-03-15 15:00:00,29.28,29.28,29.24,29.25,776400.0,26.5946,26.5946,26.5583,26.5674,776400.0
2012-03-15 15:30:00,29.25,29.28,29.22,29.24,2675200.0,26.5674,26.5946,26.5401,26.5583,2675200.0
2012-03-16 09:30:00,29.36,29.38,29.24,29.3,4094800.0,26.6673,26.6854,26.5583,26.6128,4094800.0
2012-03-16 10:00:00,29.31,29.31,29.22,29.25,676400.0,26.6219,26.6219,26.5401,26.5674,676400.0
2012-03-16 10:30:00,29.26,29.27,29.22,29.23,336000.0,26.5765,26.5855,26.5401,26.5492,336000.0
2012-03-16 11:00:00,29.23,29.27,29.21,29.23,380000.0,26.5492,26.5855,26.531,26.5492,380000.0
2012-03-16 11:30:00,29.23,29.23,29.13,29.14,365200.0,26.5492,26.5492,26.4584,26.4675,365200.0
2012-03-16 12:00:00,29.14,29.17,29.11,29.14,340000.0,26.4675,26.4947,26.4402,26.4675,340000.0
2012-03-16 12:30:00,29.15,29.17,29.07,29.07,350400.0,26.4765,26.4947,26.4039,26.4039,350400.0
2012-03-16 13:00:00,29.07,29.18,29.07,29.17,352400.0,26.4039,26.5038,26.4039,26.4947,352400.0
2012-03-16 13:30:00,29.17,29.25,29.17,29.25,414000.0,26.4947,26.5674,26.4947,26.5674,414000.0
2012-03-16 14:00:00,29.25,29.25,29.17,29.17,444800.0,26.5674,26.5674,26.4947,26.4947,444800.0
2012-03-16 14:30:00,29.17,29.22,29.16,29.2,459200.0,26.4947,26.5401,26.4856,26.522,459200.0
2012-03-16 15:00:00,29.19,29.22,29.14,29.17,452800.0,26.5129,26.5401,26.4675,26.4947,452800.0
2012-03-16 15:30:00,29.17,29.21,29.16,29.18,1088800.0,26.4947,26.531,26.4856,26.5038,1088800.0
2012-03-19 09:30:00,29.11,29.25,29.04,29.25,921200.0,26.4402,26.5674,26.3766,26.5674,921200.0
2012-03-19 10:00:00,29.25,29.3,29.19,29.25,850000.0,26.5674,26.6128,26.5129,26.5674,850000.0
2012-03-19 10:30:00,29.25,29.28,29.21,29.26,515600.0,26.5674,26.5946,26.531,26.5765,515600.0
2012-03-19 11:00:00,29.25,29.33,29.23,29.27,652400.0,26.5674,26.64,26.5492,26.5855,652400.0
2012-03-19 11:30:00,29.27,29.42,29.27,29.41,710000.0,26.5855,26.7218,26.5855,26.7127,710000.0
2012-03-19 12:00:00,29.41,29.46,29.38,29.43,1322000.0,26.7127,26.7581,26.6854,26.7309,1322000.0
2012-03-19 12:30:00,29.43,29.53,29.42,29.51,1120400.0,26.7309,26.8217,26.7218,26.8035,1120400.0
2012-03-19 13:00:00,29.51,29.74,29.51,29.74,1834400.0,26.8035,27.0124,26.8035,27.0124,1834400.0
2012-03-19 13:30:00,29.74,29.93,29.73,29.81,2168800.0,27.0124,27.185,27.0033,27.076,2168800.0
2012-03-19 14:00:00,29.81,29.81,29.73,29.77,766400.0,27.076,27.076,27.0033,27.0397,766400.0
2012-03-19 14:30:00,29.77,29.78,29.7,29.71,749600.0,27.0397,27.0488,26.9761,26.9852,749600.0
2012-03-19 15:00:00,29.72,29.79,29.67,29.79,981200.0,26.9943,27.0578,26.9488,27.0578,981200.0
2012-03-19 15:30:00,29.79,29.79,29.7,29.71,1318400.0,27.0578,27.0578,26.9761,26.9852,1318400.0
2012-03-20 09:30:00,29.54,29.65,29.31,29.31,1191600.0,26.8308,26.9307,26.6219,26.6219,1191600.0
2012-03-20 10:00:00,29.31,29.4,29.23,29.25,724000.0,26.6219,26.7036,26.5492,26.5674,724000.0
2012-03-20 10:30:00,29.25,29.3,29.2,29.25,719600.0,26.5674,26.6128,26.522,26.5674,719600.0
2012-03-20 11:00:00,29.25,29.27,29.15,29.2,544400.0,26.5674,26.5855,26.4765,26.522,544400.0
2012-03-20 11:30:00,29.2,29.21,29.13,29.15,408400.0,26.522,26.531,26.4584,26.4765,408400.0
2012-03-20 12:00:00,29.15,29.23,29.14,29.17,717200.0,26.4765,26.5492,26.4675,26.4947,717200.0
2012-03-20 12:30:00,29.17,29.21,29.17,29.2,230400.0,26.4947,26.531,26.4947,26.522,230400.0
2012-03-20 13:00:00,29.2,29.24,29.19,29.22,446000.0,26.522,26.5583,26.5129,26.5401,446000.0
2012-03-20 13:30:00,29.22,29.25,29.17,29.2,363200.0,26.5401,26.5674,26.4947,26.522,363200.0
2012-03-20 14:00:00,29.2,29.22,29.14,29.15,563600.0,26.522,26.5401,26.4675,26.4765,563600.0
2012-03-20 14:30:00,29.16,29.2,29.11,29.2,696800.0,26.4856,26.522,26.4402,26.522,696800.0
2012-03-20 15:00:00,29.21,29.21,29.12,29.13,997600.0,26.531,26.531,26.4493,26.4584,997600.0
2012-03-20 15:30:00,29.13,29.16,29.0,29.12,1932800.0,26.4584,26.4856,26.3403,26.4493,1932800.0
2012-03-21 09:30:00,29.27,29.41,29.25,29.3,1387600.0,26.5855,26.7127,26.5674,26.6128,1387600.0
2012-03-21 10:00:00,29.3,29.32,29.17,29.32,635600.0,26.6128,26.6309,26.4947,26.6309,635600.0
2012-03-21 10:30:00,29.33,29.35,29.26,29.27,387200.0,26.64,26.6582,26.5765,26.5855,387200.0
2012-03-21 11:00:00,29.26,29.31,29.22,29.3,266400.0,26.5765,26.6219,26.5401,26.6128,266400.0
2012-03-21 11:30:00,29.29,29.34,29.23,29.25,344800.0,26.6037,26.6491,26.5492,26.5674,344800.0
2012-03-21 12:00:00,29.25,29.38,29.25,29.34,650000.0,26.5674,26.6854,26.5674,26.6491,650000.0
2012-03-21 12:30:00,29.34,29.36,29.28,29.33,394400.0,26.6491,26.6673,26.5946,26.64,394400.0
2012-03-21 13:00:00,29.32,29.33,29.24,29.25,256000.0,26.6309,26.64,26.5583,26.5674,256000.0
2012-03-21 13:30:00,29.25,29.26,29.15,29.16,626800.0,26.5674,26.5765,26.4765,26.4856,626800.0
2012-03-21 14:00:00,29.16,29.3,29.15,29.27,758800.0,26.4856,26.6128,26.4765,26.5855,758800.0
2012-03-21 14:30:00,29.27,29.28,29.22,29.23,452400.0,26.5855,26.5946,26.5401,26.5492,452400.0
2012-03-21 15:00:00,29.22,29.28,29.22,29.23,512400.0,26.5401,26.5946,26.5401,26.5492,512400.0
2012-03-21 15:30:00,29.23,29.28,29.19,29.19,998800.0,26.5492,26.5946,26.5129,26.5129,998800.0
2012-03-22 09:30:00,29.03,29.29,29.0,29.2,1225600.0,26.3675,26.6037,26.3403,26.522,1225600.0
2012-03-22 10:00:00,29.19,29.28,29.14,29.16,560400.0,26.5129,26.5946,26.4675,26.4856,560400.0
2012-03-22 10:30:00,29.15,29.25,29.13,29.16,679600.0,26.4765,26.5674,26.4584,26.4856,679600.0
2012-03-22 11:00:00,29.16,29.2,29.13,29.16,360800.0,26.4856,26.522,26.4584,26.4856,360800.0
2012-03-22 11:30:00,29.16,29.24,29.15,29.17,302000.0,26.4856,26.5583,26.4765,26.4947,302000.0
2012-03-22 12:00:00,29.17,29.2,29.14,29.2,220800.0,26.4947,26.522,26.4675,26.522,220800.0
2012-03-22 12:30:00,29.2,29.25,29.18,29.23,522000.0,26.522,26.5674,26.5038,26.5492,522000.0
2012-03-22 13:00:00,29.22,29.25,29.18,29.24,327600.0,26.5401,26.5674,26.5038,26.5583,327600.0
2012-03-22 13:30:00,29.24,29.33,29.23,29.28,505600.0,26.5583,26.64,26.5492,26.5946,505600.0
2012-03-22 14:00:00,29.28,29.32,29.24,29.32,493600.0,26.5946,26.6309,26.5583,26.6309,493600.0
2012-03-22 14:30:00,29.32,29.33,29.28,29.31,448000.0,26.6309,26.64,26.5946,26.6219,448000.0
2012-03-22 15:00:00,29.31,29.33,29.27,29.33,645600.0,26.6219,26.64,26.5855,26.64,645600.0
2012-03-22 15:30:00,29.33,29.38,29.31,29.33,1567600.0,26.64,26.6854,26.6219,26.64,1567600.0
2012-03-23 09:30:00,29.38,29.44,29.23,29.29,910800.0,26.6854,26.7399,26.5492,26.6037,910800.0
2012-03-23 10:00:00,29.29,29.33,29.24,29.28,572000.0,26.6037,26.64,26.5583,26.5946,572000.0
2012-03-23 10:30:00,29.27,29.35,29.23,29.31,460400.0,26.5855,26.6582,26.5492,26.6219,460400.0
2012-03-23 11:00:00,29.31,29.38,29.29,29.38,274400.0,26.6219,26.6854,26.6037,26.6854,274400.0
2012-03-23 11:30:00,29.38,29.49,29.38,29.45,510400.0,26.6854,26.7854,26.6854,26.749,510400.0
2012-03-23 12:00:00,29.45,29.46,29.38,29.42,395200.0,26.749,26.7581,26.6854,26.7218,395200.0
2012-03-23 12:30:00,29.42,29.5,29.41,29.5,466000.0,26.7218,26.7944,26.7127,26.7944,466000.0
2012-03-23 13:00:00,29.5,29.51,29.46,29.51,638400.0,26.7944,26.8035,26.7581,26.8035,638400.0
2012-03-23 13:30:00,29.51,29.58,29.5,29.54,684800.0,26.8035,26.8671,26.7944,26.8308,684800.0
2012-03-23 14:00:00,29.54,29.65,29.54,29.6,768400.0,26.8308,26.9307,26.8308,26.8853,768400.0
2012-03-23 14:30:00,29.6,29.69,29.6,29.68,824800.0,26.8853,26.967,26.8853,26.9579,824800.0
2012-03-23 15:00:00,29.68,29.69,29.64,29.68,709600.0,26.9579,26.967,26.9216,26.9579,709600.0
2012-03-23 15:30:00,29.68,29.75,29.66,29.7,1907200.0,26.9579,27.0215,26.9398,26.9761,1907200.0
2012-03-26 09:30:00,29.84,30.04,29.82,30.03,2086000.0,27.1033,27.2849,27.0851,27.2758,2086000.0
2012-03-26 10:00:00,30.02,30.11,29.96,29.99,2066000.0,27.2667,27.3485,27.2123,27.2395,2066000.0
2012-03-26 10:30:00,29.98,30.18,29.98,30.15,2006000.0,27.2304,27.4121,27.2304,27.3848,2006000.0
2012-03-26 11:00:00,30.15,30.16,30.05,30.09,610400.0,27.3848,27.3939,27.294,27.3303,610400.0
2012-03-26 11:30:00,30.09,30.09,29.98,30.03,700800.0,27.3303,27.3303,27.2304,27.2758,700800.0
2012-03-26 12:00:00,30.03,30.1,30.02,30.09,784400.0,27.2758,27.3394,27.2667,27.3303,784400.0
2012-03-26 12:30:00,30.09,30.1,30.03,30.03,1062800.0,27.3303,27.3394,27.2758,27.2758,1062800.0
2012-03-26 13:00:00,30.03,30.05,29.96,29.99,442400.0,27.2758,27.294,27.2123,27.2395,442400.0
2012-03-26 13:30:00,29.99,30.02,29.99,29.99,574000.0,27.2395,27.2667,27.2395,27.2395,574000.0
2012-03-26 14:00:00,30.0,30.04,29.99,30.03,648000.0,27.2486,27.2849,27.2395,27.2758,648000.0
2012-03-26 14:30:00,30.03,30.06,30.0,30.03,744400.0,27.2758,27.3031,27.2486,27.2758,744400.0
2012-03-26 15:00:00,30.03,30.05,30.01,30.02,969600.0,27.2758,27.294,27.2577,27.2667,969600.0
2012-03-26 15:30:00,30.02,30.02,29.9,30.0,2291600.0,27.2667,27.2667,27.1578,27.2486,2291600.0
2012-03-27 09:30:00,30.0,30.02,29.9,29.97,1352800.0,27.2486,27.2667,27.1578,27.2213,1352800.0
2012-03-27 10:00:00,29.96,30.07,29.9,30.0,861600.0,27.2123,27.3122,27.1578,27.2486,861600.0
2012-03-27 10:30:00,30.0,30.03,29.89,29.9,584000.0,27.2486,27.2758,27.1487,27.1578,584000.0
2012-03-27 11:00:00,29.91,30.01,29.9,29.97,488800.0,27.1668,27.2577,27.1578,27.2213,488800.0
2012-03-27 11:30:00,29.97,30.02,29.95,29.98,637600.0,27.2213,27.2667,27.2032,27.2304,637600.0
2012-03-27 12:00:00,29.98,30.02,29.97,30.0,390800.0,27.2304,27.2667,27.2213,27.2486,390800.0
2012-03-27 12:30:00,30.0,30.0,29.92,29.97,262800.0,27.2486,27.2486,27.1759,27.2213,262800.0
2012-03-27 13:00:00,29.96,30.0,29.94,30.0,394800.0,27.2123,27.2486,27.1941,27.2486,394800.0
2012-03-27 13:30:00,30.0,30.01,29.96,30.0,252400.0,27.2486,27.2577,27.2123,27.2486,252400.0
2012-03-27 14:00:00,30.0,30.02,29.98,30.0,459600.0,27.2486,27.2667,27.2304,27.2486,459600.0
2012-03-27 14:30:00,30.0,30.02,29.99,30.0,598800.0,27.2486,27.2667,27.2395,27.2486,598800.0
2012-03-27 15:00:00,30.0,30.01,29.96,30.0,649200.0,27.2486,27.2577,27.2123,27.2486,649200.0
2012-03-27 15:30:00,30.0,30.01,29.94,29.98,1822400.0,27.2486,27.2577,27.1941,27.2304,1822400.0
2012-03-28 09:30:00,29.91,30.08,29.9,30.02,1275600.0,27.1668,27.3212,27.1578,27.2667,1275600.0
2012-03-28 10:00:00,30.02,30.04,29.95,29.99,651600.0,27.2667,27.2849,27.2032,27.2395,651600.0
2012-03-28 10:30:00,29.99,30.0,29.89,29.93,509200.0,27.2395,27.2486,27.1487,27.185,509200.0
2012-03-28 11:00:00,29.93,29.93,29.8,29.84,589200.0,27.185,27.185,27.0669,27.1033,589200.0
2012-03-28 11:30:00,29.83,29.83,29.7,29.77,865200.0,27.0942,27.0942,26.9761,27.0397,865200.0
2012-03-28 12:00:00,29.77,29.82,29.74,29.77,450800.0,27.0397,27.0851,27.0124,27.0397,450800.0
2012-03-28 12:30:00,29.78,29.78,29.66,29.66,463600.0,27.0488,27.0488,26.9398,26.9398,463600.0
2012-03-28 13:00:00,29.66,29.7,29.65,29.67,384800.0,26.9398,26.9761,26.9307,26.9488,384800.0
2012-03-28 13:30:00,29.67,29.77,29.67,29.71,441600.0,26.9488,27.0397,26.9488,26.9852,441600.0
2012-03-28 14:00:00,29.71,29.71,29.63,29.65,651200.0,26.9852,26.9852,26.9125,26.9307,651200.0
2012-03-28 14:30:00,29.66,29.77,29.66,29.77,377600.0,26.9398,27.0397,26.9398,27.0397,377600.0
2012-03-28 15:00:00,29.77,29.79,29.72,29.75,482400.0,27.0397,27.0578,26.9943,27.0215,482400.0
2012-03-28 15:30:00,29.75,29.85,29.72,29.84,1046000.0,27.0215,27.1123,26.9943,27.1033,1046000.0
2012-03-29 09:30:00,29.64,29.8,29.56,29.66,873200.0,26.9216,27.0669,26.8489,26.9398,873200.0
2012-03-29 10:00:00,29.66,29.68,29.58,29.58,790400.0,26.9398,26.9579,26.8671,26.8671,790400.0
2012-03-29 10:30:00,29.58,29.6,29.53,29.55,627200.0,26.8671,26.8853,26.8217,26.8399,627200.0
2012-03-29 11:00:00,29.55,29.58,29.49,29.49,1146400.0,26.8399,26.8671,26.7854,26.7854,1146400.0
2012-03-29 11:30:00,29.49,29.5,29.4,29.41,574800.0,26.7854,26.7944,26.7036,26.7127,574800.0
2012-03-29 12:00:00,29.41,29.44,29.4,29.41,523600.0,26.7127,26.7399,26.7036,26.7127,523600.0
2012-03-29 12:30:00,29.41,29.49,29.39,29.48,390800.0,26.7127,26.7854,26.6945,26.7763,390800.0
2012-03-29 13:00:00,29.48,29.49,29.43,29.47,234800.0,26.7763,26.7854,26.7309,26.7672,234800.0
2012-03-29 13:30:00,29.48,29.52,29.45,29.51,269200.0,26.7763,26.8126,26.749,26.8035,269200.0
2012-03-29 14:00:00,29.5,29.57,29.5,29.57,321200.0,26.7944,26.858,26.7944,26.858,321200.0
2012-03-29 14:30:00,29.56,29.63,29.53,29.58,472000.0,26.8489,26.9125,26.8217,26.8671,472000.0
2012-03-29 15:00:00,29.58,29.68,29.56,29.66,598400.0,26.8671,26.9579,26.8489,26.9398,598400.0
2012-03-29 15:30:00,29.65,29.76,29.64,29.74,938000.0,26.9307,27.0306,26.9216,27.0124,938000.0
2012-03-30 09:30:00,29.77,29.8,29.53,29.61,1078400.0,27.0397,27.0669,26.8217,26.8944,1078400.0
2012-03-30 10:00:00,29.61,29.62,29.51,29.51,1001600.0,26.8944,26.9034,26.8035,26.8035,1001600.0
2012-03-30 10:30:00,29.51,29.52,29.41,29.45,1272800.0,26.8035,26.8126,26.7127,26.749,1272800.0
2012-03-30 11:00:00,29.45,29.54,29.4,29.5,839600.0,26.749,26.8308,26.7036,26.7944,839600.0
2012-03-30 11:30:00,29.5,29.51,29.4,29.49,505600.0,26.7944,26.8035,26.7036,26.7854,505600.0
2012-03-30 12:00:00,29.49,29.62,29.46,29.59,729200.0,26.7854,26.9034,26.7581,26.8762,729200.0
2012-03-30 12:30:00,29.59,29.62,29.55,29.56,580000.0,26.8762,26.9034,26.8399,26.8489,580000.0
2012-03-30 13:00:00,29.56,29.68,29.55,29.67,397200.0,26.8489,26.9579,26.8399,26.9488,397200.0
2012-03-30 13:30:00,29.66,29.69,29.57,29.58,370000.0,26.9398,26.967,26.858,26.8671,370000.0
2012-03-30 14:00:00,29.58,29.61,29.58,29.6,352400.0,26.8671,26.8944,26.8671,26.8853,352400.0
2012-03-30 14:30:00,29.6,29.63,29.58,29.58,340400.0,26.8853,26.9125,26.8671,26.8671,340400.0
2012-03-30 15:00:00,29.58,29.6,29.54,29.55,822000.0,26.8671,26.8853,26.8308,26.8399,822000.0
2012-03-30 15:30:00,29.55,29.57,29.49,29.5,1874400.0,26.8399,26.858,26.7854,26.7944,1874400.0
2012-04-02 09:30:00,29.5,29.68,29.28,29.59,2069600.0,26.7944,26.9579,26.5946,26.8762,2069600.0
2012-04-02 10:00:00,29.59,29.78,29.59,29.78,916000.0,26.8762,27.0488,26.8762,27.0488,916000.0
2012-04-02 10:30:00,29.77,29.79,29.71,29.76,526400.0,27.0397,27.0578,26.9852,27.0306,526400.0
2012-04-02 11:00:00,29.76,29.79,29.71,29.79,587200.0,27.0306,27.0578,26.9852,27.0578,587200.0
2012-04-02 11:30:00,29.79,29.86,29.78,29.86,656400.0,27.0578,27.1214,27.0488,27.1214,656400.0
2012-04-02 12:00:00,29.86,29.98,29.86,29.97,632800.0,27.1214,27.2304,27.1214,27.2213,632800.0
2012-04-02 12:30:00,29.97,29.97,29.92,29.93,367200.0,27.2213,27.2213,27.1759,27.185,367200.0
2012-04-02 13:00:00,29.93,29.93,29.85,29.86,455200.0,27.185,27.185,27.1123,27.1214,455200.0
2012-04-02 13:30:00,29.86,29.87,29.83,29.86,452800.0,27.1214,27.1305,27.0942,27.1214,452800.0
2012-04-02 14:00:00,29.86,29.97,29.86,29.88,550800.0,27.1214,27.2213,27.1214,27.1396,550800.0
2012-04-02 14:30:00,29.88,29.93,29.87,29.91,461600.0,27.1396,27.185,27.1305,27.1668,461600.0
2012-04-02 15:00:00,29.92,29.95,29.91,29.91,685600.0,27.1759,27.2032,27.1668,27.1668,685600.0
2012-04-02 15:30:00,29.91,29.91,29.69,29.75,2165600.0,27.1668,27.1668,26.967,27.0215,2165600.0
2012-04-04 09:30:00,29.87,29.92,29.77,29.86,1160000.0,27.1305,27.1759,27.0397,27.1214,1160000.0
2012-04-04 10:00:00,29.86,29.89,29.71,29.72,1108800.0,27.1214,27.1487,26.9852,26.9943,1108800.0
2012-04-04 10:30:00,29.72,29.79,29.67,29.68,630000.0,26.9943,27.0578,26.9488,26.9579,630000.0
2012-04-04 11:00:00,29.68,29.72,29.58,29.58,952400.0,26.9579,26.9943,26.8671,26.8671,952400.0
2012-04-04 11:30:00,29.58,29.68,29.57,29.63,625200.0,26.8671,26.9579,26.858,26.9125,625200.0
2012-04-04 12:00:00,29.63,29.67,29.62,29.64,602400.0,26.9125,26.9488,26.9034,26.9216,602400.0
2012-04-04 12:30:00,29.64,29.64,29.59,29.6,856400.0,26.9216,26.9216,26.8762,26.8853,856400.0
2012-04-04 13:00:00,29.6,29.6,29.55,29.56,377600.0,26.8853,26.8853,26.8399,26.8489,377600.0
2012-04-04 13:30:00,29.56,29.65,29.56,29.65,408400.0,26.8489,26.9307,26.8489,26.9307,408400.0
2012-04-04 14:00:00,29.65,29.67,29.57,29.61,498400.0,26.9307,26.9488,26.858,26.8944,498400.0
2012-04-04 14:30:00,29.61,29.71,29.61,29.69,410400.0,26.8944,26.9852,26.8944,26.967,410400.0
2012-04-04 15:00:00,29.7,29.77,29.68,29.77,512800.0,26.9761,27.0397,26.9579,27.0397,512800.0
2012-04-04 15:30:00,29.77,29.85,29.75,29.75,1141200.0,27.0397,27.1123,27.0215,27.0215,1141200.0
2012-04-05 09:30:00,29.58,29.81,29.52,29.73,1594800.0,26.8671,27.076,26.8126,27.0033,1594800.0
2012-04-05 10:00:00,29.73,29.8,29.59,29.63,1031600.0,27.0033,27.0669,26.8762,26.9125,1031600.0
2012-04-05 10:30:00,29.63,29.79,29.63,29.77,993200.0,26.9125,27.0578,26.9125,27.0397,993200.0
2012-04-05 11:00:00,29.78,29.85,29.74,29.81,1114800.0,27.0488,27.1123,27.0124,27.076,1114800.0
2012-04-05 11:30:00,29.82,29.88,29.81,29.86,534400.0,27.0851,27.1396,27.076,27.1214,534400.0
2012-04-05 12:00:00,29.86,29.92,29.85,29.91,422000.0,27.1214,27.1759,27.1123,27.1668,422000.0
2012-04-05 12:30:00,29.91,29.97,29.9,29.97,382800.0,27.1668,27.2213,27.1578,27.2213,382800.0
2012-04-05 13:00:00,29.96,30.04,29.96,30.04,528000.0,27.2123,27.2849,27.2123,27.2849,528000.0
2012-04-05 13:30:00,30.04,30.08,30.02,30.04,780800.0,27.2849,27.3212,27.2667,27.2849,780800.0
2012-04-05 14:00:00,30.03,30.23,30.03,30.23,1208800.0,27.2758,27.4575,27.2758,27.4575,1208800.0
2012-04-05 14:30:00,30.23,30.25,30.18,30.23,1206800.0,27.4575,27.4757,27.4121,27.4575,1206800.0
2012-04-05 15:00:00,30.23,30.29,30.22,30.24,1108800.0,27.4575,27.512,27.4484,27.4666,1108800.0
2012-04-05 15:30:00,30.24,30.27,30.23,30.25,1682400.0,27.4666,27.4938,27.4575,27.4757,1682400.0
2012-04-09 09:30:00,29.92,29.92,29.7,29.72,1461600.0,27.1759,27.1759,26.9761,26.9943,1461600.0
2012-04-09 10:00:00,29.73,29.79,29.68,29.79,716000.0,27.0033,27.0578,26.9579,27.0578,716000.0
2012-04-09 10:30:00,29.79,29.85,29.75,29.85,609600.0,27.0578,27.1123,27.0215,27.1123,609600.0
2012-04-09 11:00:00,29.85,29.9,29.82,29.88,454400.0,27.1123,27.1578,27.0851,27.1396,454400.0
2012-04-09 11:30:00,29.88,29.91,29.85,29.88,514000.0,27.1396,27.1668,27.1123,27.1396,514000.0
2012-04-09 12:00:00,29.88,29.92,29.85,29.85,496400.0,27.1396,27.1759,27.1123,27.1123,496400.0
2012-04-09 12:30:00,29.85,29.91,29.82,29.86,966400.0,27.1123,27.1668,27.0851,27.1214,966400.0
2012-04-09 13:00:00,29.86,29.87,29.83,29.86,342400.0,27.1214,27.1305,27.0942,27.1214,342400.0
2012-04-09 13:30:00,29.86,29.93,29.83,29.93,399200.0,27.1214,27.185,27.0942,27.185,399200.0
2012-04-09 14:00:00,29.93,30.03,29.88,30.02,726000.0,27.185,27.2758,27.1396,27.2667,726000.0
2012-04-09 14:30:00,30.03,30.09,30.0,30.06,866000.0,27.2758,27.3303,27.2486,27.3031,866000.0
2012-04-09 15:00:00,30.06,30.07,29.93,29.93,570400.0,27.3031,27.3122,27.185,27.185,570400.0
2012-04-09 15:30:00,29.93,29.96,29.87,29.88,1528800.0,27.185,27.2123,27.1305,27.1396,1528800.0
2012-04-10 09:30:00,29.87,29.94,29.75,29.84,1025600.0,27.1305,27.1941,27.0215,27.1033,1025600.0
2012-04-10 10:00:00,29.84,29.86,29.7,29.75,574400.0,27.1033,27.1214,26.9761,27.0215,574400.0
2012-04-10 10:30:00,29.75,29.76,29.72,29.73,451200.0,27.0215,27.0306,26.9943,27.0033,451200.0
2012-04-10 11:00:00,29.73,29.76,29.7,29.71,455600.0,27.0033,27.0306,26.9761,26.9852,455600.0
2012-04-10 11:30:00,29.71,29.74,29.53,29.58,930000.0,26.9852,27.0124,26.8217,26.8671,930000.0
2012-04-10 12:00:00,29.57,29.58,29.41,29.44,876400.0,26.858,26.8671,26.7127,26.7399,876400.0
2012-04-10 12:30:00,29.44,29.47,29.3,29.36,629600.0,26.7399,26.7672,26.6128,26.6673,629600.0
2012-04-10 13:00:00,29.36,29.39,29.28,29.3,330000.0,26.6673,26.6945,26.5946,26.6128,330000.0
2012-04-10 13:30:00,29.31,29.36,29.25,29.34,552000.0,26.6219,26.6673,26.5674,26.6491,552000.0
2012-04-10 14:00:00,29.34,29.35,29.27,29.29,606000.0,26.6491,26.6582,26.5855,26.6037,606000.0
2012-04-10 14:30:00,29.3,29.3,29.15,29.26,657600.0,26.6128,26.6128,26.4765,26.5765,657600.0
2012-04-10 15:00:00,29.26,29.26,29.18,29.21,580800.0,26.5765,26.5765,26.5038,26.531,580800.0
2012-04-10 15:30:00,29.22,29.31,29.18,29.18,1426400.0,26.5401,26.6219,26.5038,26.5038,1426400.0
2012-04-11 09:30:00,29.5,29.74,29.46,29.6,1342000.0,26.7944,27.0124,26.7581,26.8853,1342000.0
2012-04-11 10:00:00,29.59,29.66,29.53,29.53,692000.0,26.8762,26.9398,26.8217,26.8217,692000.0
2012-04-11 10:30:00,29.53,29.6,29.49,29.52,588000.0,26.8217,26.8853,26.7854,26.8126,588000.0
2012-04-11 11:00:00,29.51,29.56,29.41,29.46,484800.0,26.8035,26.8489,26.7127,26.7581,484800.0
2012-04-11 11:30:00,29.47,29.51,29.37,29.42,768400.0,26.7672,26.8035,26.6764,26.7218,768400.0
2012-04-11 12:00:00,29.42,29.43,29.36,29.42,399200.0,26.7218,26.7309,26.6673,26.7218,399200.0
2012-04-11 12:30:00,29.42,29.46,29.4,29.44,481600.0,26.7218,26.7581,26.7036,26.7399,481600.0
2012-04-11 13:00:00,29.44,29.46,29.4,29.41,452000.0,26.7399,26.7581,26.7036,26.7127,452000.0
2012-04-11 13:30:00,29.41,29.49,29.4,29.47,545600.0,26.7127,26.7854,26.7036,26.7672,545600.0
2012-04-11 14:00:00,29.48,29.48,29.39,29.39,344400.0,26.7763,26.7763,26.6945,26.6945,344400.0
2012-04-11 14:30:00,29.39,29.4,29.28,29.29,916000.0,26.6945,26.7036,26.5946,26.6037,916000.0
2012-04-11 15:00:00,29.29,29.33,29.24,29.29,636000.0,26.6037,26.64,26.5583,26.6037,636000.0
2012-04-11 15:30:00,29.29,29.39,29.27,29.36,2345200.0,26.6037,26.6945,26.5855,26.6673,2345200.0
2012-04-12 09:30:00,29.37,29.63,29.3,29.61,894400.0,26.6764,26.9125,26.6128,26.8944,894400.0
2012-04-12 10:00:00,29.62,29.7,29.61,29.69,782400.0,26.9034,26.9761,26.8944,26.967,782400.0
2012-04-12 10:30:00,29.68,29.88,29.68,29.88,920000.0,26.9579,27.1396,26.9579,27.1396,920000.0
2012-04-12 11:00:00,29.88,29.89,29.8,29.81,913200.0,27.1396,27.1487,27.0669,27.076,913200.0
2012-04-12 11:30:00,29.82,29.89,29.81,29.88,814000.0,27.0851,27.1487,27.076,27.1396,814000.0
2012-04-12 12:00:00,29.88,29.89,29.85,29.88,605600.0,27.1396,27.1487,27.1123,27.1396,605600.0
2012-04-12 12:30:00,29.87,30.0,29.87,30.0,832800.0,27.1305,27.2486,27.1305,27.2486,832800.0
2012-04-12 13:00:00,30.0,30.0,29.97,30.0,688400.0,27.2486,27.2486,27.2213,27.2486,688400.0
2012-04-12 13:30:00,30.0,30.03,29.98,29.98,628800.0,27.2486,27.2758,27.2304,27.2304,628800.0
2012-04-12 14:00:00,29.98,30.01,29.95,30.0,670400.0,27.2304,27.2577,27.2032,27.2486,670400.0
2012-04-12 14:30:00,30.0,30.03,29.98,30.03,683600.0,27.2486,27.2758,27.2304,27.2758,683600.0
2012-04-12 15:00:00,30.03,30.08,30.02,30.07,686400.0,27.2758,27.3212,27.2667,27.3122,686400.0
2012-04-12 15:30:00,30.07,30.29,30.06,30.25,4546000.0,27.3122,27.512,27.3031,27.4757,4546000.0
2012-04-13 09:30:00,30.1,30.5,30.08,30.37,1896800.0,27.3394,27.7027,27.3212,27.5846,1896800.0
2012-04-13 10:00:00,30.37,30.48,30.3,30.36,1518400.0,27.5846,27.6846,27.5211,27.5756,1518400.0
2012-04-13 10:30:00,30.36,30.37,30.15,30.22,1502000.0,27.5756,27.5846,27.3848,27.4484,1502000.0
2012-04-13 11:00:00,30.22,30.28,30.18,30.21,1066400.0,27.4484,27.5029,27.4121,27.4393,1066400.0
2012-04-13 11:30:00,30.21,30.48,30.2,30.42,1202800.0,27.4393,27.6846,27.4302,27.6301,1202800.0
2012-04-13 12:00:00,30.42,30.57,30.41,30.5,1870000.0,27.6301,27.7663,27.621,27.7027,1870000.0
2012-04-13 12:30:00,30.49,30.54,30.49,30.5,526000.0,27.6936,27.7391,27.6936,27.7027,526000.0
2012-04-13 13:00:00,30.51,30.62,30.5,30.61,826800.0,27.7118,27.8117,27.7027,27.8026,826800.0
2012-04-13 13:30:00,30.61,30.68,30.57,30.66,1037600.0,27.8026,27.8662,27.7663,27.8481,1037600.0
2012-04-13 14:00:00,30.66,30.73,30.64,30.72,1050000.0,27.8481,27.9116,27.8299,27.9025,1050000.0
2012-04-13 14:30:00,30.72,30.77,30.71,30.76,1448800.0,27.9025,27.948,27.8935,27.9389,1448800.0
2012-04-13 15:00:00,30.76,30.9,30.75,30.88,1743600.0,27.9389,28.066,27.9298,28.0479,1743600.0
2012-04-13 15:30:00,30.88,30.92,30.78,30.79,3705600.0,28.0479,28.0842,27.957,27.9661,3705600.0
2012-04-16 09:30:00,30.76,30.76,30.36,30.36,1597600.0,27.9389,27.9389,27.5756,27.5756,1597600.0
2012-04-16 10:00:00,30.36,30.36,30.01,30.08,2705600.0,27.5756,27.5756,27.2577,27.3212,2705600.0
2012-04-16 10:30:00,30.08,30.15,30.04,30.15,1177600.0,27.3212,27.3848,27.2849,27.3848,1177600.0
2012-04-16 11:00:00,30.14,30.21,30.1,30.18,840800.0,27.3757,27.4393,27.3394,27.4121,840800.0
2012-04-16 11:30:00,30.19,30.23,30.16,30.18,708800.0,27.4212,27.4575,27.3939,27.4121,708800.0
2012-04-16 12:00:00,30.18,30.27,30.18,30.23,743200.0,27.4121,27.4938,27.4121,27.4575,743200.0
2012-04-16 12:30:00,30.23,30.25,30.09,30.2,679600.0,27.4575,27.4757,27.3303,27.4302,679600.0
2012-04-16 13:00:00,30.2,30.2,30.1,30.15,346000.0,27.4302,27.4302,27.3394,27.3848,346000.0
2012-04-16 13:30:00,30.15,30.31,30.15,30.24,640000.0,27.3848,27.5302,27.3848,27.4666,640000.0
2012-04-16 14:00:00,30.24,30.29,30.22,30.23,441600.0,27.4666,27.512,27.4484,27.4575,441600.0
2012-04-16 14:30:00,30.23,30.26,30.21,30.22,457600.0,27.4575,27.4847,27.4393,27.4484,457600.0
2012-04-16 15:00:00,30.22,30.23,30.18,30.22,717600.0,27.4484,27.4575,27.4121,27.4484,717600.0
2012-04-16 15:30:00,30.22,30.25,30.18,30.21,1823200.0,27.4484,27.4757,27.4121,27.4393,1823200.0
2012-04-17 09:30:00,30.41,30.49,30.31,30.35,836000.0,27.621,27.6936,27.5302,27.5665,836000.0
2012-04-17 10:00:00,30.34,30.43,30.31,30.43,561200.0,27.5574,27.6391,27.5302,27.6391,561200.0
2012-04-17 10:30:00,30.43,30.52,30.39,30.5,726800.0,27.6391,27.7209,27.6028,27.7027,726800.0
2012-04-17 11:00:00,30.5,30.63,30.5,30.56,882400.0,27.7027,27.8208,27.7027,27.7572,882400.0
2012-04-17 11:30:00,30.56,30.59,30.53,30.56,486000.0,27.7572,27.7845,27.73,27.7572,486000.0
2012-04-17 12:00:00,30.56,30.59,30.56,30.57,439200.0,27.7572,27.7845,27.7572,27.7663,439200.0
2012-04-17 12:30:00,30.57,30.59,30.55,30.56,571200.0,27.7663,27.7845,27.7481,27.7572,571200.0
2012-04-17 13:00:00,30.56,30.58,30.55,30.57,372800.0,27.7572,27.7754,27.7481,27.7663,372800.0
2012-04-17 13:30:00,30.57,30.58,30.55,30.56,474000.0,27.7663,27.7754,27.7481,27.7572,474000.0
2012-04-17 14:00:00,30.57,30.58,30.56,30.58,466000.0,27.7663,27.7754,27.7572,27.7754,466000.0
2012-04-17 14:30:00,30.58,30.6,30.54,30.57,885600.0,27.7754,27.7936,27.7391,27.7663,885600.0
2012-04-17 15:00:00,30.57,30.57,30.55,30.56,829200.0,27.7663,27.7663,27.7481,27.7572,829200.0
2012-04-17 15:30:00,30.56,30.57,30.52,30.52,1471200.0,27.7572,27.7663,27.7209,27.7209,1471200.0
2012-04-18 09:30:00,30.4,30.5,30.33,30.44,1001200.0,27.6119,27.7027,27.5483,27.6482,1001200.0
2012-04-18 10:00:00,30.44,30.62,30.41,30.52,754000.0,27.6482,27.8117,27.621,27.7209,754000.0
2012-04-18 10:30:00,30.52,30.54,30.42,30.45,423200.0,27.7209,27.7391,27.6301,27.6573,423200.0
2012-04-18 11:00:00,30.45,30.49,30.37,30.45,421200.0,27.6573,27.6936,27.5846,27.6573,421200.0
2012-04-18 11:30:00,30.45,30.55,30.42,30.53,556000.0,27.6573,27.7481,27.6301,27.73,556000.0
2012-04-18 12:00:00,30.53,30.56,30.51,30.53,300000.0,27.73,27.7572,27.7118,27.73,300000.0
2012-04-18 12:30:00,30.54,30.56,30.53,30.54,432800.0,27.7391,27.7572,27.73,27.7391,432800.0
2012-04-18 13:00:00,30.54,30.58,30.51,30.52,666400.0,27.7391,27.7754,27.7118,27.7209,666400.0
2012-04-18 13:30:00,30.52,30.54,30.47,30.51,310400.0,27.7209,27.7391,27.6755,27.7118,310400.0
2012-04-18 14:00:00,30.51,30.61,30.5,30.56,555200.0,27.7118,27.8026,27.7027,27.7572,555200.0
2012-04-18 14:30:00,30.56,30.58,30.56,30.57,372800.0,27.7572,27.7754,27.7572,27.7663,372800.0
2012-04-18 15:00:00,30.57,30.58,30.49,30.5,495600.0,27.7663,27.7754,27.6936,27.7027,495600.0
2012-04-18 15:30:00,30.5,30.53,30.45,30.45,1046000.0,27.7027,27.73,27.6573,27.6573,1046000.0
2012-04-19 09:30:00,30.32,30.55,30.3,30.48,914800.0,27.5392,27.7481,27.5211,27.6846,914800.0
2012-04-19 10:00:00,30.48,30.5,30.27,30.41,697200.0,27.6846,27.7027,27.4938,27.621,697200.0
2012-04-19 10:30:00,30.41,30.57,30.41,30.51,689200.0,27.621,27.7663,27.621,27.7118,689200.0
2012-04-19 11:00:00,30.51,30.53,30.46,30.47,484800.0,27.7118,27.73,27.6664,27.6755,484800.0
2012-04-19 11:30:00,30.48,30.5,30.42,30.49,316400.0,27.6846,27.7027,27.6301,27.6936,316400.0
2012-04-19 12:00:00,30.49,30.49,30.33,30.34,463200.0,27.6936,27.6936,27.5483,27.5574,463200.0
2012-04-19 12:30:00,30.34,30.37,30.31,30.32,357200.0,27.5574,27.5846,27.5302,27.5392,357200.0
2012-04-19 13:00:00,30.32,30.34,30.25,30.26,330000.0,27.5392,27.5574,27.4757,27.4847,330000.0
2012-04-19 13:30:00,30.26,30.32,30.18,30.18,393600.0,27.4847,27.5392,27.4121,27.4121,393600.0
2012-04-19 14:00:00,30.18,30.25,30.16,30.17,360000.0,27.4121,27.4757,27.3939,27.403,360000.0
2012-04-19 14:30:00,30.17,30.2,30.13,30.17,827200.0,27.403,27.4302,27.3667,27.403,827200.0
2012-04-19 15:00:00,30.17,30.26,30.17,30.25,660400.0,27.403,27.4847,27.403,27.4757,660400.0
2012-04-19 15:30:00,30.25,30.34,30.22,30.31,1212800.0,27.4757,27.5574,27.4484,27.5302,1212800.0
2012-04-20 09:30:00,30.48,30.48,30.15,30.45,2452800.0,27.6846,27.6846,27.3848,27.6573,2452800.0
2012-04-20 10:00:00,30.46,30.48,30.33,30.44,551600.0,27.6664,27.6846,27.5483,27.6482,551600.0
2012-04-20 10:30:00,30.44,30.52,30.43,30.49,456800.0,27.6482,27.7209,27.6391,27.6936,456800.0
2012-04-20 11:00:00,30.5,30.54,30.42,30.43,435200.0,27.7027,27.7391,27.6301,27.6391,435200.0
2012-04-20 11:30:00,30.43,30.43,30.37,30.43,239600.0,27.6391,27.6391,27.5846,27.6391,239600.0
2012-04-20 12:00:00,30.43,30.45,30.39,30.4,162800.0,27.6391,27.6573,27.6028,27.6119,162800.0
2012-04-20 12:30:00,30.4,30.44,30.36,30.41,306400.0,27.6119,27.6482,27.5756,27.621,306400.0
2012-04-20 13:00:00,30.41,30.45,30.41,30.42,221600.0,27.621,27.6573,27.621,27.6301,221600.0
2012-04-20 13:30:00,30.43,30.43,30.31,30.33,219200.0,27.6391,27.6391,27.5302,27.5483,219200.0
2012-04-20 14:00:00,30.32,30.36,30.29,30.35,324800.0,27.5392,27.5756,27.512,27.5665,324800.0
2012-04-20 14:30:00,30.35,30.37,30.29,30.32,236000.0,27.5665,27.5846,27.512,27.5392,236000.0
2012-04-20 15:00:00,30.32,30.33,30.26,30.29,475200.0,27.5392,27.5483,27.4847,27.512,475200.0
2012-04-20 15:30:00,30.28,30.34,30.25,30.25,850400.0,27.5029,27.5574,27.4757,27.4757,850400.0
2012-04-23 09:30:00,30.06,30.2,29.56,29.61,2057600.0,27.3031,27.4302,26.8489,26.8944,2057600.0
2012-04-23 10:00:00,29.61,29.67,29.48,29.5,1445200.0,26.8944,26.9488,26.7763,26.7944,1445200.0
2012-04-23 10:30:00,29.5,29.53,29.39,29.49,1424000.0,26.7944,26.8217,26.6945,26.7854,1424000.0
2012-04-23 11:00:00,29.49,29.52,29.12,29.25,1943600.0,26.7854,26.8126,26.4493,26.5674,1943600.0
2012-04-23 11:30:00,29.25,29.34,29.24,29.3,1327600.0,26.5674,26.6491,26.5583,26.6128,1327600.0
2012-04-23 12:00:00,29.29,29.55,29.29,29.5,944400.0,26.6037,26.8399,26.6037,26.7944,944400.0
2012-04-23 12:30:00,29.5,29.62,29.41,29.41,520400.0,26.7944,26.9034,26.7127,26.7127,520400.0
2012-04-23 13:00:00,29.42,29.43,29.3,29.33,486800.0,26.7218,26.7309,26.6128,26.64,486800.0
2012-04-23 13:30:00,29.33,29.45,29.32,29.43,504400.0,26.64,26.749,26.6309,26.7309,504400.0
2012-04-23 14:00:00,29.43,29.55,29.32,29.53,1133600.0,26.7309,26.8399,26.6309,26.8217,1133600.0
2012-04-23 14:30:00,29.53,29.67,29.47,29.48,826800.0,26.8217,26.9488,26.7672,26.7763,826800.0
2012-04-23 15:00:00,29.48,29.59,29.47,29.55,748000.0,26.7763,26.8762,26.7672,26.8399,748000.0
2012-04-23 15:30:00,29.55,29.59,29.5,29.53,1639200.0,26.8399,26.8762,26.7944,26.8217,1639200.0
2012-04-24 09:30:00,29.59,29.79,29.37,29.56,1414000.0,26.8762,27.0578,26.6764,26.8489,1414000.0
2012-04-24 10:00:00,29.54,29.79,29.5,29.68,972800.0,26.8308,27.0578,26.7944,26.9579,972800.0
2012-04-24 10:30:00,29.68,29.81,29.65,29.67,953200.0,26.9579,27.076,26.9307,26.9488,953200.0
2012-04-24 11:00:00,29.67,29.77,29.59,29.65,596400.0,26.9488,27.0397,26.8762,26.9307,596400.0
2012-04-24 11:30:00,29.65,29.66,29.55,29.58,384400.0,26.9307,26.9398,26.8399,26.8671,384400.0
2012-04-24 12:00:00,29.58,29.66,29.56,29.6,339600.0,26.8671,26.9398,26.8489,26.8853,339600.0
2012-04-24 12:30:00,29.6,29.6,29.54,29.56,385200.0,26.8853,26.8853,26.8308,26.8489,385200.0
2012-04-24 13:00:00,29.56,29.61,29.54,29.59,388400.0,26.8489,26.8944,26.8308,26.8762,388400.0
2012-04-24 13:30:00,29.58,29.59,29.5,29.51,452800.0,26.8671,26.8762,26.7944,26.8035,452800.0
2012-04-24 14:00:00,29.51,29.56,29.5,29.56,358000.0,26.8035,26.8489,26.7944,26.8489,358000.0
2012-04-24 14:30:00,29.56,29.58,29.55,29.58,413200.0,26.8489,26.8671,26.8399,26.8671,413200.0
2012-04-24 15:00:00,29.58,29.69,29.57,29.67,582800.0,26.8671,26.967,26.858,26.9488,582800.0
2012-04-24 15:30:00,29.67,29.74,29.65,29.74,1100800.0,26.9488,27.0124,26.9307,27.0124,1100800.0
2012-04-25 09:30:00,29.96,30.4,29.89,30.39,1485600.0,27.2123,27.6119,27.1487,27.6028,1485600.0
2012-04-25 10:00:00,30.4,30.43,30.11,30.21,1095600.0,27.6119,27.6391,27.3485,27.4393,1095600.0
2012-04-25 10:30:00,30.21,30.41,30.19,30.39,897200.0,27.4393,27.621,27.4212,27.6028,897200.0
2012-04-25 11:00:00,30.39,30.41,30.35,30.36,582400.0,27.6028,27.621,27.5665,27.5756,582400.0
2012-04-25 11:30:00,30.38,30.43,30.35,30.42,526400.0,27.5937,27.6391,27.5665,27.6301,526400.0
2012-04-25 12:00:00,30.42,30.51,30.4,30.51,591600.0,27.6301,27.7118,27.6119,27.7118,591600.0
2012-04-25 12:30:00,30.51,30.53,30.45,30.53,743200.0,27.7118,27.73,27.6573,27.73,743200.0
2012-04-25 13:00:00,30.53,30.6,30.5,30.58,1152400.0,27.73,27.7936,27.7027,27.7754,1152400.0
2012-04-25 13:30:00,30.58,30.58,30.43,30.48,504800.0,27.7754,27.7754,27.6391,27.6846,504800.0
2012-04-25 14:00:00,30.48,30.55,30.4,30.52,628000.0,27.6846,27.7481,27.6119,27.7209,628000.0
2012-04-25 14:30:00,30.52,30.53,30.36,30.47,727600.0,27.7209,27.73,27.5756,27.6755,727600.0
2012-04-25 15:00:00,30.47,30.49,30.4,30.4,583200.0,27.6755,27.6936,27.6119,27.6119,583200.0
2012-04-25 15:30:00,30.4,30.46,30.38,30.45,1520400.0,27.6119,27.6664,27.5937,27.6573,1520400.0
2012-04-26 09:30:00,30.47,30.61,30.38,30.42,1546000.0,27.6755,27.8026,27.5937,27.6301,1546000.0
2012-04-26 10:00:00,30.42,30.53,30.38,30.5,1191200.0,27.6301,27.73,27.5937,27.7027,1191200.0
2012-04-26 10:30:00,30.49,30.52,30.43,30.5,656400.0,27.6936,27.7209,27.6391,27.7027,656400.0
2012-04-26 11:00:00,30.5,30.5,30.38,30.44,342000.0,27.7027,27.7027,27.5937,27.6482,342000.0
2012-04-26 11:30:00,30.44,30.53,30.43,30.5,488000.0,27.6482,27.73,27.6391,27.7027,488000.0
2012-04-26 12:00:00,30.5,30.54,30.49,30.5,318400.0,27.7027,27.7391,27.6936,27.7027,318400.0
2012-04-26 12:30:00,30.5,30.51,30.47,30.48,163200.0,27.7027,27.7118,27.6755,27.6846,163200.0
2012-04-26 13:00:00,30.48,30.53,30.46,30.52,292400.0,27.6846,27.73,27.6664,27.7209,292400.0
2012-04-26 13:30:00,30.51,30.58,30.51,30.56,602800.0,27.7118,27.7754,27.7118,27.7572,602800.0
2012-04-26 14:00:00,30.56,30.68,30.55,30.66,1443600.0,27.7572,27.8662,27.7481,27.8481,1443600.0
2012-04-26 14:30:00,30.66,30.75,30.65,30.74,592000.0,27.8481,27.9298,27.839,27.9207,592000.0
2012-04-26 15:00:00,30.73,30.87,30.73,30.87,876800.0,27.9116,28.0388,27.9116,28.0388,876800.0
2012-04-26 15:30:00,30.87,30.88,30.74,30.8,1733200.0,28.0388,28.0479,27.9207,27.9752,1733200.0
2012-04-27 09:30:00,30.93,31.05,30.79,30.88,1611600.0,28.0933,28.2023,27.9661,28.0479,1611600.0
2012-04-27 10:00:00,30.88,30.92,30.72,30.87,922800.0,28.0479,28.0842,27.9025,28.0388,922800.0
2012-04-27 10:30:00,30.87,30.87,30.77,30.84,606800.0,28.0388,28.0388,27.948,28.0115,606800.0
2012-04-27 11:00:00,30.84,30.89,30.84,30.89,364400.0,28.0115,28.057,28.0115,28.057,364400.0
2012-04-27 11:30:00,30.88,30.92,30.81,30.81,506000.0,28.0479,28.0842,27.9843,27.9843,506000.0
2012-04-27 12:00:00,30.81,30.83,30.8,30.81,264800.0,27.9843,28.0025,27.9752,27.9843,264800.0
2012-04-27 12:30:00,30.81,30.82,30.78,30.81,212800.0,27.9843,27.9934,27.957,27.9843,212800.0
2012-04-27 13:00:00,30.81,30.97,30.81,30.92,576800.0,27.9843,28.1296,27.9843,28.0842,576800.0
2012-04-27 13:30:00,30.92,31.0,30.92,30.93,374000.0,28.0842,28.1569,28.0842,28.0933,374000.0
2012-04-27 14:00:00,30.94,30.99,30.94,30.94,453600.0,28.1024,28.1478,28.1024,28.1024,453600.0
2012-04-27 14:30:00,30.94,30.97,30.88,30.9,385200.0,28.1024,28.1296,28.0479,28.066,385200.0
2012-04-27 15:00:00,30.91,30.95,30.89,30.93,198800.0,28.0751,28.1115,28.057,28.0933,198800.0
2012-04-27 15:30:00,30.94,30.94,30.85,30.9,1228400.0,28.1024,28.1024,28.0206,28.066,1228400.0
2012-04-30 09:30:00,31.03,31.04,30.61,30.64,807600.0,28.1841,28.1932,27.8026,27.8299,807600.0
2012-04-30 10:00:00,30.61,30.75,30.59,30.66,788800.0,27.8026,27.9298,27.7845,27.8481,788800.0
2012-04-30 10:30:00,30.66,30.69,30.59,30.6,873600.0,27.8481,27.8753,27.7845,27.7936,873600.0
2012-04-30 11:00:00,30.6,30.77,30.58,30.76,804800.0,27.7936,27.948,27.7754,27.9389,804800.0
2012-04-30 11:30:00,30.77,30.8,30.72,30.74,361200.0,27.948,27.9752,27.9025,27.9207,361200.0
2012-04-30 12:00:00,30.74,30.77,30.66,30.67,619200.0,27.9207,27.948,27.8481,27.8571,619200.0
2012-04-30 12:30:00,30.67,30.75,30.67,30.73,333200.0,27.8571,27.9298,27.8571,27.9116,333200.0
2012-04-30 13:00:00,30.73,30.74,30.68,30.68,137600.0,27.9116,27.9207,27.8662,27.8662,137600.0
2012-04-30 13:30:00,30.68,30.71,30.64,30.69,198000.0,27.8662,27.8935,27.8299,27.8753,198000.0
2012-04-30 14:00:00,30.69,30.7,30.59,30.63,653200.0,27.8753,27.8844,27.7845,27.8208,653200.0
2012-04-30 14:30:00,30.64,30.71,30.64,30.7,283200.0,27.8299,27.8935,27.8299,27.8844,283200.0
2012-04-30 15:00:00,30.7,30.75,30.68,30.69,490800.0,27.8844,27.9298,27.8662,27.8753,490800.0
2012-04-30 15:30:00,30.7,30.77,30.7,30.75,1257200.0,27.8844,27.948,27.8844,27.9298,1257200.0
2012-05-01 09:30:00,30.87,31.05,30.76,30.95,2042400.0,28.0388,28.2023,27.9389,28.1115,2042400.0
2012-05-01 10:00:00,30.96,31.25,30.96,31.21,1693200.0,28.1205,28.3839,28.1205,28.3476,1693200.0
2012-05-01 10:30:00,31.21,31.24,31.04,31.16,904400.0,28.3476,28.3749,28.1932,28.3022,904400.0
2012-05-01 11:00:00,31.16,31.21,31.07,31.21,675600.0,28.3022,28.3476,28.2204,28.3476,675600.0
2012-05-01 11:30:00,31.21,31.29,31.19,31.28,898400.0,28.3476,28.4203,28.3294,28.4112,898400.0
2012-05-01 12:00:00,31.29,31.34,31.28,31.33,710000.0,28.4203,28.4657,28.4112,28.4566,710000.0
2012-05-01 12:30:00,31.33,31.34,31.21,31.22,518400.0,28.4566,28.4657,28.3476,28.3567,518400.0
2012-05-01 13:00:00,31.22,31.23,31.18,31.18,457600.0,28.3567,28.3658,28.3204,28.3204,457600.0
2012-05-01 13:30:00,31.18,31.18,31.01,31.01,880800.0,28.3204,28.3204,28.166,28.166,880800.0
2012-05-01 14:00:00,31.01,31.02,30.88,30.91,1151200.0,28.166,28.175,28.0479,28.0751,1151200.0
2012-05-01 14:30:00,30.91,30.91,30.83,30.86,1392800.0,28.0751,28.0751,28.0025,28.0297,1392800.0
2012-05-01 15:00:00,30.86,30.89,30.84,30.87,1232000.0,28.0297,28.057,28.0115,28.0388,1232000.0
2012-05-01 15:30:00,30.87,30.88,30.76,30.8,2504400.0,28.0388,28.0479,27.9389,27.9752,2504400.0
2012-05-02 09:30:00,30.4,30.67,30.2,30.5,2884800.0,27.6119,27.8571,27.4302,27.7027,2884800.0
2012-05-02 10:00:00,30.52,30.55,30.17,30.29,2226400.0,27.7209,27.7481,27.403,27.512,2226400.0
2012-05-02 10:30:00,30.29,30.31,30.2,30.29,1423200.0,27.512,27.5302,27.4302,27.512,1423200.0
2012-05-02 11:00:00,30.29,30.41,30.29,30.4,924800.0,27.512,27.621,27.512,27.6119,924800.0
2012-05-02 11:30:00,30.4,30.48,30.38,30.45,919600.0,27.6119,27.6846,27.5937,27.6573,919600.0
2012-05-02 12:00:00,30.45,30.75,30.44,30.75,1807600.0,27.6573,27.9298,27.6482,27.9298,1807600.0
2012-05-02 12:30:00,30.75,30.8,30.61,30.64,1243200.0,27.9298,27.9752,27.8026,27.8299,1243200.0
2012-05-02 13:00:00,30.64,30.65,30.47,30.47,598400.0,27.8299,27.839,27.6755,27.6755,598400.0
2012-05-02 13:30:00,30.47,30.63,30.47,30.59,451600.0,27.6755,27.8208,27.6755,27.7845,451600.0
2012-05-02 14:00:00,30.59,30.67,30.59,30.66,878800.0,27.7845,27.8571,27.7845,27.8481,878800.0
2012-05-02 14:30:00,30.66,30.73,30.59,30.63,933600.0,27.8481,27.9116,27.7845,27.8208,933600.0
2012-05-02 15:00:00,30.63,30.68,30.56,30.68,954000.0,27.8208,27.8662,27.7572,27.8662,954000.0
2012-05-02 15:30:00,30.68,30.7,30.54,30.56,3029200.0,27.8662,27.8844,27.7391,27.7572,3029200.0
2012-05-03 09:30:00,30.5,30.63,29.25,29.7,8576000.0,27.7027,27.8208,26.5674,26.9761,8576000.0
2012-05-03 10:00:00,29.7,29.85,29.18,29.23,7283600.0,26.9761,27.1123,26.5038,26.5492,7283600.0
2012-05-03 10:30:00,29.2,29.62,29.11,29.59,4545200.0,26.522,26.9034,26.4402,26.8762,4545200.0
2012-05-03 11:00:00,29.58,29.71,29.48,29.51,1814000.0,26.8671,26.9852,26.7763,26.8035,1814000.0
2012-05-03 11:30:00,29.51,29.55,29.44,29.47,1377200.0,26.8035,26.8399,26.7399,26.7672,1377200.0
2012-05-03 12:00:00,29.47,29.48,29.25,29.46,2300800.0,26.7672,26.7763,26.5674,26.7581,2300800.0
2012-05-03 12:30:00,29.43,29.65,29.42,29.61,1442000.0,26.7309,26.9307,26.7218,26.8944,1442000.0
2012-05-03 13:00:00,29.61,29.61,29.44,29.54,1063200.0,26.8944,26.8944,26.7399,26.8308,1063200.0
2012-05-03 13:30:00,29.54,29.54,29.25,29.39,2729200.0,26.8308,26.8308,26.5674,26.6945,2729200.0
2012-05-03 14:00:00,29.38,29.41,29.31,29.32,2215600.0,26.6854,26.7127,26.6219,26.6309,2215600.0
2012-05-03 14:30:00,29.32,29.32,28.88,28.95,3182800.0,26.6309,26.6309,26.2313,26.2949,3182800.0
2012-05-03 15:00:00,28.93,29.22,28.85,29.2,3269600.0,26.2767,26.5401,26.2041,26.522,3269600.0
2012-05-03 15:30:00,29.2,29.3,29.03,29.09,4509200.0,26.522,26.6128,26.3675,26.422,4509200.0
2012-05-04 09:30:00,29.06,29.38,28.83,29.34,3041200.0,26.3948,26.6854,26.1859,26.6491,3041200.0
2012-05-04 10:00:00,29.33,29.34,29.08,29.23,2670400.0,26.64,26.6491,26.413,26.5492,2670400.0
2012-05-04 10:30:00,29.21,29.57,29.17,29.5,1955200.0,26.531,26.858,26.4947,26.7944,1955200.0
2012-05-04 11:00:00,29.51,29.58,29.45,29.53,1918800.0,26.8035,26.8671,26.749,26.8217,1918800.0
2012-05-04 11:30:00,29.53,29.62,29.5,29.61,1033200.0,26.8217,26.9034,26.7944,26.8944,1033200.0
2012-05-04 12:00:00,29.61,29.72,29.55,29.63,1221600.0,26.8944,26.9943,26.8399,26.9125,1221600.0
2012-05-04 12:30:00,29.62,29.66,29.57,29.6,802000.0,26.9034,26.9398,26.858,26.8853,802000.0
2012-05-04 13:00:00,29.6,29.62,29.51,29.54,796800.0,26.8853,26.9034,26.8035,26.8308,796800.0
2012-05-04 13:30:00,29.54,29.63,29.54,29.56,811200.0,26.8308,26.9125,26.8308,26.8489,811200.0
2012-05-04 14:00:00,29.56,29.58,29.46,29.49,1209600.0,26.8489,26.8671,26.7581,26.7854,1209600.0
2012-05-04 14:30:00,29.49,29.49,29.34,29.43,1555200.0,26.7854,26.7854,26.6491,26.7309,1555200.0
2012-05-04 15:00:00,29.43,29.46,29.37,29.43,1313200.0,26.7309,26.7581,26.6764,26.7309,1313200.0
2012-05-04 15:30:00,29.43,29.52,29.42,29.45,2640400.0,26.7309,26.8126,26.7218,26.749,2640400.0
2012-05-07 09:30:00,29.24,29.67,29.24,29.66,1600800.0,26.5583,26.9488,26.5583,26.9398,1600800.0
2012-05-07 10:00:00,29.64,29.7,29.62,29.63,1262800.0,26.9216,26.9761,26.9034,26.9125,1262800.0
2012-05-07 10:30:00,29.63,29.75,29.62,29.74,1228000.0,26.9125,27.0215,26.9034,27.0124,1228000.0
2012-05-07 11:00:00,29.75,29.77,29.67,29.68,835200.0,27.0215,27.0397,26.9488,26.9579,835200.0
2012-05-07 11:30:00,29.68,29.71,29.62,29.65,698800.0,26.9579,26.9852,26.9034,26.9307,698800.0
2012-05-07 12:00:00,29.65,29.68,29.62,29.66,748000.0,26.9307,26.9579,26.9034,26.9398,748000.0
2012-05-07 12:30:00,29.66,29.68,29.62,29.68,640400.0,26.9398,26.9579,26.9034,26.9579,640400.0
2012-05-07 13:00:00,29.68,29.73,29.63,29.65,602000.0,26.9579,27.0033,26.9125,26.9307,602000.0
2012-05-07 13:30:00,29.65,29.75,29.63,29.72,412000.0,26.9307,27.0215,26.9125,26.9943,412000.0
2012-05-07 14:00:00,29.72,29.77,29.71,29.72,637600.0,26.9943,27.0397,26.9852,26.9943,637600.0
2012-05-07 14:30:00,29.71,29.73,29.67,29.69,546800.0,26.9852,27.0033,26.9488,26.967,546800.0
2012-05-07 15:00:00,29.69,29.72,29.62,29.62,1243200.0,26.967,26.9943,26.9034,26.9034,1243200.0
2012-05-07 15:30:00,29.62,29.71,29.58,29.61,1864400.0,26.9034,26.9852,26.8671,26.8944,1864400.0
2012-05-08 09:30:00,29.53,29.77,29.38,29.51,1832000.0,26.8217,27.0397,26.6854,26.8035,1832000.0
2012-05-08 10:00:00,29.51,29.56,29.24,29.31,1401600.0,26.8035,26.8489,26.5583,26.6219,1401600.0
2012-05-08 10:30:00,29.31,29.34,29.08,29.13,1128800.0,26.6219,26.6491,26.413,26.4584,1128800.0
2012-05-08 11:00:00,29.12,29.25,29.04,29.24,1017200.0,26.4493,26.5674,26.3766,26.5583,1017200.0
2012-05-08 11:30:00,29.22,29.34,29.19,29.24,818000.0,26.5401,26.6491,26.5129,26.5583,818000.0
2012-05-08 12:00:00,29.24,29.24,29.12,29.15,788000.0,26.5583,26.5583,26.4493,26.4765,788000.0
2012-05-08 12:30:00,29.15,29.2,29.14,29.14,286000.0,26.4765,26.522,26.4675,26.4675,286000.0
2012-05-08 13:00:00,29.14,29.32,29.14,29.31,376400.0,26.4675,26.6309,26.4675,26.6219,376400.0
2012-05-08 13:30:00,29.31,29.38,29.25,29.32,566400.0,26.6219,26.6854,26.5674,26.6309,566400.0
2012-05-08 14:00:00,29.32,29.36,29.27,29.3,455200.0,26.6309,26.6673,26.5855,26.6128,455200.0
2012-05-08 14:30:00,29.3,29.49,29.3,29.44,732800.0,26.6128,26.7854,26.6128,26.7399,732800.0
2012-05-08 15:00:00,29.44,29.63,29.4,29.61,1132000.0,26.7399,26.9125,26.7036,26.8944,1132000.0
2012-05-08 15:30:00,29.59,29.67,29.51,29.54,1393200.0,26.8762,26.9488,26.8035,26.8308,1393200.0
2012-05-09 09:30:00,29.33,29.5,29.25,29.49,1928400.0,26.64,26.7944,26.5674,26.7854,1928400.0
2012-05-09 10:00:00,29.49,29.56,29.14,29.15,1433200.0,26.7854,26.8489,26.4675,26.4765,1433200.0
2012-05-09 10:30:00,29.17,29.31,29.15,29.29,1010400.0,26.4947,26.6219,26.4765,26.6037,1010400.0
2012-05-09 11:00:00,29.29,29.59,29.21,29.54,1036000.0,26.6037,26.8762,26.531,26.8308,1036000.0
2012-05-09 11:30:00,29.54,29.75,29.54,29.66,701200.0,26.8308,27.0215,26.8308,26.9398,701200.0
2012-05-09 12:00:00,29.67,29.67,29.5,29.59,660400.0,26.9488,26.9488,26.7944,26.8762,660400.0
2012-05-09 12:30:00,29.57,29.58,29.46,29.55,570400.0,26.858,26.8671,26.7581,26.8399,570400.0
2012-05-09 13:00:00,29.55,29.68,29.54,29.63,850800.0,26.8399,26.9579,26.8308,26.9125,850800.0
2012-05-09 13:30:00,29.64,29.74,29.63,29.71,1189600.0,26.9216,27.0124,26.9125,26.9852,1189600.0
2012-05-09 14:00:00,29.71,29.72,29.68,29.71,1535200.0,26.9852,26.9943,26.9579,26.9852,1535200.0
2012-05-09 14:30:00,29.71,29.71,29.62,29.63,892400.0,26.9852,26.9852,26.9034,26.9125,892400.0
2012-05-09 15:00:00,29.63,29.63,29.4,29.4,2266000.0,26.9125,26.9125,26.7036,26.7036,2266000.0
2012-05-09 15:30:00,29.41,29.56,29.34,29.35,2075200.0,26.7127,26.8489,26.6491,26.6582,2075200.0
2012-05-10 09:30:00,29.58,29.87,29.58,29.75,1770000.0,26.8671,27.1305,26.8671,27.0215,1770000.0
2012-05-10 10:00:00,29.74,29.75,29.51,29.61,1878800.0,27.0124,27.0215,26.8035,26.8944,1878800.0
2012-05-10 10:30:00,29.61,29.65,29.42,29.5,1483200.0,26.8944,26.9307,26.7218,26.7944,1483200.0
2012-05-10 11:00:00,29.5,29.54,29.41,29.54,1055200.0,26.7944,26.8308,26.7127,26.8308,1055200.0
2012-05-10 11:30:00,29.54,29.56,29.41,29.55,1132000.0,26.8308,26.8489,26.7127,26.8399,1132000.0
2012-05-10 12:00:00,29.55,29.62,29.5,29.57,968000.0,26.8399,26.9034,26.7944,26.858,968000.0
2012-05-10 12:30:00,29.57,29.64,29.54,29.54,699600.0,26.858,26.9216,26.8308,26.8308,699600.0
2012-05-10 13:00:00,29.56,29.61,29.54,29.6,310000.0,26.8489,26.8944,26.8308,26.8853,310000.0
2012-05-10 13:30:00,29.6,29.65,29.54,29.56,365200.0,26.8853,26.9307,26.8308,26.8489,365200.0
2012-05-10 14:00:00,29.56,29.61,29.56,29.59,351200.0,26.8489,26.8944,26.8489,26.8762,351200.0
2012-05-10 14:30:00,29.6,29.64,29.56,29.58,434800.0,26.8853,26.9216,26.8489,26.8671,434800.0
2012-05-10 15:00:00,29.59,29.6,29.5,29.57,501600.0,26.8762,26.8853,26.7944,26.858,501600.0
2012-05-10 15:30:00,29.57,29.6,29.46,29.54,1635200.0,26.858,26.8853,26.7581,26.8308,1635200.0
2012-05-11 09:30:00,29.34,29.74,29.32,29.6,1424000.0,26.6491,27.0124,26.6309,26.8853,1424000.0
2012-05-11 10:00:00,29.63,29.68,29.51,29.65,742000.0,26.9125,26.9579,26.8035,26.9307,742000.0
2012-05-11 10:30:00,29.65,29.72,29.55,29.62,649600.0,26.9307,26.9943,26.8399,26.9034,649600.0
2012-05-11 11:00:00,29.62,29.64,29.58,29.63,409200.0,26.9034,26.9216,26.8671,26.9125,409200.0
2012-05-11 11:30:00,29.63,29.64,29.55,29.6,427600.0,26.9125,26.9216,26.8399,26.8853,427600.0
2012-05-11 12:00:00,29.61,29.63,29.61,29.63,222400.0,26.8944,26.9125,26.8944,26.9125,222400.0
2012-05-11 12:30:00,29.63,29.63,29.58,29.59,187200.0,26.9125,26.9125,26.8671,26.8762,187200.0
2012-05-11 13:00:00,29.59,29.61,29.51,29.56,360400.0,26.8762,26.8944,26.8035,26.8489,360400.0
2012-05-11 13:30:00,29.56,29.6,29.53,29.59,250400.0,26.8489,26.8853,26.8217,26.8762,250400.0
2012-05-11 14:00:00,29.59,29.63,29.53,29.57,614400.0,26.8762,26.9125,26.8217,26.858,614400.0
2012-05-11 14:30:00,29.57,29.6,29.53,29.55,378000.0,26.858,26.8853,26.8217,26.8399,378000.0
2012-05-11 15:00:00,29.55,29.58,29.51,29.53,341200.0,26.8399,26.8671,26.8035,26.8217,341200.0
2012-05-11 15:30:00,29.53,29.55,29.46,29.48,1240000.0,26.8217,26.8399,26.7581,26.7763,1240000.0
2012-05-14 09:30:00,29.21,29.25,28.96,29.16,1771600.0,26.531,26.5674,26.304,26.4856,1771600.0
2012-05-14 10:00:00,29.15,29.24,29.1,29.14,1389600.0,26.4765,26.5583,26.4311,26.4675,1389600.0
2012-05-14 10:30:00,29.14,29.22,29.12,29.21,960400.0,26.4675,26.5401,26.4493,26.531,960400.0
2012-05-14 11:00:00,29.21,29.25,29.14,29.23,745200.0,26.531,26.5674,26.4675,26.5492,745200.0
2012-05-14 11:30:00,29.23,29.35,29.22,29.32,1361200.0,26.5492,26.6582,26.5401,26.6309,1361200.0
2012-05-14 12:00:00,29.32,29.42,29.32,29.35,656400.0,26.6309,26.7218,26.6309,26.6582,656400.0
2012-05-14 12:30:00,29.35,29.45,29.29,29.41,827200.0,26.6582,26.749,26.6037,26.7127,827200.0
2012-05-14 13:00:00,29.41,29.47,29.32,29.46,839600.0,26.7127,26.7672,26.6309,26.7581,839600.0
2012-05-14 13:30:00,29.46,29.59,29.46,29.52,935600.0,26.7581,26.8762,26.7581,26.8126,935600.0
2012-05-14 14:00:00,29.53,29.59,29.47,29.47,818800.0,26.8217,26.8762,26.7672,26.7672,818800.0
2012-05-14 14:30:00,29.47,29.48,29.33,29.34,1488800.0,26.7672,26.7763,26.64,26.6491,1488800.0
2012-05-14 15:00:00,29.33,29.36,29.25,29.27,614800.0,26.64,26.6673,26.5674,26.5855,614800.0
2012-05-14 15:30:00,29.27,29.31,29.16,29.18,2775600.0,26.5855,26.6219,26.4856,26.5038,2775600.0
2012-05-15 09:30:00,29.11,29.48,29.11,29.23,1942800.0,26.4402,26.7763,26.4402,26.5492,1942800.0
2012-05-15 10:00:00,29.24,29.46,29.21,29.45,1111600.0,26.5583,26.7581,26.531,26.749,1111600.0
2012-05-15 10:30:00,29.43,29.47,29.33,29.36,942400.0,26.7309,26.7672,26.64,26.6673,942400.0
2012-05-15 11:00:00,29.36,29.36,29.19,29.21,560000.0,26.6673,26.6673,26.5129,26.531,560000.0
2012-05-15 11:30:00,29.21,29.39,29.21,29.36,623600.0,26.531,26.6945,26.531,26.6673,623600.0
2012-05-15 12:00:00,29.37,29.4,29.31,29.35,801600.0,26.6764,26.7036,26.6219,26.6582,801600.0
2012-05-15 12:30:00,29.35,29.36,29.26,29.29,406800.0,26.6582,26.6673,26.5765,26.6037,406800.0
2012-05-15 13:00:00,29.29,29.33,29.27,29.33,537200.0,26.6037,26.64,26.5855,26.64,537200.0
2012-05-15 13:30:00,29.33,29.34,29.23,29.25,453200.0,26.64,26.6491,26.5492,26.5674,453200.0
2012-05-15 14:00:00,29.25,29.35,29.25,29.27,423600.0,26.5674,26.6582,26.5674,26.5855,423600.0
2012-05-15 14:30:00,29.27,29.33,29.26,29.29,824800.0,26.5855,26.64,26.5765,26.6037,824800.0
2012-05-15 15:00:00,29.29,29.29,29.13,29.16,1086800.0,26.6037,26.6037,26.4584,26.4856,1086800.0
2012-05-15 15:30:00,29.15,29.24,29.12,29.15,1622400.0,26.4765,26.5583,26.4493,26.4765,1622400.0
2012-05-16 09:30:00,29.25,29.55,29.08,29.21,2415200.0,26.6171,26.8901,26.4624,26.5807,2415200.0
2012-05-16 10:00:00,29.22,29.47,29.15,29.41,2092400.0,26.5898,26.8173,26.5261,26.7627,2092400.0
2012-05-16 10:30:00,29.41,29.52,29.38,29.52,1661600.0,26.7627,26.8628,26.7354,26.8628,1661600.0
2012-05-16 11:00:00,29.5,29.54,29.36,29.36,1260000.0,26.8446,26.881,26.7172,26.7172,1260000.0
2012-05-16 11:30:00,29.36,29.42,29.28,29.39,844000.0,26.7172,26.7718,26.6444,26.7445,844000.0
2012-05-16 12:00:00,29.37,29.39,29.29,29.32,823600.0,26.7263,26.7445,26.6535,26.6808,823600.0
2012-05-16 12:30:00,29.31,29.41,29.31,29.34,758000.0,26.6717,26.7627,26.6717,26.699,758000.0
2012-05-16 13:00:00,29.34,29.41,29.33,29.39,428000.0,26.699,26.7627,26.6899,26.7445,428000.0
2012-05-16 13:30:00,29.39,29.39,29.26,29.35,463600.0,26.7445,26.7445,26.6262,26.7081,463600.0
2012-05-16 14:00:00,29.35,29.38,29.28,29.36,706400.0,26.7081,26.7354,26.6444,26.7172,706400.0
2012-05-16 14:30:00,29.36,29.46,29.34,29.39,1044000.0,26.7172,26.8082,26.699,26.7445,1044000.0
2012-05-16 15:00:00,29.39,29.4,29.3,29.4,964400.0,26.7445,26.7536,26.6626,26.7536,964400.0
2012-05-16 15:30:00,29.39,29.49,29.38,29.39,2868400.0,26.7445,26.8355,26.7354,26.7445,2868400.0
2012-05-17 09:30:00,29.25,29.46,29.25,29.46,2032000.0,26.6171,26.8082,26.6171,26.8082,2032000.0
2012-05-17 10:00:00,29.46,29.57,29.3,29.49,1548000.0,26.8082,26.9083,26.6626,26.8355,1548000.0
2012-05-17 10:30:00,29.49,29.52,29.38,29.4,1294400.0,26.8355,26.8628,26.7354,26.7536,1294400.0
2012-05-17 11:00:00,29.39,29.44,29.23,29.28,1063200.0,26.7445,26.79,26.5989,26.6444,1063200.0
2012-05-17 11:30:00,29.28,29.31,29.16,29.28,1164400.0,26.6444,26.6717,26.5352,26.6444,1164400.0
2012-05-17 12:00:00,29.3,29.3,29.17,29.27,897200.0,26.6626,26.6626,26.5443,26.6353,897200.0
2012-05-17 12:30:00,29.28,29.29,29.21,29.22,412800.0,26.6444,26.6535,26.5807,26.5898,412800.0
2012-05-17 13:00:00,29.22,29.32,29.21,29.31,571200.0,26.5898,26.6808,26.5807,26.6717,571200.0
2012-05-17 13:30:00,29.31,29.32,29.2,29.24,867200.0,26.6717,26.6808,26.5716,26.608,867200.0
2012-05-17 14:00:00,29.23,29.23,28.93,28.97,1232000.0,26.5989,26.5989,26.3259,26.3623,1232000.0
2012-05-17 14:30:00,28.97,29.0,28.86,28.98,1320800.0,26.3623,26.3896,26.2622,26.3714,1320800.0
2012-05-17 15:00:00,28.99,29.0,28.91,28.92,1023200.0,26.3805,26.3896,26.3077,26.3168,1023200.0
2012-05-17 15:30:00,28.92,28.93,28.75,28.75,3020800.0,26.3168,26.3259,26.1621,26.1621,3020800.0
2012-05-18 09:30:00,28.71,28.78,28.45,28.57,6035200.0,26.1257,26.1894,25.8891,25.9983,6035200.0
2012-05-18 10:00:00,28.57,28.81,28.52,28.79,1796000.0,25.9983,26.2167,25.9528,26.1985,1796000.0
2012-05-18 10:30:00,28.79,28.8,28.65,28.65,1196000.0,26.1985,26.2076,26.0711,26.0711,1196000.0
2012-05-18 11:00:00,28.65,28.66,28.48,28.48,1458000.0,26.0711,26.0802,25.9164,25.9164,1458000.0
2012-05-18 11:30:00,28.48,28.49,28.36,28.39,1762800.0,25.9164,25.9255,25.8072,25.8345,1762800.0
2012-05-18 12:00:00,28.39,28.55,28.38,28.52,989200.0,25.8345,25.9801,25.8254,25.9528,989200.0
2012-05-18 12:30:00,28.52,28.58,28.49,28.5,924800.0,25.9528,26.0074,25.9255,25.9346,924800.0
2012-05-18 13:00:00,28.5,28.5,28.45,28.47,748800.0,25.9346,25.9346,25.8891,25.9073,748800.0
2012-05-18 13:30:00,28.47,28.5,28.38,28.42,698000.0,25.9073,25.9346,25.8254,25.8618,698000.0
2012-05-18 14:00:00,28.42,28.48,28.38,28.44,916000.0,25.8618,25.9164,25.8254,25.88,916000.0
2012-05-18 14:30:00,28.43,28.45,28.32,28.34,1438000.0,25.8709,25.8891,25.7708,25.789,1438000.0
2012-05-18 15:00:00,28.33,28.4,28.3,28.31,2153200.0,25.7799,25.8436,25.7526,25.7617,2153200.0
2012-05-18 15:30:00,28.31,28.32,28.13,28.16,4116800.0,25.7617,25.7708,25.5979,25.6252,4116800.0
2012-05-21 09:30:00,28.32,28.54,28.17,28.29,2489200.0,25.7708,25.971,25.6343,25.7435,2489200.0
2012-05-21 10:00:00,28.29,28.53,28.25,28.52,1191200.0,25.7435,25.9619,25.7071,25.9528,1191200.0
2012-05-21 10:30:00,28.52,28.75,28.51,28.71,788000.0,25.9528,26.1621,25.9437,26.1257,788000.0
2012-05-21 11:00:00,28.71,28.71,28.56,28.64,568000.0,26.1257,26.1257,25.9892,26.062,568000.0
2012-05-21 11:30:00,28.64,28.72,28.61,28.69,496000.0,26.062,26.1348,26.0347,26.1075,496000.0
2012-05-21 12:00:00,28.68,28.79,28.67,28.78,635200.0,26.0984,26.1985,26.0893,26.1894,635200.0
2012-05-21 12:30:00,28.78,28.82,28.7,28.78,569600.0,26.1894,26.2258,26.1166,26.1894,569600.0
2012-05-21 13:00:00,28.78,28.87,28.75,28.86,468000.0,26.1894,26.2713,26.1621,26.2622,468000.0
2012-05-21 13:30:00,28.85,28.86,28.77,28.79,712400.0,26.2531,26.2622,26.1803,26.1985,712400.0
2012-05-21 14:00:00,28.79,28.86,28.76,28.83,642400.0,26.1985,26.2622,26.1712,26.2349,642400.0
2012-05-21 14:30:00,28.83,28.95,28.82,28.94,441200.0,26.2349,26.3441,26.2258,26.335,441200.0
2012-05-21 15:00:00,28.93,28.96,28.91,28.94,672800.0,26.3259,26.3532,26.3077,26.335,672800.0
2012-05-21 15:30:00,28.94,29.08,28.9,29.04,2218400.0,26.335,26.4624,26.2986,26.426,2218400.0
2012-05-22 09:30:00,29.3,29.6,29.1,29.56,3213200.0,26.6626,26.9356,26.4806,26.8992,3213200.0
2012-05-22 10:00:00,29.56,29.8,29.56,29.59,1831200.0,26.8992,27.1176,26.8992,26.9265,1831200.0
2012-05-22 10:30:00,29.59,29.8,29.59,29.64,1113600.0,26.9265,27.1176,26.9265,26.972,1113600.0
2012-05-22 11:00:00,29.64,29.81,29.6,29.77,900000.0,26.972,27.1267,26.9356,27.0903,900000.0
2012-05-22 11:30:00,29.77,29.79,29.63,29.68,634800.0,27.0903,27.1085,26.9629,27.0084,634800.0
2012-05-22 12:00:00,29.68,29.7,29.56,29.67,691600.0,27.0084,27.0266,26.8992,26.9993,691600.0
2012-05-22 12:30:00,29.67,29.78,29.66,29.74,1054400.0,26.9993,27.0994,26.9902,27.063,1054400.0
2012-05-22 13:00:00,29.74,29.76,29.56,29.6,569600.0,27.063,27.0812,26.8992,26.9356,569600.0
2012-05-22 13:30:00,29.6,29.62,29.5,29.54,853600.0,26.9356,26.9538,26.8446,26.881,853600.0
2012-05-22 14:00:00,29.54,29.61,29.48,29.58,1120400.0,26.881,26.9447,26.8264,26.9174,1120400.0
2012-05-22 14:30:00,29.57,29.61,29.48,29.58,824000.0,26.9083,26.9447,26.8264,26.9174,824000.0
2012-05-22 15:00:00,29.58,29.62,29.45,29.45,1046800.0,26.9174,26.9538,26.7991,26.7991,1046800.0
2012-05-22 15:30:00,29.45,29.63,29.39,29.6,3614400.0,26.7991,26.9629,26.7445,26.9356,3614400.0
2012-05-23 09:30:00,29.41,29.86,29.35,29.82,1915600.0,26.7627,27.1722,26.7081,27.1358,1915600.0
2012-05-23 10:00:00,29.84,29.86,29.65,29.74,2443200.0,27.154,27.1722,26.9811,27.063,2443200.0
2012-05-23 10:30:00,29.74,29.75,29.56,29.63,1048400.0,27.063,27.0721,26.8992,26.9629,1048400.0
2012-05-23 11:00:00,29.63,29.69,29.56,29.6,762400.0,26.9629,27.0175,26.8992,26.9356,762400.0
2012-05-23 11:30:00,29.6,29.66,29.52,29.52,912800.0,26.9356,26.9902,26.8628,26.8628,912800.0
2012-05-23 12:00:00,29.52,29.63,29.45,29.53,1036000.0,26.8628,26.9629,26.7991,26.8719,1036000.0
2012-05-23 12:30:00,29.53,29.56,29.49,29.51,780000.0,26.8719,26.8992,26.8355,26.8537,780000.0
2012-05-23 13:00:00,29.51,29.52,29.44,29.52,1043600.0,26.8537,26.8628,26.79,26.8628,1043600.0
2012-05-23 13:30:00,29.52,29.55,29.48,29.52,736400.0,26.8628,26.8901,26.8264,26.8628,736400.0
2012-05-23 14:00:00,29.52,29.53,29.42,29.44,918000.0,26.8628,26.8719,26.7718,26.79,918000.0
2012-05-23 14:30:00,29.43,29.61,29.42,29.6,836800.0,26.7809,26.9447,26.7718,26.9356,836800.0
2012-05-23 15:00:00,29.6,29.64,29.53,29.63,1238800.0,26.9356,26.972,26.8719,26.9629,1238800.0
2012-05-23 15:30:00,29.62,29.82,29.62,29.8,2004000.0,26.9538,27.1358,26.9538,27.1176,2004000.0
2012-05-24 09:30:00,29.93,30.25,29.81,29.9,2011600.0,27.2359,27.5271,27.1267,27.2086,2011600.0
2012-05-24 10:00:00,29.9,30.07,29.86,30.04,1400800.0,27.2086,27.3633,27.1722,27.336,1400800.0
2012-05-24 10:30:00,30.04,30.16,30.02,30.08,1537200.0,27.336,27.4452,27.3178,27.3724,1537200.0
2012-05-24 11:00:00,30.07,30.08,29.98,30.03,639200.0,27.3633,27.3724,27.2814,27.3269,639200.0
2012-05-24 11:30:00,30.03,30.03,29.83,29.86,688000.0,27.3269,27.3269,27.1449,27.1722,688000.0
2012-05-24 12:00:00,29.86,29.89,29.83,29.84,600000.0,27.1722,27.1995,27.1449,27.154,600000.0
2012-05-24 12:30:00,29.83,29.84,29.72,29.78,531200.0,27.1449,27.154,27.0448,27.0994,531200.0
2012-05-24 13:00:00,29.79,29.91,29.78,29.85,453200.0,27.1085,27.2177,27.0994,27.1631,453200.0
2012-05-24 13:30:00,29.85,29.87,29.73,29.73,587200.0,27.1631,27.1813,27.0539,27.0539,587200.0
2012-05-24 14:00:00,29.73,29.8,29.69,29.79,678000.0,27.0539,27.1176,27.0175,27.1085,678000.0
2012-05-24 14:30:00,29.79,29.86,29.78,29.78,509600.0,27.1085,27.1722,27.0994,27.0994,509600.0
2012-05-24 15:00:00,29.78,29.93,29.73,29.93,949200.0,27.0994,27.2359,27.0539,27.2359,949200.0
2012-05-24 15:30:00,29.92,29.96,29.84,29.94,1428800.0,27.2268,27.2632,27.154,27.245,1428800.0
2012-05-25 09:30:00,29.85,30.04,29.83,29.89,1020000.0,27.1631,27.336,27.1449,27.1995,1020000.0
2012-05-25 10:00:00,29.89,30.05,29.86,30.0,1251200.0,27.1995,27.3451,27.1722,27.2996,1251200.0
2012-05-25 10:30:00,30.0,30.04,29.94,29.96,1252000.0,27.2996,27.336,27.245,27.2632,1252000.0
2012-05-25 11:00:00,29.96,30.08,29.96,30.07,1082400.0,27.2632,27.3724,27.2632,27.3633,1082400.0
2012-05-25 11:30:00,30.07,30.07,30.01,30.07,587200.0,27.3633,27.3633,27.3087,27.3633,587200.0
2012-05-25 12:00:00,30.07,30.1,30.01,30.01,805600.0,27.3633,27.3906,27.3087,27.3087,805600.0
2012-05-25 12:30:00,30.01,30.01,29.94,29.97,416400.0,27.3087,27.3087,27.245,27.2723,416400.0
2012-05-25 13:00:00,29.96,30.02,29.95,29.99,269600.0,27.2632,27.3178,27.2541,27.2905,269600.0
2012-05-25 13:30:00,29.99,30.03,29.93,29.93,637200.0,27.2905,27.3269,27.2359,27.2359,637200.0
2012-05-25 14:00:00,29.93,29.94,29.82,29.85,513200.0,27.2359,27.245,27.1358,27.1631,513200.0
2012-05-25 14:30:00,29.84,29.9,29.82,29.82,621200.0,27.154,27.2086,27.1358,27.1358,621200.0
2012-05-25 15:00:00,29.83,29.88,29.74,29.77,882800.0,27.1449,27.1904,27.063,27.0903,882800.0
2012-05-25 15:30:00,29.77,29.9,29.76,29.84,1581600.0,27.0903,27.2086,27.0812,27.154,1581600.0
2012-05-29 09:30:00,30.04,30.11,29.75,30.01,1818400.0,27.336,27.3997,27.0721,27.3087,1818400.0
2012-05-29 10:00:00,30.02,30.14,29.98,30.09,1153600.0,27.3178,27.427,27.2814,27.3815,1153600.0
2012-05-29 10:30:00,30.08,30.13,30.05,30.11,776400.0,27.3724,27.4179,27.3451,27.3997,776400.0
2012-05-29 11:00:00,30.12,30.17,30.09,30.13,433200.0,27.4088,27.4543,27.3815,27.4179,433200.0
2012-05-29 11:30:00,30.13,30.14,29.93,29.97,987200.0,27.4179,27.427,27.2359,27.2723,987200.0
2012-05-29 12:00:00,29.95,29.98,29.88,29.97,525600.0,27.2541,27.2814,27.1904,27.2723,525600.0
2012-05-29 12:30:00,29.98,29.98,29.89,29.95,790800.0,27.2814,27.2814,27.1995,27.2541,790800.0
2012-05-29 13:00:00,29.95,29.98,29.92,29.92,362400.0,27.2541,27.2814,27.2268,27.2268,362400.0
2012-05-29 13:30:00,29.92,29.99,29.91,29.98,441600.0,27.2268,27.2905,27.2177,27.2814,441600.0
2012-05-29 14:00:00,29.98,30.02,29.95,30.01,525200.0,27.2814,27.3178,27.2541,27.3087,525200.0
2012-05-29 14:30:00,30.01,30.04,29.97,30.03,371600.0,27.3087,27.336,27.2723,27.3269,371600.0
2012-05-29 15:00:00,30.04,30.06,30.0,30.05,627200.0,27.336,27.3542,27.2996,27.3451,627200.0
2012-05-29 15:30:00,30.05,30.24,30.02,30.11,3370400.0,27.3451,27.518,27.3178,27.3997,3370400.0
2012-05-30 09:30:00,29.53,29.93,29.53,29.78,3221200.0,26.8719,27.2359,26.8719,27.0994,3221200.0
2012-05-30 10:00:00,29.78,29.89,29.75,29.88,1820000.0,27.0994,27.1995,27.0721,27.1904,1820000.0
2012-05-30 10:30:00,29.87,29.87,29.76,29.76,1293600.0,27.1813,27.1813,27.0812,27.0812,1293600.0
2012-05-30 11:00:00,29.76,29.81,29.76,29.78,1216000.0,27.0812,27.1267,27.0812,27.0994,1216000.0
2012-05-30 11:30:00,29.78,29.81,29.76,29.77,1397200.0,27.0994,27.1267,27.0812,27.0903,1397200.0
2012-05-30 12:00:00,29.77,29.78,29.69,29.71,771200.0,27.0903,27.0994,27.0175,27.0357,771200.0
2012-05-30 12:30:00,29.7,29.77,29.69,29.74,282800.0,27.0266,27.0903,27.0175,27.063,282800.0
2012-05-30 13:00:00,29.74,29.74,29.67,29.69,684400.0,27.063,27.063,26.9993,27.0175,684400.0
2012-05-30 13:30:00,29.69,29.74,29.65,29.7,585200.0,27.0175,27.063,26.9811,27.0266,585200.0
2012-05-30 14:00:00,29.7,29.75,29.63,29.64,758800.0,27.0266,27.0721,26.9629,26.972,758800.0
2012-05-30 14:30:00,29.64,29.67,29.54,29.54,797600.0,26.972,26.9993,26.881,26.881,797600.0
2012-05-30 15:00:00,29.53,29.55,29.43,29.49,1430800.0,26.8719,26.8901,26.7809,26.8355,1430800.0
2012-05-30 15:30:00,29.49,29.5,29.36,29.37,2248400.0,26.8355,26.8446,26.7172,26.7263,2248400.0
2012-05-31 09:30:00,29.44,29.59,29.06,29.11,2034800.0,26.79,26.9265,26.4442,26.4897,2034800.0
2012-05-31 10:00:00,29.11,29.15,28.81,28.83,1812800.0,26.4897,26.5261,26.2167,26.2349,1812800.0
2012-05-31 10:30:00,28.82,28.92,28.75,28.75,1878800.0,26.2258,26.3168,26.1621,26.1621,1878800.0
2012-05-31 11:00:00,28.75,28.81,28.68,28.75,1305200.0,26.1621,26.2167,26.0984,26.1621,1305200.0
2012-05-31 11:30:00,28.75,28.9,28.73,28.79,1189200.0,26.1621,26.2986,26.1439,26.1985,1189200.0
2012-05-31 12:00:00,28.79,29.07,28.77,28.94,1014800.0,26.1985,26.4533,26.1803,26.335,1014800.0
2012-05-31 12:30:00,28.94,28.97,28.88,28.91,714000.0,26.335,26.3623,26.2804,26.3077,714000.0
2012-05-31 13:00:00,28.9,29.02,28.9,28.92,888000.0,26.2986,26.4078,26.2986,26.3168,888000.0
2012-05-31 13:30:00,28.92,28.96,28.82,28.84,776000.0,26.3168,26.3532,26.2258,26.244,776000.0
2012-05-31 14:00:00,28.84,28.94,28.82,28.86,668400.0,26.244,26.335,26.2258,26.2622,668400.0
2012-05-31 14:30:00,28.87,28.99,28.85,28.89,743200.0,26.2713,26.3805,26.2531,26.2895,743200.0
2012-05-31 15:00:00,28.89,28.97,28.84,28.96,1762800.0,26.2895,26.3623,26.244,26.3532,1762800.0
2012-05-31 15:30:00,28.95,28.96,28.76,28.81,3653200.0,26.3441,26.3532,26.1712,26.2167,3653200.0
2012-06-01 09:30:00,28.41,28.72,28.2,28.31,2447600.0,25.8527,26.1348,25.6616,25.7617,2447600.0
2012-06-01 10:00:00,28.3,28.41,28.24,28.3,1779200.0,25.7526,25.8527,25.698,25.7526,1779200.0
2012-06-01 10:30:00,28.31,28.4,28.25,28.29,1319600.0,25.7617,25.8436,25.7071,25.7435,1319600.0
2012-06-01 11:00:00,28.29,28.29,28.13,28.2,1374000.0,25.7435,25.7435,25.5979,25.6616,1374000.0
2012-06-01 11:30:00,28.2,28.24,28.14,28.22,584800.0,25.6616,25.698,25.607,25.6798,584800.0
2012-06-01 12:00:00,28.21,28.25,28.1,28.15,987600.0,25.6707,25.7071,25.5706,25.6161,987600.0
2012-06-01 12:30:00,28.15,28.17,28.11,28.13,471200.0,25.6161,25.6343,25.5797,25.5979,471200.0
2012-06-01 13:00:00,28.13,28.2,28.1,28.16,822400.0,25.5979,25.6616,25.5706,25.6252,822400.0
2012-06-01 13:30:00,28.16,28.17,28.08,28.09,998000.0,25.6252,25.6343,25.5524,25.5615,998000.0
2012-06-01 14:00:00,28.09,28.14,27.99,28.11,1187600.0,25.5615,25.607,25.4705,25.5797,1187600.0
2012-06-01 14:30:00,28.11,28.24,28.06,28.06,888000.0,25.5797,25.698,25.5342,25.5342,888000.0
2012-06-01 15:00:00,28.06,28.12,28.02,28.04,1245200.0,25.5342,25.5888,25.4978,25.516,1245200.0
2012-06-01 15:30:00,28.04,28.17,28.04,28.06,2462000.0,25.516,25.6343,25.516,25.5342,2462000.0
2012-06-04 09:30:00,28.01,28.28,28.01,28.1,1376800.0,25.4887,25.7344,25.4887,25.5706,1376800.0
2012-06-04 10:00:00,28.1,28.35,28.0,28.31,1352800.0,25.5706,25.7981,25.4796,25.7617,1352800.0
2012-06-04 10:30:00,28.32,28.36,28.22,28.3,636400.0,25.7708,25.8072,25.6798,25.7526,636400.0
2012-06-04 11:00:00,28.3,28.41,28.29,28.39,859600.0,25.7526,25.8527,25.7435,25.8345,859600.0
2012-06-04 11:30:00,28.39,28.44,28.36,28.38,661200.0,25.8345,25.88,25.8072,25.8254,661200.0
2012-06-04 12:00:00,28.38,28.38,28.24,28.25,646800.0,25.8254,25.8254,25.698,25.7071,646800.0
2012-06-04 12:30:00,28.25,28.33,28.24,28.28,612000.0,25.7071,25.7799,25.698,25.7344,612000.0
2012-06-04 13:00:00,28.28,28.35,28.25,28.26,532400.0,25.7344,25.7981,25.7071,25.7162,532400.0
2012-06-04 13:30:00,28.27,28.4,28.27,28.35,400000.0,25.7253,25.8436,25.7253,25.7981,400000.0
2012-06-04 14:00:00,28.35,28.46,28.32,28.45,448000.0,25.7981,25.8982,25.7708,25.8891,448000.0
2012-06-04 14:30:00,28.44,28.56,28.39,28.47,718400.0,25.88,25.9892,25.8345,25.9073,718400.0
2012-06-04 15:00:00,28.47,28.6,28.46,28.53,1148800.0,25.9073,26.0256,25.8982,25.9619,1148800.0
2012-06-04 15:30:00,28.53,28.61,28.45,28.56,2992800.0,25.9619,26.0347,25.8891,25.9892,2992800.0
2012-06-05 09:30:00,28.44,28.63,28.41,28.48,850800.0,25.88,26.0529,25.8527,25.9164,850800.0
2012-06-05 10:00:00,28.48,28.61,28.47,28.48,702800.0,25.9164,26.0347,25.9073,25.9164,702800.0
2012-06-05 10:30:00,28.5,28.51,28.35,28.39,552800.0,25.9346,25.9437,25.7981,25.8345,552800.0
2012-06-05 11:00:00,28.39,28.4,28.29,28.37,571200.0,25.8345,25.8436,25.7435,25.8163,571200.0
2012-06-05 11:30:00,28.37,28.41,28.3,28.34,605600.0,25.8163,25.8527,25.7526,25.789,605600.0
2012-06-05 12:00:00,28.34,28.48,28.34,28.44,330800.0,25.789,25.9164,25.789,25.88,330800.0
2012-06-05 12:30:00,28.44,28.53,28.44,28.49,527200.0,25.88,25.9619,25.88,25.9255,527200.0
2012-06-05 13:00:00,28.49,28.59,28.48,28.56,926400.0,25.9255,26.0165,25.9164,25.9892,926400.0
2012-06-05 13:30:00,28.56,28.61,28.51,28.52,1156000.0,25.9892,26.0347,25.9437,25.9528,1156000.0
2012-06-05 14:00:00,28.51,28.52,28.48,28.5,618000.0,25.9437,25.9528,25.9164,25.9346,618000.0
2012-06-05 14:30:00,28.5,28.51,28.44,28.5,770800.0,25.9346,25.9437,25.88,25.9346,770800.0
2012-06-05 15:00:00,28.5,28.53,28.42,28.46,1006400.0,25.9346,25.9619,25.8618,25.8982,1006400.0
2012-06-05 15:30:00,28.46,28.51,28.43,28.47,1736400.0,25.8982,25.9437,25.8709,25.9073,1736400.0
2012-06-06 09:30:00,28.84,29.04,28.71,28.95,1472800.0,26.244,26.426,26.1257,26.3441,1472800.0
2012-06-06 10:00:00,28.96,29.08,28.94,29.0,682800.0,26.3532,26.4624,26.335,26.3896,682800.0
2012-06-06 10:30:00,28.99,29.06,28.89,28.93,1145200.0,26.3805,26.4442,26.2895,26.3259,1145200.0
2012-06-06 11:00:00,28.93,29.02,28.89,29.02,595600.0,26.3259,26.4078,26.2895,26.4078,595600.0
2012-06-06 11:30:00,29.02,29.02,28.85,28.87,899200.0,26.4078,26.4078,26.2531,26.2713,899200.0
2012-06-06 12:00:00,28.87,29.06,28.86,29.06,794800.0,26.2713,26.4442,26.2622,26.4442,794800.0
2012-06-06 12:30:00,29.06,29.13,29.05,29.07,538000.0,26.4442,26.5079,26.4351,26.4533,538000.0
2012-06-06 13:00:00,29.07,29.07,28.96,28.96,485600.0,26.4533,26.4533,26.3532,26.3532,485600.0
2012-06-06 13:30:00,28.96,29.0,28.95,28.95,441600.0,26.3532,26.3896,26.3441,26.3441,441600.0
2012-06-06 14:00:00,28.95,29.0,28.93,28.99,454800.0,26.3441,26.3896,26.3259,26.3805,454800.0
2012-06-06 14:30:00,28.99,29.08,28.98,29.02,572800.0,26.3805,26.4624,26.3714,26.4078,572800.0
2012-06-06 15:00:00,29.01,29.06,28.94,28.94,696800.0,26.3987,26.4442,26.335,26.335,696800.0
2012-06-06 15:30:00,28.94,29.08,28.9,29.08,2142400.0,26.335,26.4624,26.2986,26.4624,2142400.0
2012-06-07 09:30:00,29.46,29.5,29.25,29.42,1421600.0,26.8082,26.8446,26.6171,26.7718,1421600.0
2012-06-07 10:00:00,29.43,29.44,29.19,29.29,840800.0,26.7809,26.79,26.5625,26.6535,840800.0
2012-06-07 10:30:00,29.29,29.31,29.19,29.31,573200.0,26.6535,26.6717,26.5625,26.6717,573200.0
2012-06-07 11:00:00,29.31,29.35,29.25,29.32,576800.0,26.6717,26.7081,26.6171,26.6808,576800.0
2012-06-07 11:30:00,29.33,29.45,29.33,29.4,788000.0,26.6899,26.7991,26.6899,26.7536,788000.0
2012-06-07 12:00:00,29.4,29.43,29.32,29.35,418800.0,26.7536,26.7809,26.6808,26.7081,418800.0
2012-06-07 12:30:00,29.35,29.36,29.29,29.35,355600.0,26.7081,26.7172,26.6535,26.7081,355600.0
2012-06-07 13:00:00,29.35,29.4,29.33,29.39,223600.0,26.7081,26.7536,26.6899,26.7445,223600.0
2012-06-07 13:30:00,29.39,29.41,29.34,29.35,389200.0,26.7445,26.7627,26.699,26.7081,389200.0
2012-06-07 14:00:00,29.35,29.38,29.3,29.38,366400.0,26.7081,26.7354,26.6626,26.7354,366400.0
2012-06-07 14:30:00,29.38,29.39,29.35,29.38,407200.0,26.7354,26.7445,26.7081,26.7354,407200.0
2012-06-07 15:00:00,29.38,29.38,29.25,29.28,682400.0,26.7354,26.7354,26.6171,26.6444,682400.0
2012-06-07 15:30:00,29.27,29.3,29.14,29.21,1184800.0,26.6353,26.6626,26.517,26.5807,1184800.0
2012-06-08 09:30:00,29.1,29.15,28.86,28.9,1085600.0,26.4806,26.5261,26.2622,26.2986,1085600.0
2012-06-08 10:00:00,28.91,28.96,28.86,28.93,704000.0,26.3077,26.3532,26.2622,26.3259,704000.0
2012-06-08 10:30:00,28.93,29.01,28.92,29.01,729200.0,26.3259,26.3987,26.3168,26.3987,729200.0
2012-06-08 11:00:00,29.01,29.02,28.9,28.96,739600.0,26.3987,26.4078,26.2986,26.3532,739600.0
2012-06-08 11:30:00,28.96,28.99,28.91,28.91,600400.0,26.3532,26.3805,26.3077,26.3077,600400.0
2012-06-08 12:00:00,28.91,28.96,28.91,28.96,449200.0,26.3077,26.3532,26.3077,26.3532,449200.0
2012-06-08 12:30:00,28.96,29.0,28.93,28.96,548000.0,26.3532,26.3896,26.3259,26.3532,548000.0
2012-06-08 13:00:00,28.96,29.06,28.95,29.03,463600.0,26.3532,26.4442,26.3441,26.4169,463600.0
2012-06-08 13:30:00,29.03,29.06,29.01,29.01,416800.0,26.4169,26.4442,26.3987,26.3987,416800.0
2012-06-08 14:00:00,29.01,29.02,28.97,28.98,397200.0,26.3987,26.4078,26.3623,26.3714,397200.0
2012-06-08 14:30:00,28.98,29.01,28.98,28.98,636400.0,26.3714,26.3987,26.3714,26.3714,636400.0
2012-06-08 15:00:00,28.98,29.06,28.97,29.03,742400.0,26.3714,26.4442,26.3623,26.4169,742400.0
2012-06-08 15:30:00,29.03,29.14,28.99,29.14,2028800.0,26.4169,26.517,26.3805,26.517,2028800.0
2012-06-11 09:30:00,29.33,29.46,29.24,29.27,797200.0,26.6899,26.8082,26.608,26.6353,797200.0
2012-06-11 10:00:00,29.26,29.42,29.25,29.29,718800.0,26.6262,26.7718,26.6171,26.6535,718800.0
2012-06-11 10:30:00,29.29,29.41,29.21,29.24,1136400.0,26.6535,26.7627,26.5807,26.608,1136400.0
2012-06-11 11:00:00,29.24,29.27,29.22,29.27,455200.0,26.608,26.6353,26.5898,26.6353,455200.0
2012-06-11 11:30:00,29.27,29.38,29.27,29.38,728000.0,26.6353,26.7354,26.6353,26.7354,728000.0
2012-06-11 12:00:00,29.37,29.43,29.36,29.4,676800.0,26.7263,26.7809,26.7172,26.7536,676800.0
2012-06-11 12:30:00,29.41,29.43,29.38,29.42,276800.0,26.7627,26.7809,26.7354,26.7718,276800.0
2012-06-11 13:00:00,29.41,29.48,29.39,29.47,469600.0,26.7627,26.8264,26.7445,26.8173,469600.0
2012-06-11 13:30:00,29.47,29.47,29.39,29.39,520000.0,26.8173,26.8173,26.7445,26.7445,520000.0
2012-06-11 14:00:00,29.39,29.42,29.34,29.4,863600.0,26.7445,26.7718,26.699,26.7536,863600.0
2012-06-11 14:30:00,29.4,29.44,29.3,29.33,599200.0,26.7536,26.79,26.6626,26.6899,599200.0
2012-06-11 15:00:00,29.33,29.34,29.21,29.23,603600.0,26.6899,26.699,26.5807,26.5989,603600.0
2012-06-11 15:30:00,29.23,29.32,29.06,29.08,1632400.0,26.5989,26.6808,26.4442,26.4624,1632400.0
2012-06-12 09:30:00,29.1,29.27,29.03,29.17,936800.0,26.4806,26.6353,26.4169,26.5443,936800.0
2012-06-12 10:00:00,29.18,29.27,28.98,29.01,766400.0,26.5534,26.6353,26.3714,26.3987,766400.0
2012-06-12 10:30:00,29.0,29.05,28.93,28.98,893200.0,26.3896,26.4351,26.3259,26.3714,893200.0
2012-06-12 11:00:00,28.98,29.21,28.98,29.16,902800.0,26.3714,26.5807,26.3714,26.5352,902800.0
2012-06-12 11:30:00,29.16,29.2,29.14,29.16,472800.0,26.5352,26.5716,26.517,26.5352,472800.0
2012-06-12 12:00:00,29.16,29.22,29.14,29.17,450000.0,26.5352,26.5898,26.517,26.5443,450000.0
2012-06-12 12:30:00,29.16,29.18,29.02,29.04,488800.0,26.5352,26.5534,26.4078,26.426,488800.0
2012-06-12 13:00:00,29.04,29.11,29.0,29.08,547600.0,26.426,26.4897,26.3896,26.4624,547600.0
2012-06-12 13:30:00,29.08,29.15,29.08,29.1,460800.0,26.4624,26.5261,26.4624,26.4806,460800.0
2012-06-12 14:00:00,29.1,29.11,29.04,29.08,481600.0,26.4806,26.4897,26.426,26.4624,481600.0
2012-06-12 14:30:00,29.08,29.13,29.05,29.09,453200.0,26.4624,26.5079,26.4351,26.4715,453200.0
2012-06-12 15:00:00,29.09,29.15,29.07,29.15,530400.0,26.4715,26.5261,26.4533,26.5261,530400.0
2012-06-12 15:30:00,29.15,29.28,29.1,29.28,1872000.0,26.5261,26.6444,26.4806,26.6444,1872000.0
2012-06-13 09:30:00,28.95,29.07,28.86,28.89,1215200.0,26.3441,26.4533,26.2622,26.2895,1215200.0
2012-06-13 10:00:00,28.9,29.07,28.9,29.01,655600.0,26.2986,26.4533,26.2986,26.3987,655600.0
2012-06-13 10:30:00,29.02,29.24,28.99,29.24,722800.0,26.4078,26.608,26.3805,26.608,722800.0
2012-06-13 11:00:00,29.24,29.24,29.06,29.07,513200.0,26.608,26.608,26.4442,26.4533,513200.0
2012-06-13 11:30:00,29.07,29.11,28.99,28.99,354400.0,26.4533,26.4897,26.3805,26.3805,354400.0
2012-06-13 12:00:00,28.99,29.03,28.98,29.0,331200.0,26.3805,26.4169,26.3714,26.3896,331200.0
2012-06-13 12:30:00,29.0,29.08,29.0,29.01,354400.0,26.3896,26.4624,26.3896,26.3987,354400.0
2012-06-13 13:00:00,29.01,29.04,28.95,28.99,506400.0,26.3987,26.426,26.3441,26.3805,506400.0
2012-06-13 13:30:00,28.99,29.0,28.86,28.86,641600.0,26.3805,26.3896,26.2622,26.2622,641600.0
2012-06-13 14:00:00,28.86,28.91,28.83,28.86,552000.0,26.2622,26.3077,26.2349,26.2622,552000.0
2012-06-13 14:30:00,28.86,28.88,28.74,28.75,1081200.0,26.2622,26.2804,26.153,26.1621,1081200.0
2012-06-13 15:00:00,28.75,28.79,28.68,28.69,1681600.0,26.1621,26.1985,26.0984,26.1075,1681600.0
2012-06-13 15:30:00,28.69,28.78,28.66,28.73,3034800.0,26.1075,26.1894,26.0802,26.1439,3034800.0
2012-06-14 09:30:00,28.82,28.86,28.57,28.76,1513600.0,26.2258,26.2622,25.9983,26.1712,1513600.0
2012-06-14 10:00:00,28.77,28.85,28.74,28.82,683600.0,26.1803,26.2531,26.153,26.2258,683600.0
2012-06-14 10:30:00,28.83,28.91,28.77,28.88,632800.0,26.2349,26.3077,26.1803,26.2804,632800.0
2012-06-14 11:00:00,28.88,29.03,28.86,29.01,985600.0,26.2804,26.4169,26.2622,26.3987,985600.0
2012-06-14 11:30:00,29.01,29.12,28.95,29.09,654800.0,26.3987,26.4988,26.3441,26.4715,654800.0
2012-06-14 12:00:00,29.09,29.25,29.07,29.1,1224800.0,26.4715,26.6171,26.4533,26.4806,1224800.0
2012-06-14 12:30:00,29.1,29.16,29.08,29.15,623200.0,26.4806,26.5352,26.4624,26.5261,623200.0
2012-06-14 13:00:00,29.14,29.17,29.11,29.13,652400.0,26.517,26.5443,26.4897,26.5079,652400.0
2012-06-14 13:30:00,29.13,29.15,29.05,29.06,703200.0,26.5079,26.5261,26.4351,26.4442,703200.0
2012-06-14 14:00:00,29.06,29.14,29.05,29.08,558400.0,26.4442,26.517,26.4351,26.4624,558400.0
2012-06-14 14:30:00,29.08,29.09,28.97,28.99,663200.0,26.4624,26.4715,26.3623,26.3805,663200.0
2012-06-14 15:00:00,28.99,29.25,28.99,29.01,1274000.0,26.3805,26.6171,26.3805,26.3987,1274000.0
2012-06-14 15:30:00,29.0,29.18,28.99,29.12,1896000.0,26.3896,26.5534,26.3805,26.4988,1896000.0
2012-06-15 09:30:00,29.34,29.43,29.23,29.33,2696800.0,26.699,26.7809,26.5989,26.6899,2696800.0
2012-06-15 10:00:00,29.35,29.49,29.34,29.48,840000.0,26.7081,26.8355,26.699,26.8264,840000.0
2012-06-15 10:30:00,29.48,29.5,29.46,29.5,742800.0,26.8264,26.8446,26.8082,26.8446,742800.0
2012-06-15 11:00:00,29.5,29.61,29.42,29.56,1292000.0,26.8446,26.9447,26.7718,26.8992,1292000.0
2012-06-15 11:30:00,29.57,29.59,29.48,29.48,308000.0,26.9083,26.9265,26.8264,26.8264,308000.0
2012-06-15 12:00:00,29.49,29.51,29.44,29.46,258400.0,26.8355,26.8537,26.79,26.8082,258400.0
2012-06-15 12:30:00,29.45,29.46,29.38,29.44,175600.0,26.7991,26.8082,26.7354,26.79,175600.0
2012-06-15 13:00:00,29.45,29.51,29.45,29.48,256000.0,26.7991,26.8537,26.7991,26.8264,256000.0
2012-06-15 13:30:00,29.48,29.5,29.45,29.5,179600.0,26.8264,26.8446,26.7991,26.8446,179600.0
2012-06-15 14:00:00,29.5,29.52,29.45,29.5,243600.0,26.8446,26.8628,26.7991,26.8446,243600.0
2012-06-15 14:30:00,29.49,29.57,29.49,29.54,348000.0,26.8355,26.9083,26.8355,26.881,348000.0
2012-06-15 15:00:00,29.54,29.6,29.53,29.58,383200.0,26.881,26.9356,26.8719,26.9174,383200.0
2012-06-15 15:30:00,29.58,29.63,29.53,29.58,2228800.0,26.9174,26.9629,26.8719,26.9174,2228800.0
2012-06-18 09:30:00,29.5,29.56,29.36,29.49,891200.0,26.8446,26.8992,26.7172,26.8355,891200.0
2012-06-18 10:00:00,29.48,29.73,29.4,29.71,638800.0,26.8264,27.0539,26.7536,27.0357,638800.0
2012-06-18 10:30:00,29.71,29.77,29.65,29.74,394000.0,27.0357,27.0903,26.9811,27.063,394000.0
2012-06-18 11:00:00,29.75,29.88,29.73,29.88,668000.0,27.0721,27.1904,27.0539,27.1904,668000.0
2012-06-18 11:30:00,29.88,29.95,29.83,29.94,619600.0,27.1904,27.2541,27.1449,27.245,619600.0
2012-06-18 12:00:00,29.93,29.95,29.89,29.91,488000.0,27.2359,27.2541,27.1995,27.2177,488000.0
2012-06-18 12:30:00,29.92,29.98,29.9,29.93,292400.0,27.2268,27.2814,27.2086,27.2359,292400.0
2012-06-18 13:00:00,29.93,29.99,29.91,29.98,405600.0,27.2359,27.2905,27.2177,27.2814,405600.0
2012-06-18 13:30:00,29.98,30.0,29.97,30.0,656000.0,27.2814,27.2996,27.2723,27.2996,656000.0
2012-06-18 14:00:00,30.0,30.12,29.98,30.1,973600.0,27.2996,27.4088,27.2814,27.3906,973600.0
2012-06-18 14:30:00,30.11,30.11,30.06,30.08,726800.0,27.3997,27.3997,27.3542,27.3724,726800.0
2012-06-18 15:00:00,30.07,30.08,29.95,30.07,916000.0,27.3633,27.3724,27.2541,27.3633,916000.0
2012-06-18 15:30:00,30.07,30.07,29.95,30.02,1875200.0,27.3633,27.3633,27.2541,27.3178,1875200.0
2012-06-19 09:30:00,30.22,30.33,30.13,30.33,1463200.0,27.4998,27.5999,27.4179,27.5999,1463200.0
2012-06-19 10:00:00,30.33,30.4,30.32,30.34,942400.0,27.5999,27.6636,27.5908,27.609,942400.0
2012-06-19 10:30:00,30.35,30.39,30.3,30.33,496000.0,27.6181,27.6545,27.5726,27.5999,496000.0
2012-06-19 11:00:00,30.33,30.34,30.19,30.23,606000.0,27.5999,27.609,27.4725,27.5089,606000.0
2012-06-19 11:30:00,30.24,30.24,30.16,30.21,564000.0,27.518,27.518,27.4452,27.4907,564000.0
2012-06-19 12:00:00,30.21,30.31,30.21,30.24,634400.0,27.4907,27.5817,27.4907,27.518,634400.0
2012-06-19 12:30:00,30.24,30.36,30.24,30.33,420400.0,27.518,27.6272,27.518,27.5999,420400.0
2012-06-19 13:00:00,30.34,30.34,30.27,30.3,377200.0,27.609,27.609,27.5453,27.5726,377200.0
2012-06-19 13:30:00,30.31,30.39,30.3,30.38,650400.0,27.5817,27.6545,27.5726,27.6454,650400.0
2012-06-19 14:00:00,30.38,30.39,30.32,30.35,401600.0,27.6454,27.6545,27.5908,27.6181,401600.0
2012-06-19 14:30:00,30.35,30.36,30.26,30.35,531600.0,27.6181,27.6272,27.5362,27.6181,531600.0
2012-06-19 15:00:00,30.36,30.39,30.31,30.35,635600.0,27.6272,27.6545,27.5817,27.6181,635600.0
2012-06-19 15:30:00,30.34,30.35,30.29,30.34,1424000.0,27.609,27.6181,27.5635,27.609,1424000.0
2012-06-20 09:30:00,30.28,30.43,30.26,30.34,1003600.0,27.5544,27.6909,27.5362,27.609,1003600.0
2012-06-20 10:00:00,30.34,30.44,30.33,30.41,458800.0,27.609,27.7,27.5999,27.6727,458800.0
2012-06-20 10:30:00,30.39,30.42,30.32,30.36,608400.0,27.6545,27.6818,27.5908,27.6272,608400.0
2012-06-20 11:00:00,30.36,30.47,30.36,30.45,703600.0,27.6272,27.7273,27.6272,27.7091,703600.0
2012-06-20 11:30:00,30.45,30.59,30.45,30.5,1006400.0,27.7091,27.8365,27.7091,27.7546,1006400.0
2012-06-20 12:00:00,30.5,30.54,30.41,30.53,732800.0,27.7546,27.791,27.6727,27.7819,732800.0
2012-06-20 12:30:00,30.53,30.54,30.3,30.49,1074400.0,27.7819,27.791,27.5726,27.7455,1074400.0
2012-06-20 13:00:00,30.49,30.64,30.49,30.58,940000.0,27.7455,27.882,27.7455,27.8274,940000.0
2012-06-20 13:30:00,30.58,30.63,30.54,30.57,416000.0,27.8274,27.8729,27.791,27.8183,416000.0
2012-06-20 14:00:00,30.57,30.58,30.51,30.54,924400.0,27.8183,27.8274,27.7637,27.791,924400.0
2012-06-20 14:30:00,30.54,30.56,30.41,30.45,793600.0,27.791,27.8092,27.6727,27.7091,793600.0
2012-06-20 15:00:00,30.46,30.55,30.4,30.55,972000.0,27.7182,27.8001,27.6636,27.8001,972000.0
2012-06-20 15:30:00,30.55,30.65,30.51,30.65,1887200.0,27.8001,27.8911,27.7637,27.8911,1887200.0
2012-06-21 09:30:00,30.65,30.72,30.47,30.63,950000.0,27.8911,27.9548,27.7273,27.8729,950000.0
2012-06-21 10:00:00,30.62,30.63,30.35,30.37,1412800.0,27.8638,27.8729,27.6181,27.6363,1412800.0
2012-06-21 10:30:00,30.36,30.57,30.36,30.5,645600.0,27.6272,27.8183,27.6272,27.7546,645600.0
2012-06-21 11:00:00,30.5,30.52,30.31,30.32,942800.0,27.7546,27.7728,27.5817,27.5908,942800.0
2012-06-21 11:30:00,30.32,30.32,30.2,30.24,805600.0,27.5908,27.5908,27.4816,27.518,805600.0
2012-06-21 12:00:00,30.24,30.25,30.02,30.03,778400.0,27.518,27.5271,27.3178,27.3269,778400.0
2012-06-21 12:30:00,30.04,30.16,30.01,30.09,556400.0,27.336,27.4452,27.3087,27.3815,556400.0
2012-06-21 13:00:00,30.09,30.14,29.96,29.98,641200.0,27.3815,27.427,27.2632,27.2814,641200.0
2012-06-21 13:30:00,29.97,30.04,29.9,30.0,1118000.0,27.2723,27.336,27.2086,27.2996,1118000.0
2012-06-21 14:00:00,30.0,30.0,29.84,29.89,614400.0,27.2996,27.2996,27.154,27.1995,614400.0
2012-06-21 14:30:00,29.9,29.97,29.89,29.91,535200.0,27.2086,27.2723,27.1995,27.2177,535200.0
2012-06-21 15:00:00,29.91,29.96,29.83,29.91,788400.0,27.2177,27.2632,27.1449,27.2177,788400.0
2012-06-21 15:30:00,29.9,29.97,29.83,29.86,2144000.0,27.2086,27.2723,27.1449,27.1722,2144000.0
2012-06-22 09:30:00,30.06,30.18,29.83,29.9,1363600.0,27.3542,27.4634,27.1449,27.2086,1363600.0
2012-06-22 10:00:00,29.9,30.16,29.88,30.1,1114800.0,27.2086,27.4452,27.1904,27.3906,1114800.0
2012-06-22 10:30:00,30.1,30.13,30.06,30.08,669200.0,27.3906,27.4179,27.3542,27.3724,669200.0
2012-06-22 11:00:00,30.07,30.13,30.07,30.11,677600.0,27.3633,27.4179,27.3633,27.3997,677600.0
2012-06-22 11:30:00,30.11,30.13,30.03,30.1,649600.0,27.3997,27.4179,27.3269,27.3906,649600.0
2012-06-22 12:00:00,30.11,30.13,30.05,30.11,458000.0,27.3997,27.4179,27.3451,27.3997,458000.0
2012-06-22 12:30:00,30.11,30.13,30.07,30.12,313600.0,27.3997,27.4179,27.3633,27.4088,313600.0
2012-06-22 13:00:00,30.11,30.13,30.06,30.11,479600.0,27.3997,27.4179,27.3542,27.3997,479600.0
2012-06-22 13:30:00,30.1,30.14,30.06,30.11,627600.0,27.3906,27.427,27.3542,27.3997,627600.0
2012-06-22 14:00:00,30.11,30.21,30.11,30.17,539200.0,27.3997,27.4907,27.3997,27.4543,539200.0
2012-06-22 14:30:00,30.17,30.34,30.14,30.31,684800.0,27.4543,27.609,27.427,27.5817,684800.0
2012-06-22 15:00:00,30.31,30.36,30.25,30.36,1067600.0,27.5817,27.6272,27.5271,27.6272,1067600.0
2012-06-22 15:30:00,30.36,31.12,30.35,31.1,7694400.0,27.6272,28.3188,27.6181,28.3006,7694400.0
2012-06-25 09:30:00,30.66,30.82,30.53,30.66,2727600.0,27.9002,28.0458,27.7819,27.9002,2727600.0
2012-06-25 10:00:00,30.66,30.82,30.63,30.64,1603600.0,27.9002,28.0458,27.8729,27.882,1603600.0
2012-06-25 10:30:00,30.65,30.67,30.59,30.63,1420400.0,27.8911,27.9093,27.8365,27.8729,1420400.0
2012-06-25 11:00:00,30.62,30.63,30.49,30.5,1076000.0,27.8638,27.8729,27.7455,27.7546,1076000.0
2012-06-25 11:30:00,30.5,30.57,30.41,30.46,868000.0,27.7546,27.8183,27.6727,27.7182,868000.0
2012-06-25 12:00:00,30.46,30.5,30.38,30.43,681200.0,27.7182,27.7546,27.6454,27.6909,681200.0
2012-06-25 12:30:00,30.43,30.45,30.33,30.34,471200.0,27.6909,27.7091,27.5999,27.609,471200.0
2012-06-25 13:00:00,30.34,30.4,30.29,30.35,424400.0,27.609,27.6636,27.5635,27.6181,424400.0
2012-06-25 13:30:00,30.35,30.41,30.32,30.33,454400.0,27.6181,27.6727,27.5908,27.5999,454400.0
2012-06-25 14:00:00,30.34,30.42,30.32,30.32,472400.0,27.609,27.6818,27.5908,27.5908,472400.0
2012-06-25 14:30:00,30.32,30.39,30.32,30.38,706000.0,27.5908,27.6545,27.5908,27.6454,706000.0
2012-06-25 15:00:00,30.38,30.41,30.33,30.37,851600.0,27.6454,27.6727,27.5999,27.6363,851600.0
2012-06-25 15:30:00,30.37,30.45,30.33,30.34,2239200.0,27.6363,27.7091,27.5999,27.609,2239200.0
2012-06-26 09:30:00,30.44,30.75,30.42,30.55,1772800.0,27.7,27.9821,27.6818,27.8001,1772800.0
2012-06-26 10:00:00,30.56,30.58,30.46,30.55,984000.0,27.8092,27.8274,27.7182,27.8001,984000.0
2012-06-26 10:30:00,30.55,30.66,30.53,30.65,992000.0,27.8001,27.9002,27.7819,27.8911,992000.0
2012-06-26 11:00:00,30.65,30.74,30.5,30.54,950400.0,27.8911,27.973,27.7546,27.791,950400.0
2012-06-26 11:30:00,30.55,30.68,30.54,30.66,577200.0,27.8001,27.9184,27.791,27.9002,577200.0
2012-06-26 12:00:00,30.66,30.71,30.66,30.71,430800.0,27.9002,27.9457,27.9002,27.9457,430800.0
2012-06-26 12:30:00,30.72,30.82,30.7,30.7,898400.0,27.9548,28.0458,27.9366,27.9366,898400.0
2012-06-26 13:00:00,30.7,30.8,30.7,30.76,341200.0,27.9366,28.0276,27.9366,27.9912,341200.0
2012-06-26 13:30:00,30.76,30.79,30.69,30.76,467600.0,27.9912,28.0185,27.9275,27.9912,467600.0
2012-06-26 14:00:00,30.76,30.95,30.75,30.92,1029600.0,27.9912,28.1641,27.9821,28.1368,1029600.0
2012-06-26 14:30:00,30.92,30.98,30.86,30.92,905600.0,28.1368,28.1914,28.0822,28.1368,905600.0
2012-06-26 15:00:00,30.92,30.96,30.89,30.94,880000.0,28.1368,28.1732,28.1095,28.155,880000.0
2012-06-26 15:30:00,30.94,30.94,30.78,30.8,2142000.0,28.155,28.155,28.0094,28.0276,2142000.0
2012-06-27 09:30:00,30.84,30.86,30.63,30.7,2436400.0,28.064,28.0822,27.8729,27.9366,2436400.0
2012-06-27 10:00:00,30.72,30.89,30.7,30.84,1466000.0,27.9548,28.1095,27.9366,28.064,1466000.0
2012-06-27 10:30:00,30.84,30.86,30.75,30.78,569600.0,28.064,28.0822,27.9821,28.0094,569600.0
2012-06-27 11:00:00,30.8,30.88,30.79,30.8,587600.0,28.0276,28.1004,28.0185,28.0276,587600.0
2012-06-27 11:30:00,30.81,30.88,30.78,30.86,576400.0,28.0367,28.1004,28.0094,28.0822,576400.0
2012-06-27 12:00:00,30.86,30.97,30.86,30.96,484400.0,28.0822,28.1823,28.0822,28.1732,484400.0
2012-06-27 12:30:00,30.95,31.03,30.89,30.99,644800.0,28.1641,28.2369,28.1095,28.2005,644800.0
2012-06-27 13:00:00,30.99,31.02,30.93,30.95,430000.0,28.2005,28.2278,28.1459,28.1641,430000.0
2012-06-27 13:30:00,30.94,30.99,30.91,30.92,682400.0,28.155,28.2005,28.1277,28.1368,682400.0
2012-06-27 14:00:00,30.91,30.93,30.79,30.79,735200.0,28.1277,28.1459,28.0185,28.0185,735200.0
2012-06-27 14:30:00,30.79,30.9,30.78,30.82,691200.0,28.0185,28.1186,28.0094,28.0458,691200.0
2012-06-27 15:00:00,30.82,30.89,30.81,30.88,1074800.0,28.0458,28.1095,28.0367,28.1004,1074800.0
2012-06-27 15:30:00,30.88,30.92,30.83,30.86,1864000.0,28.1004,28.1368,28.0549,28.0822,1864000.0
2012-06-28 09:30:00,30.75,30.85,30.54,30.56,842800.0,27.9821,28.0731,27.791,27.8092,842800.0
2012-06-28 10:00:00,30.56,30.58,30.43,30.45,784800.0,27.8092,27.8274,27.6909,27.7091,784800.0
2012-06-28 10:30:00,30.45,30.45,30.18,30.2,1076800.0,27.7091,27.7091,27.4634,27.4816,1076800.0
2012-06-28 11:00:00,30.2,30.25,30.13,30.15,850400.0,27.4816,27.5271,27.4179,27.4361,850400.0
2012-06-28 11:30:00,30.14,30.22,30.14,30.17,564400.0,27.427,27.4998,27.427,27.4543,564400.0
2012-06-28 12:00:00,30.17,30.2,30.08,30.1,432400.0,27.4543,27.4816,27.3724,27.3906,432400.0
2012-06-28 12:30:00,30.11,30.19,30.1,30.18,338800.0,27.3997,27.4725,27.3906,27.4634,338800.0
2012-06-28 13:00:00,30.18,30.18,30.07,30.08,488800.0,27.4634,27.4634,27.3633,27.3724,488800.0
2012-06-28 13:30:00,30.08,30.14,30.04,30.14,427200.0,27.3724,27.427,27.336,27.427,427200.0
2012-06-28 14:00:00,30.14,30.14,29.92,29.92,1078800.0,27.427,27.427,27.2268,27.2268,1078800.0
2012-06-28 14:30:00,29.92,30.03,29.89,30.0,548000.0,27.2268,27.3269,27.1995,27.2996,548000.0
2012-06-28 15:00:00,30.01,30.16,30.01,30.16,881200.0,27.3087,27.4452,27.3087,27.4452,881200.0
2012-06-28 15:30:00,30.16,30.39,30.13,30.36,2130800.0,27.4452,27.6545,27.4179,27.6272,2130800.0
2012-06-29 09:30:00,30.82,30.82,30.38,30.41,2161600.0,28.0458,28.0458,27.6454,27.6727,2161600.0
2012-06-29 10:00:00,30.41,30.75,30.41,30.74,1254800.0,27.6727,27.9821,27.6727,27.973,1254800.0
2012-06-29 10:30:00,30.75,30.75,30.61,30.73,530400.0,27.9821,27.9821,27.8547,27.9639,530400.0
2012-06-29 11:00:00,30.73,30.83,30.69,30.8,679600.0,27.9639,28.0549,27.9275,28.0276,679600.0
2012-06-29 11:30:00,30.8,30.83,30.74,30.78,300400.0,28.0276,28.0549,27.973,28.0094,300400.0
2012-06-29 12:00:00,30.78,30.83,30.71,30.72,248400.0,28.0094,28.0549,27.9457,27.9548,248400.0
2012-06-29 12:30:00,30.72,30.81,30.72,30.79,255200.0,27.9548,28.0367,27.9548,28.0185,255200.0
2012-06-29 13:00:00,30.78,30.81,30.68,30.68,472400.0,28.0094,28.0367,27.9184,27.9184,472400.0
2012-06-29 13:30:00,30.68,30.74,30.68,30.7,344000.0,27.9184,27.973,27.9184,27.9366,344000.0
2012-06-29 14:00:00,30.7,30.78,30.7,30.77,510400.0,27.9366,28.0094,27.9366,28.0003,510400.0
2012-06-29 14:30:00,30.77,30.85,30.75,30.82,527600.0,28.0003,28.0731,27.9821,28.0458,527600.0
2012-06-29 15:00:00,30.81,30.86,30.79,30.85,904000.0,28.0367,28.0822,28.0185,28.0731,904000.0
2012-06-29 15:30:00,30.85,31.01,30.84,30.95,3537200.0,28.0731,28.2187,28.064,28.1641,3537200.0
2012-07-02 09:30:00,31.07,31.24,31.0,31.21,1752000.0,28.2733,28.428,28.2096,28.4007,1752000.0
2012-07-02 10:00:00,31.2,31.23,31.1,31.21,1358400.0,28.3916,28.4189,28.3006,28.4007,1358400.0
2012-07-02 10:30:00,31.21,31.25,31.16,31.22,834800.0,28.4007,28.4371,28.3552,28.4098,834800.0
2012-07-02 11:00:00,31.22,31.24,31.14,31.17,764400.0,28.4098,28.428,28.337,28.3643,764400.0
2012-07-02 11:30:00,31.18,31.31,31.17,31.28,1614400.0,28.3734,28.4917,28.3643,28.4644,1614400.0
2012-07-02 12:00:00,31.28,31.4,31.23,31.32,1280800.0,28.4644,28.5736,28.4189,28.5008,1280800.0
2012-07-02 12:30:00,31.31,31.43,31.29,31.33,704800.0,28.4917,28.6009,28.4735,28.5099,704800.0
2012-07-02 13:00:00,31.34,31.5,31.33,31.5,622400.0,28.519,28.6646,28.5099,28.6646,622400.0
2012-07-02 13:30:00,31.5,31.51,31.44,31.5,532000.0,28.6646,28.6737,28.61,28.6646,532000.0
2012-07-02 14:00:00,31.5,31.56,31.46,31.52,644800.0,28.6646,28.7192,28.6282,28.6828,644800.0
2012-07-02 14:30:00,31.52,31.64,31.52,31.59,734000.0,28.6828,28.792,28.6828,28.7465,734000.0
2012-07-02 15:00:00,31.59,31.65,31.58,31.61,1002400.0,28.7465,28.8011,28.7374,28.7647,1002400.0
2012-07-02 15:30:00,31.61,31.7,31.59,31.66,2504400.0,28.7647,28.8466,28.7465,28.8102,2504400.0
2012-07-03 09:30:00,31.62,31.69,31.54,31.63,977600.0,28.7738,28.8375,28.701,28.7829,977600.0
2012-07-03 10:00:00,31.63,31.7,31.51,31.63,839600.0,28.7829,28.8466,28.6737,28.7829,839600.0
2012-07-03 10:30:00,31.63,31.75,31.61,31.68,625200.0,28.7829,28.8921,28.7647,28.8284,625200.0
2012-07-03 11:00:00,31.68,31.75,31.66,31.66,557600.0,28.8284,28.8921,28.8102,28.8102,557600.0
2012-07-03 11:30:00,31.66,31.68,31.57,31.58,650000.0,28.8102,28.8284,28.7283,28.7374,650000.0
2012-07-03 12:00:00,31.58,31.68,31.51,31.52,708800.0,28.7374,28.8284,28.6737,28.6828,708800.0
2012-07-03 12:30:00,31.52,31.58,31.42,31.58,1400800.0,28.6828,28.7374,28.5918,28.7374,1400800.0
2012-07-05 09:30:00,31.43,31.77,31.42,31.72,1237200.0,28.6009,28.9103,28.5918,28.8648,1237200.0
2012-07-05 10:00:00,31.72,31.75,31.46,31.58,1383200.0,28.8648,28.8921,28.6282,28.7374,1383200.0
2012-07-05 10:30:00,31.57,31.72,31.57,31.67,616800.0,28.7283,28.8648,28.7283,28.8193,616800.0
2012-07-05 11:00:00,31.68,31.79,31.67,31.75,874400.0,28.8284,28.9285,28.8193,28.8921,874400.0
2012-07-05 11:30:00,31.76,31.77,31.72,31.75,657200.0,28.9012,28.9103,28.8648,28.8921,657200.0
2012-07-05 12:00:00,31.75,31.76,31.64,31.64,809600.0,28.8921,28.9012,28.792,28.792,809600.0
2012-07-05 12:30:00,31.64,31.65,31.61,31.64,348800.0,28.792,28.8011,28.7647,28.792,348800.0
2012-07-05 13:00:00,31.64,31.67,31.61,31.66,405600.0,28.792,28.8193,28.7647,28.8102,405600.0
2012-07-05 13:30:00,31.66,31.79,31.66,31.77,483600.0,28.8102,28.9285,28.8102,28.9103,483600.0
2012-07-05 14:00:00,31.77,31.81,31.75,31.81,418400.0,28.9103,28.9467,28.8921,28.9467,418400.0
2012-07-05 14:30:00,31.81,31.87,31.79,31.79,663200.0,28.9467,29.0013,28.9285,28.9285,663200.0
2012-07-05 15:00:00,31.79,31.83,31.75,31.77,777600.0,28.9285,28.9649,28.8921,28.9103,777600.0
2012-07-05 15:30:00,31.77,31.78,31.7,31.74,1517200.0,28.9103,28.9194,28.8466,28.883,1517200.0
2012-07-06 09:30:00,31.52,31.68,31.42,31.54,1191600.0,28.6828,28.8284,28.5918,28.701,1191600.0
2012-07-06 10:00:00,31.54,31.55,31.43,31.45,700800.0,28.701,28.7101,28.6009,28.6191,700800.0
2012-07-06 10:30:00,31.46,31.52,31.39,31.51,656400.0,28.6282,28.6828,28.5645,28.6737,656400.0
2012-07-06 11:00:00,31.51,31.58,31.45,31.53,500400.0,28.6737,28.7374,28.6191,28.6919,500400.0
2012-07-06 11:30:00,31.53,31.55,31.4,31.46,672800.0,28.6919,28.7101,28.5736,28.6282,672800.0
2012-07-06 12:00:00,31.46,31.46,31.31,31.35,609200.0,28.6282,28.6282,28.4917,28.5281,609200.0
2012-07-06 12:30:00,31.34,31.42,31.34,31.41,369200.0,28.519,28.5918,28.519,28.5827,369200.0
2012-07-06 13:00:00,31.41,31.43,31.29,31.3,530000.0,28.5827,28.6009,28.4735,28.4826,530000.0
2012-07-06 13:30:00,31.3,31.36,31.25,31.25,515200.0,28.4826,28.5372,28.4371,28.4371,515200.0
2012-07-06 14:00:00,31.27,31.28,31.2,31.22,427600.0,28.4553,28.4644,28.3916,28.4098,427600.0
2012-07-06 14:30:00,31.22,31.25,31.2,31.25,434000.0,28.4098,28.4371,28.3916,28.4371,434000.0
2012-07-06 15:00:00,31.25,31.3,31.25,31.29,836000.0,28.4371,28.4826,28.4371,28.4735,836000.0
2012-07-06 15:30:00,31.29,31.4,31.27,31.33,1390000.0,28.4735,28.5736,28.4553,28.5099,1390000.0
2012-07-09 09:30:00,30.79,30.88,30.26,30.4,3647600.0,28.0185,28.1004,27.5362,27.6636,3647600.0
2012-07-09 10:00:00,30.4,30.63,30.29,30.55,2066000.0,27.6636,27.8729,27.5635,27.8001,2066000.0
2012-07-09 10:30:00,30.54,30.66,30.45,30.66,1524800.0,27.791,27.9002,27.7091,27.9002,1524800.0
2012-07-09 11:00:00,30.65,30.75,30.53,30.56,1372000.0,27.8911,27.9821,27.7819,27.8092,1372000.0
2012-07-09 11:30:00,30.56,30.71,30.53,30.62,826400.0,27.8092,27.9457,27.7819,27.8638,826400.0
2012-07-09 12:00:00,30.62,30.77,30.61,30.74,570000.0,27.8638,28.0003,27.8547,27.973,570000.0
2012-07-09 12:30:00,30.74,30.93,30.73,30.89,665600.0,27.973,28.1459,27.9639,28.1095,665600.0
2012-07-09 13:00:00,30.89,30.98,30.85,30.94,904000.0,28.1095,28.1914,28.0731,28.155,904000.0
2012-07-09 13:30:00,30.93,31.01,30.92,31.0,785200.0,28.1459,28.2187,28.1368,28.2096,785200.0
2012-07-09 14:00:00,30.99,30.99,30.81,30.81,747200.0,28.2005,28.2005,28.0367,28.0367,747200.0
2012-07-09 14:30:00,30.81,30.83,30.74,30.78,552800.0,28.0367,28.0549,27.973,28.0094,552800.0
2012-07-09 15:00:00,30.78,30.89,30.75,30.86,834400.0,28.0094,28.1095,27.9821,28.0822,834400.0
2012-07-09 15:30:00,30.86,30.99,30.84,30.92,1894400.0,28.0822,28.2005,28.064,28.1368,1894400.0
2012-07-10 09:30:00,30.97,31.19,30.93,31.04,1520000.0,28.1823,28.3825,28.1459,28.246,1520000.0
2012-07-10 10:00:00,31.03,31.05,30.79,30.91,1470400.0,28.2369,28.2551,28.0185,28.1277,1470400.0
2012-07-10 10:30:00,30.9,30.91,30.79,30.83,800000.0,28.1186,28.1277,28.0185,28.0549,800000.0
2012-07-10 11:00:00,30.83,30.84,30.64,30.71,941600.0,28.0549,28.064,27.882,27.9457,941600.0
2012-07-10 11:30:00,30.71,30.8,30.69,30.69,771600.0,27.9457,28.0276,27.9275,27.9275,771600.0
2012-07-10 12:00:00,30.7,30.73,30.62,30.68,668400.0,27.9366,27.9639,27.8638,27.9184,668400.0
2012-07-10 12:30:00,30.68,30.81,30.68,30.73,534800.0,27.9184,28.0367,27.9184,27.9639,534800.0
2012-07-10 13:00:00,30.73,30.84,30.72,30.75,609600.0,27.9639,28.064,27.9548,27.9821,609600.0
2012-07-10 13:30:00,30.75,30.76,30.63,30.64,727600.0,27.9821,27.9912,27.8729,27.882,727600.0
2012-07-10 14:00:00,30.63,30.65,30.45,30.5,1224400.0,27.8729,27.8911,27.7091,27.7546,1224400.0
2012-07-10 14:30:00,30.5,30.55,30.46,30.52,1287600.0,27.7546,27.8001,27.7182,27.7728,1287600.0
2012-07-10 15:00:00,30.52,30.58,30.49,30.52,1138800.0,27.7728,27.8274,27.7455,27.7728,1138800.0
2012-07-10 15:30:00,30.53,30.62,30.49,30.56,1904000.0,27.7819,27.8638,27.7455,27.8092,1904000.0
2012-07-11 09:30:00,30.48,30.56,30.08,30.27,1744400.0,27.7364,27.8092,27.3724,27.5453,1744400.0
2012-07-11 10:00:00,30.28,30.36,30.23,30.24,752000.0,27.5544,27.6272,27.5089,27.518,752000.0
2012-07-11 10:30:00,30.24,30.25,30.18,30.21,577200.0,27.518,27.5271,27.4634,27.4907,577200.0
2012-07-11 11:00:00,30.2,30.25,30.14,30.21,650000.0,27.4816,27.5271,27.427,27.4907,650000.0
2012-07-11 11:30:00,30.21,30.31,30.17,30.25,393600.0,27.4907,27.5817,27.4543,27.5271,393600.0
2012-07-11 12:00:00,30.26,30.31,30.16,30.17,408000.0,27.5362,27.5817,27.4452,27.4543,408000.0
2012-07-11 12:30:00,30.17,30.27,30.17,30.22,333200.0,27.4543,27.5453,27.4543,27.4998,333200.0
2012-07-11 13:00:00,30.22,30.23,30.14,30.14,504000.0,27.4998,27.5089,27.427,27.427,504000.0
2012-07-11 13:30:00,30.14,30.17,30.09,30.13,573600.0,27.427,27.4543,27.3815,27.4179,573600.0
2012-07-11 14:00:00,30.14,30.17,29.94,29.97,1128400.0,27.427,27.4543,27.245,27.2723,1128400.0
2012-07-11 14:30:00,29.97,30.02,29.9,29.93,839600.0,27.2723,27.3178,27.2086,27.2359,839600.0
2012-07-11 15:00:00,29.93,30.06,29.93,30.04,1003600.0,27.2359,27.3542,27.2359,27.336,1003600.0
2012-07-11 15:30:00,30.05,30.26,30.01,30.18,1814400.0,27.3451,27.5362,27.3087,27.4634,1814400.0
2012-07-12 09:30:00,29.78,30.07,29.78,30.05,936000.0,27.0994,27.3633,27.0994,27.3451,936000.0
2012-07-12 10:00:00,30.05,30.15,30.0,30.13,692800.0,27.3451,27.4361,27.2996,27.4179,692800.0
2012-07-12 10:30:00,30.12,30.43,30.09,30.41,884800.0,27.4088,27.6909,27.3815,27.6727,884800.0
2012-07-12 11:00:00,30.41,30.5,30.38,30.48,886400.0,27.6727,27.7546,27.6454,27.7364,886400.0
2012-07-12 11:30:00,30.48,30.48,30.4,30.43,741600.0,27.7364,27.7364,27.6636,27.6909,741600.0
2012-07-12 12:00:00,30.43,30.56,30.43,30.56,462000.0,27.6909,27.8092,27.6909,27.8092,462000.0
2012-07-12 12:30:00,30.56,30.73,30.52,30.71,692400.0,27.8092,27.9639,27.7728,27.9457,692400.0
2012-07-12 13:00:00,30.73,30.82,30.68,30.71,779600.0,27.9639,28.0458,27.9184,27.9457,779600.0
2012-07-12 13:30:00,30.72,30.78,30.69,30.69,766400.0,27.9548,28.0094,27.9275,27.9275,766400.0
2012-07-12 14:00:00,30.68,30.73,30.58,30.6,762000.0,27.9184,27.9639,27.8274,27.8456,762000.0
2012-07-12 14:30:00,30.59,30.73,30.59,30.71,432000.0,27.8365,27.9639,27.8365,27.9457,432000.0
2012-07-12 15:00:00,30.71,30.86,30.66,30.8,993200.0,27.9457,28.0822,27.9002,28.0276,993200.0
2012-07-12 15:30:00,30.81,30.86,30.6,30.65,2854000.0,28.0367,28.0822,27.8456,27.8911,2854000.0
2012-07-13 09:30:00,30.63,31.05,30.54,31.02,1118400.0,27.8729,28.2551,27.791,28.2278,1118400.0
2012-07-13 10:00:00,31.02,31.16,30.95,30.98,970400.0,28.2278,28.3552,28.1641,28.1914,970400.0
2012-07-13 10:30:00,30.98,31.04,30.95,31.0,467600.0,28.1914,28.246,28.1641,28.2096,467600.0
2012-07-13 11:00:00,31.0,31.03,30.96,30.98,336400.0,28.2096,28.2369,28.1732,28.1914,336400.0
2012-07-13 11:30:00,30.97,31.13,30.97,31.1,570400.0,28.1823,28.3279,28.1823,28.3006,570400.0
2012-07-13 12:00:00,31.09,31.09,30.95,31.0,386400.0,28.2915,28.2915,28.1641,28.2096,386400.0
2012-07-13 12:30:00,31.0,31.0,30.9,30.93,264800.0,28.2096,28.2096,28.1186,28.1459,264800.0
2012-07-13 13:00:00,30.94,30.95,30.85,30.86,429600.0,28.155,28.1641,28.0731,28.0822,429600.0
2012-07-13 13:30:00,30.86,30.9,30.83,30.9,537200.0,28.0822,28.1186,28.0549,28.1186,537200.0
2012-07-13 14:00:00,30.9,30.98,30.89,30.97,812400.0,28.1186,28.1914,28.1095,28.1823,812400.0
2012-07-13 14:30:00,30.96,30.98,30.89,30.93,478400.0,28.1732,28.1914,28.1095,28.1459,478400.0
2012-07-13 15:00:00,30.93,31.04,30.93,30.95,680000.0,28.1459,28.246,28.1459,28.1641,680000.0
2012-07-13 15:30:00,30.94,31.03,30.93,31.02,1632000.0,28.155,28.2369,28.1459,28.2278,1632000.0
2012-07-16 09:30:00,32.05,32.75,31.91,31.98,9194800.0,29.1651,29.8021,29.0377,29.1014,9194800.0
2012-07-16 10:00:00,31.96,32.15,31.79,32.08,4011600.0,29.0832,29.2561,28.9285,29.1924,4011600.0
2012-07-16 10:30:00,32.07,32.14,31.95,32.06,2217200.0,29.1833,29.247,29.0741,29.1742,2217200.0
2012-07-16 11:00:00,32.06,32.15,31.98,31.98,1589200.0,29.1742,29.2561,29.1014,29.1014,1589200.0
2012-07-16 11:30:00,31.97,32.04,31.72,31.76,1358000.0,29.0923,29.156,28.8648,28.9012,1358000.0
2012-07-16 12:00:00,31.75,31.8,31.64,31.68,1143600.0,28.8921,28.9376,28.792,28.8284,1143600.0
2012-07-16 12:30:00,31.68,31.73,31.54,31.58,878000.0,28.8284,28.8739,28.701,28.7374,878000.0
2012-07-16 13:00:00,31.58,31.59,31.47,31.59,901200.0,28.7374,28.7465,28.6373,28.7465,901200.0
2012-07-16 13:30:00,31.59,31.67,31.56,31.6,1100400.0,28.7465,28.8193,28.7192,28.7556,1100400.0
2012-07-16 14:00:00,31.61,31.74,31.6,31.73,1287200.0,28.7647,28.883,28.7556,28.8739,1287200.0
2012-07-16 14:30:00,31.73,31.83,31.71,31.8,1182800.0,28.8739,28.9649,28.8557,28.9376,1182800.0
2012-07-16 15:00:00,31.8,31.84,31.75,31.76,1152400.0,28.9376,28.974,28.8921,28.9012,1152400.0
2012-07-16 15:30:00,31.77,31.89,31.7,31.79,2968400.0,28.9103,29.0195,28.8466,28.9285,2968400.0
2012-07-17 09:30:00,32.03,32.03,31.51,31.81,1391200.0,29.1469,29.1469,28.6737,28.9467,1391200.0
2012-07-17 10:00:00,31.82,31.83,31.66,31.74,764000.0,28.9558,28.9649,28.8102,28.883,764000.0
2012-07-17 10:30:00,31.73,31.74,31.55,31.66,580400.0,28.8739,28.883,28.7101,28.8102,580400.0
2012-07-17 11:00:00,31.66,31.73,31.58,31.59,652000.0,28.8102,28.8739,28.7374,28.7465,652000.0
2012-07-17 11:30:00,31.59,31.79,31.58,31.77,546800.0,28.7465,28.9285,28.7374,28.9103,546800.0
2012-07-17 12:00:00,31.78,31.89,31.78,31.86,512400.0,28.9194,29.0195,28.9194,28.9922,512400.0
2012-07-17 12:30:00,31.87,31.91,31.81,31.81,395200.0,29.0013,29.0377,28.9467,28.9467,395200.0
2012-07-17 13:00:00,31.81,31.96,31.75,31.94,805600.0,28.9467,29.0832,28.8921,29.065,805600.0
2012-07-17 13:30:00,31.94,31.99,31.89,31.93,746000.0,29.065,29.1105,29.0195,29.0559,746000.0
2012-07-17 14:00:00,31.93,32.0,31.92,31.98,615600.0,29.0559,29.1196,29.0468,29.1014,615600.0
2012-07-17 14:30:00,31.98,32.05,31.97,32.01,755200.0,29.1014,29.1651,29.0923,29.1287,755200.0
2012-07-17 15:00:00,32.0,32.06,31.94,31.99,735200.0,29.1196,29.1742,29.065,29.1105,735200.0
2012-07-17 15:30:00,31.99,32.06,31.94,32.06,1640000.0,29.1105,29.1742,29.065,29.1742,1640000.0
2012-07-18 09:30:00,31.88,32.2,31.85,32.13,978400.0,29.0104,29.3016,28.9831,29.2379,978400.0
2012-07-18 10:00:00,32.15,32.17,31.96,32.07,774400.0,29.2561,29.2743,29.0832,29.1833,774400.0
2012-07-18 10:30:00,32.06,32.18,32.0,32.13,574400.0,29.1742,29.2834,29.1196,29.2379,574400.0
2012-07-18 11:00:00,32.13,32.16,32.03,32.04,465600.0,29.2379,29.2652,29.1469,29.156,465600.0
2012-07-18 11:30:00,32.04,32.08,31.98,32.01,526800.0,29.156,29.1924,29.1014,29.1287,526800.0
2012-07-18 12:00:00,32.02,32.12,32.02,32.1,520000.0,29.1378,29.2288,29.1378,29.2106,520000.0
2012-07-18 12:30:00,32.1,32.15,32.08,32.09,588800.0,29.2106,29.2561,29.1924,29.2015,588800.0
2012-07-18 13:00:00,32.09,32.1,32.05,32.06,749200.0,29.2015,29.2106,29.1651,29.1742,749200.0
2012-07-18 13:30:00,32.05,32.07,31.97,31.98,974800.0,29.1651,29.1833,29.0923,29.1014,974800.0
2012-07-18 14:00:00,31.98,32.04,31.96,31.98,752400.0,29.1014,29.156,29.0832,29.1014,752400.0
2012-07-18 14:30:00,31.98,31.98,31.86,31.91,640000.0,29.1014,29.1014,28.9922,29.0377,640000.0
2012-07-18 15:00:00,31.91,31.95,31.89,31.93,747600.0,29.0377,29.0741,29.0195,29.0559,747600.0
2012-07-18 15:30:00,31.93,31.98,31.9,31.95,1806800.0,29.0559,29.1014,29.0286,29.0741,1806800.0
2012-07-19 09:30:00,32.08,32.16,31.83,31.94,1349600.0,29.1924,29.2652,28.9649,29.065,1349600.0
2012-07-19 10:00:00,31.93,31.95,31.74,31.79,1111200.0,29.0559,29.0741,28.883,28.9285,1111200.0
2012-07-19 10:30:00,31.79,31.87,31.72,31.8,827200.0,28.9285,29.0013,28.8648,28.9376,827200.0
2012-07-19 11:00:00,31.8,31.89,31.79,31.86,598800.0,28.9376,29.0195,28.9285,28.9922,598800.0
2012-07-19 11:30:00,31.86,31.94,31.84,31.85,284400.0,28.9922,29.065,28.974,28.9831,284400.0
2012-07-19 12:00:00,31.85,31.86,31.77,31.8,386000.0,28.9831,28.9922,28.9103,28.9376,386000.0
2012-07-19 12:30:00,31.8,31.85,31.73,31.74,330000.0,28.9376,28.9831,28.8739,28.883,330000.0
2012-07-19 13:00:00,31.74,31.75,31.72,31.72,417600.0,28.883,28.8921,28.8648,28.8648,417600.0
2012-07-19 13:30:00,31.72,31.77,31.61,31.64,918000.0,28.8648,28.9103,28.7647,28.792,918000.0
2012-07-19 14:00:00,31.64,31.67,31.49,31.5,900000.0,28.792,28.8193,28.6555,28.6646,900000.0
2012-07-19 14:30:00,31.51,31.58,31.48,31.5,1067200.0,28.6737,28.7374,28.6464,28.6646,1067200.0
2012-07-19 15:00:00,31.5,31.5,31.35,31.35,1533600.0,28.6646,28.6646,28.5281,28.5281,1533600.0
2012-07-19 15:30:00,31.36,31.42,31.33,31.36,3168800.0,28.5372,28.5918,28.5099,28.5372,3168800.0
2012-07-20 09:30:00,31.15,31.23,30.91,31.0,2415200.0,28.3461,28.4189,28.1277,28.2096,2415200.0
2012-07-20 10:00:00,31.0,31.46,30.98,31.4,1143600.0,28.2096,28.6282,28.1914,28.5736,1143600.0
2012-07-20 10:30:00,31.41,31.44,31.28,31.42,749600.0,28.5827,28.61,28.4644,28.5918,749600.0
2012-07-20 11:00:00,31.42,31.5,31.4,31.49,621600.0,28.5918,28.6646,28.5736,28.6555,621600.0
2012-07-20 11:30:00,31.49,31.53,31.45,31.47,594400.0,28.6555,28.6919,28.6191,28.6373,594400.0
2012-07-20 12:00:00,31.47,31.49,31.43,31.45,495200.0,28.6373,28.6555,28.6009,28.6191,495200.0
2012-07-20 12:30:00,31.45,31.46,31.38,31.42,619600.0,28.6191,28.6282,28.5554,28.5918,619600.0
2012-07-20 13:00:00,31.42,31.45,31.38,31.39,307200.0,28.5918,28.6191,28.5554,28.5645,307200.0
2012-07-20 13:30:00,31.39,31.46,31.38,31.43,360000.0,28.5645,28.6282,28.5554,28.6009,360000.0
2012-07-20 14:00:00,31.43,31.55,31.41,31.42,518000.0,28.6009,28.7101,28.5827,28.5918,518000.0
2012-07-20 14:30:00,31.42,31.45,31.38,31.45,371600.0,28.5918,28.6191,28.5554,28.6191,371600.0
2012-07-20 15:00:00,31.44,31.49,31.42,31.45,534400.0,28.61,28.6555,28.5918,28.6191,534400.0
2012-07-20 15:30:00,31.45,31.51,31.4,31.44,1942400.0,28.6191,28.6737,28.5736,28.61,1942400.0
2012-07-23 09:30:00,31.01,31.2,30.81,31.13,1866400.0,28.2187,28.3916,28.0367,28.3279,1866400.0
2012-07-23 10:00:00,31.13,31.14,31.05,31.12,1070000.0,28.3279,28.337,28.2551,28.3188,1070000.0
2012-07-23 10:30:00,31.11,31.13,31.04,31.05,863600.0,28.3097,28.3279,28.246,28.2551,863600.0
2012-07-23 11:00:00,31.05,31.12,31.03,31.05,699200.0,28.2551,28.3188,28.2369,28.2551,699200.0
2012-07-23 11:30:00,31.05,31.06,30.97,31.04,592800.0,28.2551,28.2642,28.1823,28.246,592800.0
2012-07-23 12:00:00,31.04,31.13,31.02,31.04,359600.0,28.246,28.3279,28.2278,28.246,359600.0
2012-07-23 12:30:00,31.04,31.11,31.02,31.06,443200.0,28.246,28.3097,28.2278,28.2642,443200.0
2012-07-23 13:00:00,31.06,31.1,30.99,31.08,816000.0,28.2642,28.3006,28.2005,28.2824,816000.0
2012-07-23 13:30:00,31.07,31.18,31.07,31.15,494400.0,28.2733,28.3734,28.2733,28.3461,494400.0
2012-07-23 14:00:00,31.15,31.27,31.12,31.16,500800.0,28.3461,28.4553,28.3188,28.3552,500800.0
2012-07-23 14:30:00,31.16,31.18,31.05,31.11,435600.0,28.3552,28.3734,28.2551,28.3097,435600.0
2012-07-23 15:00:00,31.1,31.19,31.07,31.14,868400.0,28.3006,28.3825,28.2733,28.337,868400.0
2012-07-23 15:30:00,31.14,31.21,31.12,31.12,1546000.0,28.337,28.4007,28.3188,28.3188,1546000.0
2012-07-24 09:30:00,31.13,31.19,30.88,31.06,1185200.0,28.3279,28.3825,28.1004,28.2642,1185200.0
2012-07-24 10:00:00,31.05,31.06,30.8,30.83,848800.0,28.2551,28.2642,28.0276,28.0549,848800.0
2012-07-24 10:30:00,30.83,30.87,30.68,30.73,1011600.0,28.0549,28.0913,27.9184,27.9639,1011600.0
2012-07-24 11:00:00,30.73,31.03,30.71,30.97,1001200.0,27.9639,28.2369,27.9457,28.1823,1001200.0
2012-07-24 11:30:00,30.98,31.0,30.79,30.79,585200.0,28.1914,28.2096,28.0185,28.0185,585200.0
2012-07-24 12:00:00,30.78,30.79,30.5,30.59,840800.0,28.0094,28.0185,27.7546,27.8365,840800.0
2012-07-24 12:30:00,30.59,30.67,30.55,30.58,573600.0,27.8365,27.9093,27.8001,27.8274,573600.0
2012-07-24 13:00:00,30.58,30.62,30.55,30.55,572800.0,27.8274,27.8638,27.8001,27.8001,572800.0
2012-07-24 13:30:00,30.56,30.59,30.47,30.5,632800.0,27.8092,27.8365,27.7273,27.7546,632800.0
2012-07-24 14:00:00,30.51,30.52,30.41,30.43,881200.0,27.7637,27.7728,27.6727,27.6909,881200.0
2012-07-24 14:30:00,30.43,30.5,30.36,30.43,940800.0,27.6909,27.7546,27.6272,27.6909,940800.0
2012-07-24 15:00:00,30.43,30.46,30.32,30.46,1006000.0,27.6909,27.7182,27.5908,27.7182,1006000.0
2012-07-24 15:30:00,30.46,30.7,30.43,30.67,1818000.0,27.7182,27.9366,27.6909,27.9093,1818000.0
2012-07-25 09:30:00,30.85,31.02,30.55,30.72,1852400.0,28.0731,28.2278,27.8001,27.9548,1852400.0
2012-07-25 10:00:00,30.71,30.8,30.57,30.63,967200.0,27.9457,28.0276,27.8183,27.8729,967200.0
2012-07-25 10:30:00,30.62,30.64,30.41,30.42,874000.0,27.8638,27.882,27.6727,27.6818,874000.0
2012-07-25 11:00:00,30.42,30.63,30.42,30.48,879600.0,27.6818,27.8729,27.6818,27.7364,879600.0
2012-07-25 11:30:00,30.48,30.54,30.4,30.43,836000.0,27.7364,27.791,27.6636,27.6909,836000.0
2012-07-25 12:00:00,30.43,30.49,30.42,30.43,653600.0,27.6909,27.7455,27.6818,27.6909,653600.0
2012-07-25 12:30:00,30.43,30.5,30.39,30.47,832400.0,27.6909,27.7546,27.6545,27.7273,832400.0
2012-07-25 13:00:00,30.47,30.52,30.44,30.45,717600.0,27.7273,27.7728,27.7,27.7091,717600.0
2012-07-25 13:30:00,30.46,30.5,30.42,30.43,1137200.0,27.7182,27.7546,27.6818,27.6909,1137200.0
2012-07-25 14:00:00,30.43,30.56,30.39,30.56,517600.0,27.6909,27.8092,27.6545,27.8092,517600.0
2012-07-25 14:30:00,30.56,30.63,30.52,30.56,508000.0,27.8092,27.8729,27.7728,27.8092,508000.0
2012-07-25 15:00:00,30.56,30.61,30.53,30.61,1315200.0,27.8092,27.8547,27.7819,27.8547,1315200.0
2012-07-25 15:30:00,30.61,30.61,30.42,30.55,2968400.0,27.8547,27.8547,27.6818,27.8001,2968400.0
2012-07-26 09:30:00,31.24,31.74,31.05,31.64,4296000.0,28.428,28.883,28.2551,28.792,4296000.0
2012-07-26 10:00:00,31.64,32.0,31.57,31.99,2847600.0,28.792,29.1196,28.7283,29.1105,2847600.0
2012-07-26 10:30:00,31.99,32.05,31.56,31.56,1981200.0,29.1105,29.1651,28.7192,28.7192,1981200.0
2012-07-26 11:00:00,31.56,31.58,31.38,31.46,1522800.0,28.7192,28.7374,28.5554,28.6282,1522800.0
2012-07-26 11:30:00,31.47,31.51,31.27,31.32,1064400.0,28.6373,28.6737,28.4553,28.5008,1064400.0
2012-07-26 12:00:00,31.31,31.44,31.29,31.44,1044800.0,28.4917,28.61,28.4735,28.61,1044800.0
2012-07-26 12:30:00,31.43,31.6,31.4,31.6,962000.0,28.6009,28.7556,28.5736,28.7556,962000.0
2012-07-26 13:00:00,31.6,31.65,31.44,31.6,964800.0,28.7556,28.8011,28.61,28.7556,964800.0
2012-07-26 13:30:00,31.61,31.62,31.46,31.47,476000.0,28.7647,28.7738,28.6282,28.6373,476000.0
2012-07-26 14:00:00,31.47,31.55,31.44,31.54,576400.0,28.6373,28.7101,28.61,28.701,576400.0
2012-07-26 14:30:00,31.54,31.62,31.5,31.57,620800.0,28.701,28.7738,28.6646,28.7283,620800.0
2012-07-26 15:00:00,31.56,31.71,31.56,31.71,762400.0,28.7192,28.8557,28.7192,28.8557,762400.0
2012-07-26 15:30:00,31.7,31.75,31.61,31.69,2460400.0,28.8466,28.8921,28.7647,28.8375,2460400.0
2012-07-27 09:30:00,31.73,31.81,31.43,31.69,1534000.0,28.8739,28.9467,28.6009,28.8375,1534000.0
2012-07-27 10:00:00,31.69,31.79,31.69,31.75,740800.0,28.8375,28.9285,28.8375,28.8921,740800.0
2012-07-27 10:30:00,31.75,31.96,31.75,31.93,805200.0,28.8921,29.0832,28.8921,29.0559,805200.0
2012-07-27 11:00:00,31.92,32.06,31.92,32.05,1121600.0,29.0468,29.1742,29.0468,29.1651,1121600.0
2012-07-27 11:30:00,32.05,32.13,31.93,31.99,840000.0,29.1651,29.2379,29.0559,29.1105,840000.0
2012-07-27 12:00:00,32.0,32.12,31.97,32.1,665600.0,29.1196,29.2288,29.0923,29.2106,665600.0
2012-07-27 12:30:00,32.11,32.14,32.05,32.07,606000.0,29.2197,29.247,29.1651,29.1833,606000.0
2012-07-27 13:00:00,32.07,32.27,32.02,32.26,804000.0,29.1833,29.3653,29.1378,29.3562,804000.0
2012-07-27 13:30:00,32.26,32.38,32.11,32.13,1213600.0,29.3562,29.4654,29.2197,29.2379,1213600.0
2012-07-27 14:00:00,32.13,32.19,32.08,32.1,604000.0,29.2379,29.2925,29.1924,29.2106,604000.0
2012-07-27 14:30:00,32.1,32.22,32.09,32.19,676400.0,29.2106,29.3198,29.2015,29.2925,676400.0
2012-07-27 15:00:00,32.2,32.3,32.18,32.3,885600.0,29.3016,29.3926,29.2834,29.3926,885600.0
2012-07-27 15:30:00,32.31,32.35,32.21,32.28,2346000.0,29.4017,29.4381,29.3107,29.3744,2346000.0
2012-07-30 09:30:00,32.21,32.93,32.18,32.84,2707200.0,29.3107,29.9658,29.2834,29.884,2707200.0
2012-07-30 10:00:00,32.83,33.09,32.79,33.04,1892000.0,29.8749,30.1114,29.8385,30.0659,1892000.0
2012-07-30 10:30:00,33.04,33.04,32.81,32.83,960000.0,30.0659,30.0659,29.8567,29.8749,960000.0
2012-07-30 11:00:00,32.83,32.96,32.8,32.81,774800.0,29.8749,29.9931,29.8476,29.8567,774800.0
2012-07-30 11:30:00,32.81,32.82,32.68,32.69,577200.0,29.8567,29.8658,29.7384,29.7475,577200.0
2012-07-30 12:00:00,32.69,32.72,32.64,32.67,391200.0,29.7475,29.7748,29.702,29.7293,391200.0
2012-07-30 12:30:00,32.67,32.72,32.6,32.62,624800.0,29.7293,29.7748,29.6656,29.6838,624800.0
2012-07-30 13:00:00,32.62,32.7,32.6,32.68,499200.0,29.6838,29.7566,29.6656,29.7384,499200.0
2012-07-30 13:30:00,32.68,32.75,32.63,32.64,656800.0,29.7384,29.8021,29.6929,29.702,656800.0
2012-07-30 14:00:00,32.64,32.7,32.62,32.65,504000.0,29.702,29.7566,29.6838,29.7111,504000.0
2012-07-30 14:30:00,32.65,32.76,32.65,32.74,419200.0,29.7111,29.8112,29.7111,29.793,419200.0
2012-07-30 15:00:00,32.74,32.74,32.64,32.72,538800.0,29.793,29.793,29.702,29.7748,538800.0
2012-07-30 15:30:00,32.72,32.75,32.64,32.71,1474400.0,29.7748,29.8021,29.702,29.7657,1474400.0
2012-07-31 09:30:00,32.61,32.67,32.25,32.35,989200.0,29.6747,29.7293,29.3471,29.4381,989200.0
2012-07-31 10:00:00,32.35,32.45,32.14,32.14,812800.0,29.4381,29.5291,29.247,29.247,812800.0
2012-07-31 10:30:00,32.15,32.34,32.13,32.29,878400.0,29.2561,29.429,29.2379,29.3835,878400.0
2012-07-31 11:00:00,32.29,32.39,32.18,32.38,427200.0,29.3835,29.4745,29.2834,29.4654,427200.0
2012-07-31 11:30:00,32.39,32.43,32.28,32.3,414000.0,29.4745,29.5109,29.3744,29.3926,414000.0
2012-07-31 12:00:00,32.32,32.32,32.16,32.18,300400.0,29.4108,29.4108,29.2652,29.2834,300400.0
2012-07-31 12:30:00,32.18,32.21,32.15,32.18,411200.0,29.2834,29.3107,29.2561,29.2834,411200.0
2012-07-31 13:00:00,32.19,32.23,32.18,32.2,420000.0,29.2925,29.3289,29.2834,29.3016,420000.0
2012-07-31 13:30:00,32.2,32.3,32.19,32.29,433600.0,29.3016,29.3926,29.2925,29.3835,433600.0
2012-07-31 14:00:00,32.28,32.45,32.27,32.44,412000.0,29.3744,29.5291,29.3653,29.52,412000.0
2012-07-31 14:30:00,32.44,32.46,32.37,32.4,513600.0,29.52,29.5382,29.4563,29.4836,513600.0
2012-07-31 15:00:00,32.41,32.42,32.34,32.37,346400.0,29.4927,29.5018,29.429,29.4563,346400.0
2012-07-31 15:30:00,32.38,32.38,32.24,32.24,1253200.0,29.4654,29.4654,29.338,29.338,1253200.0
2012-08-01 09:30:00,32.13,32.35,31.98,32.22,1832400.0,29.2379,29.4381,29.1014,29.3198,1832400.0
2012-08-01 10:00:00,32.19,32.24,32.12,32.19,633600.0,29.2925,29.338,29.2288,29.2925,633600.0
2012-08-01 10:30:00,32.19,32.29,32.02,32.05,1100400.0,29.2925,29.3835,29.1378,29.1651,1100400.0
2012-08-01 11:00:00,32.05,32.17,32.04,32.06,676000.0,29.1651,29.2743,29.156,29.1742,676000.0
2012-08-01 11:30:00,32.04,32.09,32.02,32.06,408400.0,29.156,29.2015,29.1378,29.1742,408400.0
2012-08-01 12:00:00,32.06,32.07,32.01,32.06,660400.0,29.1742,29.1833,29.1287,29.1742,660400.0
2012-08-01 12:30:00,32.05,32.19,32.0,32.06,652800.0,29.1651,29.2925,29.1196,29.1742,652800.0
2012-08-01 13:00:00,32.07,32.1,32.04,32.07,380400.0,29.1833,29.2106,29.156,29.1833,380400.0
2012-08-01 13:30:00,32.07,32.09,32.0,32.0,303600.0,29.1833,29.2015,29.1196,29.1196,303600.0
2012-08-01 14:00:00,32.01,32.01,31.75,31.93,1115200.0,29.1287,29.1287,28.8921,29.0559,1115200.0
2012-08-01 14:30:00,31.93,32.02,31.78,32.02,640000.0,29.0559,29.1378,28.9194,29.1378,640000.0
2012-08-01 15:00:00,32.02,32.11,31.95,32.09,860400.0,29.1378,29.2197,29.0741,29.2015,860400.0
2012-08-01 15:30:00,32.1,32.11,31.85,31.87,1647200.0,29.2106,29.2197,28.9831,29.0013,1647200.0
2012-08-02 09:30:00,31.7,31.97,31.55,31.9,956000.0,28.8466,29.0923,28.7101,29.0286,956000.0
2012-08-02 10:00:00,31.88,32.12,31.84,32.1,526400.0,29.0104,29.2288,28.974,29.2106,526400.0
2012-08-02 10:30:00,32.1,32.13,31.94,31.99,591600.0,29.2106,29.2379,29.065,29.1105,591600.0
2012-08-02 11:00:00,32.0,32.12,31.98,32.07,749600.0,29.1196,29.2288,29.1014,29.1833,749600.0
2012-08-02 11:30:00,32.07,32.11,31.92,32.07,612800.0,29.1833,29.2197,29.0468,29.1833,612800.0
2012-08-02 12:00:00,32.06,32.23,31.98,32.0,860000.0,29.1742,29.3289,29.1014,29.1196,860000.0
2012-08-02 12:30:00,32.01,32.07,31.93,32.04,842800.0,29.1287,29.1833,29.0559,29.156,842800.0
2012-08-02 13:00:00,32.04,32.06,32.0,32.02,562400.0,29.156,29.1742,29.1196,29.1378,562400.0
2012-08-02 13:30:00,32.02,32.12,32.0,32.07,720800.0,29.1378,29.2288,29.1196,29.1833,720800.0
2012-08-02 14:00:00,32.07,32.19,32.04,32.17,892800.0,29.1833,29.2925,29.156,29.2743,892800.0
2012-08-02 14:30:00,32.18,32.31,32.12,32.16,989600.0,29.2834,29.4017,29.2288,29.2652,989600.0
2012-08-02 15:00:00,32.17,32.21,32.13,32.14,698800.0,29.2743,29.3107,29.2379,29.247,698800.0
2012-08-02 15:30:00,32.14,32.32,32.13,32.32,1580400.0,29.247,29.4108,29.2379,29.4108,1580400.0
2012-08-03 09:30:00,32.59,32.74,32.22,32.44,1910000.0,29.6565,29.793,29.3198,29.52,1910000.0
2012-08-03 10:00:00,32.47,32.58,32.36,32.58,1262000.0,29.5473,29.6474,29.4472,29.6474,1262000.0
2012-08-03 10:30:00,32.58,32.63,32.51,32.59,697200.0,29.6474,29.6929,29.5837,29.6565,697200.0
2012-08-03 11:00:00,32.58,32.75,32.57,32.73,1015600.0,29.6474,29.8021,29.6383,29.7839,1015600.0
2012-08-03 11:30:00,32.73,32.76,32.67,32.74,483200.0,29.7839,29.8112,29.7293,29.793,483200.0
2012-08-03 12:00:00,32.74,32.77,32.71,32.74,457600.0,29.793,29.8203,29.7657,29.793,457600.0
2012-08-03 12:30:00,32.74,32.76,32.7,32.71,581600.0,29.793,29.8112,29.7566,29.7657,581600.0
2012-08-03 13:00:00,32.71,32.85,32.68,32.85,680000.0,29.7657,29.8931,29.7384,29.8931,680000.0
2012-08-03 13:30:00,32.85,32.88,32.77,32.85,636400.0,29.8931,29.9203,29.8203,29.8931,636400.0
2012-08-03 14:00:00,32.85,32.88,32.83,32.86,1114000.0,29.8931,29.9203,29.8749,29.9022,1114000.0
2012-08-03 14:30:00,32.86,32.88,32.65,32.73,719600.0,29.9022,29.9203,29.7111,29.7839,719600.0
2012-08-03 15:00:00,32.73,32.8,32.68,32.75,861600.0,29.7839,29.8476,29.7384,29.8021,861600.0
2012-08-03 15:30:00,32.76,32.76,32.67,32.75,1657200.0,29.8112,29.8112,29.7293,29.8021,1657200.0
2012-08-06 09:30:00,32.75,33.06,32.66,32.9,900800.0,29.8021,30.0841,29.7202,29.9385,900800.0
2012-08-06 10:00:00,32.91,33.04,32.91,33.02,764800.0,29.9476,30.0659,29.9476,30.0477,764800.0
2012-08-06 10:30:00,33.02,33.15,33.02,33.08,1235600.0,30.0477,30.166,30.0477,30.1023,1235600.0
2012-08-06 11:00:00,33.08,33.1,32.83,32.83,886800.0,30.1023,30.1205,29.8749,29.8749,886800.0
2012-08-06 11:30:00,32.84,32.88,32.8,32.8,420000.0,29.884,29.9203,29.8476,29.8476,420000.0
2012-08-06 12:00:00,32.8,32.82,32.75,32.8,290000.0,29.8476,29.8658,29.8021,29.8476,290000.0
2012-08-06 12:30:00,32.81,32.85,32.79,32.82,461200.0,29.8567,29.8931,29.8385,29.8658,461200.0
2012-08-06 13:00:00,32.82,32.85,32.76,32.77,405200.0,29.8658,29.8931,29.8112,29.8203,405200.0
2012-08-06 13:30:00,32.77,32.83,32.71,32.74,365200.0,29.8203,29.8749,29.7657,29.793,365200.0
2012-08-06 14:00:00,32.74,32.86,32.72,32.84,491200.0,29.793,29.9022,29.7748,29.884,491200.0
2012-08-06 14:30:00,32.83,32.92,32.83,32.91,455200.0,29.8749,29.9567,29.8749,29.9476,455200.0
2012-08-06 15:00:00,32.9,32.95,32.84,32.88,672000.0,29.9385,29.984,29.884,29.9203,672000.0
2012-08-06 15:30:00,32.88,32.89,32.74,32.77,1403200.0,29.9203,29.9294,29.793,29.8203,1403200.0
2012-08-07 09:30:00,32.71,32.86,32.54,32.69,1568000.0,29.7657,29.9022,29.611,29.7475,1568000.0
2012-08-07 10:00:00,32.7,32.73,32.54,32.56,688000.0,29.7566,29.7839,29.611,29.6292,688000.0
2012-08-07 10:30:00,32.56,32.64,32.44,32.48,1174400.0,29.6292,29.702,29.52,29.5564,1174400.0
2012-08-07 11:00:00,32.48,32.5,32.34,32.49,1441200.0,29.5564,29.5746,29.429,29.5655,1441200.0
2012-08-07 11:30:00,32.49,32.67,32.48,32.67,1071200.0,29.5655,29.7293,29.5564,29.7293,1071200.0
2012-08-07 12:00:00,32.67,32.7,32.6,32.61,553200.0,29.7293,29.7566,29.6656,29.6747,553200.0
2012-08-07 12:30:00,32.6,32.75,32.59,32.62,790800.0,29.6656,29.8021,29.6565,29.6838,790800.0
2012-08-07 13:00:00,32.61,32.62,32.57,32.58,348400.0,29.6747,29.6838,29.6383,29.6474,348400.0
2012-08-07 13:30:00,32.58,32.66,32.56,32.56,747200.0,29.6474,29.7202,29.6292,29.6292,747200.0
2012-08-07 14:00:00,32.56,32.6,32.49,32.51,424800.0,29.6292,29.6656,29.5655,29.5837,424800.0
2012-08-07 14:30:00,32.51,32.54,32.48,32.51,389200.0,29.5837,29.611,29.5564,29.5837,389200.0
2012-08-07 15:00:00,32.51,32.53,32.44,32.49,718800.0,29.5837,29.6019,29.52,29.5655,718800.0
2012-08-07 15:30:00,32.5,32.62,32.47,32.6,2103200.0,29.5746,29.6838,29.5473,29.6656,2103200.0
2012-08-08 09:30:00,32.7,32.79,32.63,32.73,954800.0,29.7566,29.8385,29.6929,29.7839,954800.0
2012-08-08 10:00:00,32.73,32.76,32.64,32.68,548400.0,29.7839,29.8112,29.702,29.7384,548400.0
2012-08-08 10:30:00,32.68,32.81,32.6,32.79,890000.0,29.7384,29.8567,29.6656,29.8385,890000.0
2012-08-08 11:00:00,32.79,32.88,32.72,32.85,659200.0,29.8385,29.9203,29.7748,29.8931,659200.0
2012-08-08 11:30:00,32.85,32.85,32.78,32.79,326400.0,29.8931,29.8931,29.8294,29.8385,326400.0
2012-08-08 12:00:00,32.79,32.83,32.77,32.8,351600.0,29.8385,29.8749,29.8203,29.8476,351600.0
2012-08-08 12:30:00,32.8,32.85,32.77,32.81,582800.0,29.8476,29.8931,29.8203,29.8567,582800.0
2012-08-08 13:00:00,32.82,32.84,32.78,32.78,274800.0,29.8658,29.884,29.8294,29.8294,274800.0
2012-08-08 13:30:00,32.79,32.79,32.71,32.71,300400.0,29.8385,29.8385,29.7657,29.7657,300400.0
2012-08-08 14:00:00,32.71,32.73,32.69,32.71,542400.0,29.7657,29.7839,29.7475,29.7657,542400.0
2012-08-08 14:30:00,32.71,32.77,32.7,32.74,348800.0,29.7657,29.8203,29.7566,29.793,348800.0
2012-08-08 15:00:00,32.75,32.81,32.74,32.78,478000.0,29.8021,29.8567,29.793,29.8294,478000.0
2012-08-08 15:30:00,32.78,32.8,32.72,32.79,1258000.0,29.8294,29.8476,29.7748,29.8385,1258000.0
2012-08-09 09:30:00,32.72,32.74,32.25,32.35,1522800.0,29.7748,29.793,29.3471,29.4381,1522800.0
2012-08-09 10:00:00,32.35,32.35,32.08,32.1,1707600.0,29.4381,29.4381,29.1924,29.2106,1707600.0
2012-08-09 10:30:00,32.1,32.18,31.98,32.04,1595600.0,29.2106,29.2834,29.1014,29.156,1595600.0
2012-08-09 11:00:00,32.05,32.19,32.05,32.1,574000.0,29.1651,29.2925,29.1651,29.2106,574000.0
2012-08-09 11:30:00,32.1,32.17,32.05,32.09,690800.0,29.2106,29.2743,29.1651,29.2015,690800.0
2012-08-09 12:00:00,32.1,32.1,31.94,32.01,695600.0,29.2106,29.2106,29.065,29.1287,695600.0
2012-08-09 12:30:00,32.02,32.08,31.94,32.04,792400.0,29.1378,29.1924,29.065,29.156,792400.0
2012-08-09 13:00:00,32.05,32.07,31.95,32.02,577600.0,29.1651,29.1833,29.0741,29.1378,577600.0
2012-08-09 13:30:00,32.02,32.03,31.97,32.0,625600.0,29.1378,29.1469,29.0923,29.1196,625600.0
2012-08-09 14:00:00,32.01,32.03,31.97,32.02,434800.0,29.1287,29.1469,29.0923,29.1378,434800.0
2012-08-09 14:30:00,32.02,32.13,32.01,32.13,580400.0,29.1378,29.2379,29.1287,29.2379,580400.0
2012-08-09 15:00:00,32.12,32.13,32.05,32.08,792000.0,29.2288,29.2379,29.1651,29.1924,792000.0
2012-08-09 15:30:00,32.08,32.13,32.07,32.13,2071200.0,29.1924,29.2379,29.1833,29.2379,2071200.0
2012-08-10 09:30:00,32.05,32.21,32.0,32.21,423600.0,29.1651,29.3107,29.1196,29.3107,423600.0
2012-08-10 10:00:00,32.21,32.3,32.17,32.27,576400.0,29.3107,29.3926,29.2743,29.3653,576400.0
2012-08-10 10:30:00,32.28,32.32,32.23,32.24,466800.0,29.3744,29.4108,29.3289,29.338,466800.0
2012-08-10 11:00:00,32.24,32.24,32.08,32.1,310000.0,29.338,29.338,29.1924,29.2106,310000.0
2012-08-10 11:30:00,32.09,32.26,32.08,32.26,294400.0,29.2015,29.3562,29.1924,29.3562,294400.0
2012-08-10 12:00:00,32.26,32.26,32.17,32.21,271200.0,29.3562,29.3562,29.2743,29.3107,271200.0
2012-08-10 12:30:00,32.21,32.23,32.13,32.15,272800.0,29.3107,29.3289,29.2379,29.2561,272800.0
2012-08-10 13:00:00,32.14,32.17,32.09,32.14,178800.0,29.247,29.2743,29.2015,29.247,178800.0
2012-08-10 13:30:00,32.14,32.28,32.06,32.19,793200.0,29.247,29.3744,29.1742,29.2925,793200.0
2012-08-10 14:00:00,32.19,32.21,32.09,32.14,234000.0,29.2925,29.3107,29.2015,29.247,234000.0
2012-08-10 14:30:00,32.13,32.19,32.13,32.17,189200.0,29.2379,29.2925,29.2379,29.2743,189200.0
2012-08-10 15:00:00,32.17,32.21,32.14,32.21,329200.0,29.2743,29.3107,29.247,29.3107,329200.0
2012-08-10 15:30:00,32.21,32.27,32.17,32.26,938400.0,29.3107,29.3653,29.2743,29.3562,938400.0
2012-08-13 09:30:00,32.16,32.25,31.85,31.96,1234000.0,29.2652,29.3471,28.9831,29.0832,1234000.0
2012-08-13 10:00:00,31.97,32.05,31.95,31.96,696800.0,29.0923,29.1651,29.0741,29.0832,696800.0
2012-08-13 10:30:00,31.96,31.98,31.89,31.89,540400.0,29.0832,29.1014,29.0195,29.0195,540400.0
2012-08-13 11:00:00,31.89,31.91,31.85,31.89,431200.0,29.0195,29.0377,28.9831,29.0195,431200.0
2012-08-13 11:30:00,31.9,31.96,31.86,31.95,321600.0,29.0286,29.0832,28.9922,29.0741,321600.0
2012-08-13 12:00:00,31.95,31.99,31.93,31.94,186800.0,29.0741,29.1105,29.0559,29.065,186800.0
2012-08-13 12:30:00,31.95,32.08,31.95,32.0,356800.0,29.0741,29.1924,29.0741,29.1196,356800.0
2012-08-13 13:00:00,32.0,32.03,31.98,32.02,209200.0,29.1196,29.1469,29.1014,29.1378,209200.0
2012-08-13 13:30:00,32.02,32.02,31.96,31.97,277600.0,29.1378,29.1378,29.0832,29.0923,277600.0
2012-08-13 14:00:00,31.98,32.08,31.96,32.05,314000.0,29.1014,29.1924,29.0832,29.1651,314000.0
2012-08-13 14:30:00,32.05,32.1,32.02,32.06,379600.0,29.1651,29.2106,29.1378,29.1742,379600.0
2012-08-13 15:00:00,32.05,32.08,32.01,32.05,324000.0,29.1651,29.1924,29.1287,29.1651,324000.0
2012-08-13 15:30:00,32.04,32.08,32.02,32.08,720400.0,29.156,29.1924,29.1378,29.1924,720400.0
2012-08-14 09:30:00,32.28,32.48,32.13,32.45,1071600.0,29.3744,29.5564,29.2379,29.5291,1071600.0
2012-08-14 10:00:00,32.46,32.55,32.29,32.32,766000.0,29.5382,29.6201,29.3835,29.4108,766000.0
2012-08-14 10:30:00,32.33,32.42,32.26,32.38,440800.0,29.4199,29.5018,29.3562,29.4654,440800.0
2012-08-14 11:00:00,32.38,32.42,32.37,32.41,346800.0,29.4654,29.5018,29.4563,29.4927,346800.0
2012-08-14 11:30:00,32.41,32.54,32.41,32.48,496400.0,29.4927,29.611,29.4927,29.5564,496400.0
2012-08-14 12:00:00,32.49,32.54,32.45,32.47,491600.0,29.5655,29.611,29.5291,29.5473,491600.0
2012-08-14 12:30:00,32.48,32.5,32.41,32.49,400800.0,29.5564,29.5746,29.4927,29.5655,400800.0
2012-08-14 13:00:00,32.48,32.49,32.43,32.49,372000.0,29.5564,29.5655,29.5109,29.5655,372000.0
2012-08-14 13:30:00,32.48,32.52,32.48,32.5,486800.0,29.5564,29.5928,29.5564,29.5746,486800.0
2012-08-14 14:00:00,32.5,32.52,32.48,32.49,504400.0,29.5746,29.5928,29.5564,29.5655,504400.0
2012-08-14 14:30:00,32.49,32.51,32.44,32.49,343600.0,29.5655,29.5837,29.52,29.5655,343600.0
2012-08-14 15:00:00,32.48,32.49,32.41,32.48,594000.0,29.5564,29.5655,29.4927,29.5564,594000.0
2012-08-14 15:30:00,32.48,32.48,32.37,32.47,1532000.0,29.5564,29.5564,29.4563,29.5473,1532000.0
2012-08-15 09:30:00,32.3,32.58,32.16,32.54,845600.0,29.4427,29.6979,29.315,29.6614,845600.0
2012-08-15 10:00:00,32.56,32.56,32.32,32.33,520400.0,29.6797,29.6797,29.4609,29.47,520400.0
2012-08-15 10:30:00,32.33,32.38,32.15,32.2,906000.0,29.47,29.5156,29.3059,29.3515,906000.0
2012-08-15 11:00:00,32.2,32.26,32.18,32.23,323200.0,29.3515,29.4062,29.3333,29.3789,323200.0
2012-08-15 11:30:00,32.23,32.31,32.22,32.25,542000.0,29.3789,29.4518,29.3697,29.3971,542000.0
2012-08-15 12:00:00,32.26,32.31,32.24,32.25,346800.0,29.4062,29.4518,29.388,29.3971,346800.0
2012-08-15 12:30:00,32.25,32.32,32.22,32.22,435600.0,29.3971,29.4609,29.3697,29.3697,435600.0
2012-08-15 13:00:00,32.22,32.24,32.21,32.22,257600.0,29.3697,29.388,29.3606,29.3697,257600.0
2012-08-15 13:30:00,32.23,32.24,32.2,32.2,215600.0,29.3789,29.388,29.3515,29.3515,215600.0
2012-08-15 14:00:00,32.2,32.22,32.17,32.21,372400.0,29.3515,29.3697,29.3242,29.3606,372400.0
2012-08-15 14:30:00,32.22,32.29,32.19,32.24,410800.0,29.3697,29.4335,29.3424,29.388,410800.0
2012-08-15 15:00:00,32.24,32.35,32.23,32.23,588000.0,29.388,29.4882,29.3789,29.3789,588000.0
2012-08-15 15:30:00,32.23,32.29,32.21,32.26,1305200.0,29.3789,29.4335,29.3606,29.4062,1305200.0
2012-08-16 09:30:00,32.18,32.38,32.18,32.35,661600.0,29.3333,29.5156,29.3333,29.4882,661600.0
2012-08-16 10:00:00,32.35,32.45,32.31,32.45,609600.0,29.4882,29.5794,29.4518,29.5794,609600.0
2012-08-16 10:30:00,32.45,32.47,32.37,32.37,512000.0,29.5794,29.5976,29.5065,29.5065,512000.0
2012-08-16 11:00:00,32.38,32.47,32.35,32.44,499600.0,29.5156,29.5976,29.4882,29.5703,499600.0
2012-08-16 11:30:00,32.44,32.45,32.26,32.32,633600.0,29.5703,29.5794,29.4062,29.4609,633600.0
2012-08-16 12:00:00,32.32,32.37,32.3,32.3,316000.0,29.4609,29.5065,29.4427,29.4427,316000.0
2012-08-16 12:30:00,32.3,32.3,32.21,32.24,436000.0,29.4427,29.4427,29.3606,29.388,436000.0
2012-08-16 13:00:00,32.25,32.32,32.22,32.31,428000.0,29.3971,29.4609,29.3697,29.4518,428000.0
2012-08-16 13:30:00,32.31,32.31,32.26,32.29,379200.0,29.4518,29.4518,29.4062,29.4335,379200.0
2012-08-16 14:00:00,32.29,32.31,32.25,32.26,383600.0,29.4335,29.4518,29.3971,29.4062,383600.0
2012-08-16 14:30:00,32.26,32.47,32.26,32.38,965200.0,29.4062,29.5976,29.4062,29.5156,965200.0
2012-08-16 15:00:00,32.39,32.43,32.36,32.41,725600.0,29.5247,29.5612,29.4974,29.5429,725600.0
2012-08-16 15:30:00,32.41,32.49,32.39,32.42,1930400.0,29.5429,29.6159,29.5247,29.552,1930400.0
2012-08-17 09:30:00,32.5,32.51,32.15,32.15,2090800.0,29.625,29.6341,29.3059,29.3059,2090800.0
2012-08-17 10:00:00,32.17,32.24,32.1,32.15,908000.0,29.3242,29.388,29.2604,29.3059,908000.0
2012-08-17 10:30:00,32.16,32.2,32.08,32.13,640400.0,29.315,29.3515,29.2421,29.2877,640400.0
2012-08-17 11:00:00,32.13,32.22,32.13,32.17,430800.0,29.2877,29.3697,29.2877,29.3242,430800.0
2012-08-17 11:30:00,32.17,32.22,32.15,32.2,350400.0,29.3242,29.3697,29.3059,29.3515,350400.0
2012-08-17 12:00:00,32.2,32.22,32.16,32.17,319200.0,29.3515,29.3697,29.315,29.3242,319200.0
2012-08-17 12:30:00,32.18,32.22,32.16,32.18,407200.0,29.3333,29.3697,29.315,29.3333,407200.0
2012-08-17 13:00:00,32.18,32.21,32.14,32.15,206800.0,29.3333,29.3606,29.2968,29.3059,206800.0
2012-08-17 13:30:00,32.15,32.17,32.14,32.14,275200.0,29.3059,29.3242,29.2968,29.2968,275200.0
2012-08-17 14:00:00,32.15,32.17,32.07,32.09,621600.0,29.3059,29.3242,29.233,29.2512,621600.0
2012-08-17 14:30:00,32.09,32.12,32.09,32.12,589200.0,29.2512,29.2786,29.2512,29.2786,589200.0
2012-08-17 15:00:00,32.12,32.16,32.11,32.15,382800.0,29.2786,29.315,29.2695,29.3059,382800.0
2012-08-17 15:30:00,32.15,32.2,32.11,32.17,1084800.0,29.3059,29.3515,29.2695,29.3242,1084800.0
2012-08-20 09:30:00,32.15,32.18,32.0,32.04,1287600.0,29.3059,29.3333,29.1692,29.2057,1287600.0
2012-08-20 10:00:00,32.04,32.06,32.02,32.05,651200.0,29.2057,29.2239,29.1874,29.2148,651200.0
2012-08-20 10:30:00,32.05,32.06,32.03,32.04,417600.0,29.2148,29.2239,29.1965,29.2057,417600.0
2012-08-20 11:00:00,32.04,32.06,32.04,32.04,702000.0,29.2057,29.2239,29.2057,29.2057,702000.0
2012-08-20 11:30:00,32.04,32.06,32.03,32.05,412800.0,29.2057,29.2239,29.1965,29.2148,412800.0
2012-08-20 12:00:00,32.05,32.07,32.04,32.05,241600.0,29.2148,29.233,29.2057,29.2148,241600.0
2012-08-20 12:30:00,32.04,32.06,32.04,32.05,344000.0,29.2057,29.2239,29.2057,29.2148,344000.0
2012-08-20 13:00:00,32.05,32.06,32.05,32.05,246400.0,29.2148,29.2239,29.2148,29.2148,246400.0
2012-08-20 13:30:00,32.05,32.06,32.04,32.06,296400.0,29.2148,29.2239,29.2057,29.2239,296400.0
2012-08-20 14:00:00,32.06,32.06,32.05,32.06,438400.0,29.2239,29.2239,29.2148,29.2239,438400.0
2012-08-20 14:30:00,32.06,32.06,32.05,32.06,598000.0,29.2239,29.2239,29.2148,29.2239,598000.0
2012-08-20 15:00:00,32.06,32.07,32.05,32.05,717200.0,29.2239,29.233,29.2148,29.2148,717200.0
2012-08-20 15:30:00,32.06,32.08,32.04,32.05,1376800.0,29.2239,29.2421,29.2057,29.2148,1376800.0
2012-08-21 09:30:00,32.18,32.31,32.15,32.24,862400.0,29.3333,29.4518,29.3059,29.388,862400.0
2012-08-21 10:00:00,32.24,32.25,32.1,32.15,563200.0,29.388,29.3971,29.2604,29.3059,563200.0
2012-08-21 10:30:00,32.15,32.23,32.13,32.13,609200.0,29.3059,29.3789,29.2877,29.2877,609200.0
2012-08-21 11:00:00,32.13,32.2,32.04,32.06,394400.0,29.2877,29.3515,29.2057,29.2239,394400.0
2012-08-21 11:30:00,32.06,32.07,32.0,32.0,306400.0,29.2239,29.233,29.1692,29.1692,306400.0
2012-08-21 12:00:00,32.0,32.02,31.95,31.97,401200.0,29.1692,29.1874,29.1236,29.1419,401200.0
2012-08-21 12:30:00,31.98,32.01,31.94,32.01,414400.0,29.151,29.1783,29.1145,29.1783,414400.0
2012-08-21 13:00:00,32.01,32.04,31.99,31.99,258800.0,29.1783,29.2057,29.1601,29.1601,258800.0
2012-08-21 13:30:00,32.0,32.0,31.98,32.0,515600.0,29.1692,29.1692,29.151,29.1692,515600.0
2012-08-21 14:00:00,32.01,32.01,31.89,31.9,455600.0,29.1783,29.1783,29.0689,29.078,455600.0
2012-08-21 14:30:00,31.9,31.93,31.84,31.84,530000.0,29.078,29.1054,29.0234,29.0234,530000.0
2012-08-21 15:00:00,31.84,31.84,31.75,31.78,416400.0,29.0234,29.0234,28.9413,28.9687,416400.0
2012-08-21 15:30:00,31.77,31.92,31.77,31.88,1094800.0,28.9595,29.0963,28.9595,29.0598,1094800.0
2012-08-22 09:30:00,31.72,32.01,31.63,31.99,1049200.0,28.914,29.1783,28.8319,29.1601,1049200.0
2012-08-22 10:00:00,32.0,32.02,31.78,31.95,875200.0,29.1692,29.1874,28.9687,29.1236,875200.0
2012-08-22 10:30:00,31.94,31.94,31.74,31.75,761200.0,29.1145,29.1145,28.9322,28.9413,761200.0
2012-08-22 11:00:00,31.75,31.8,31.7,31.73,692000.0,28.9413,28.9869,28.8957,28.9231,692000.0
2012-08-22 11:30:00,31.73,31.84,31.72,31.75,409200.0,28.9231,29.0234,28.914,28.9413,409200.0
2012-08-22 12:00:00,31.75,31.8,31.73,31.75,331200.0,28.9413,28.9869,28.9231,28.9413,331200.0
2012-08-22 12:30:00,31.76,31.82,31.73,31.81,342800.0,28.9504,29.0051,28.9231,28.996,342800.0
2012-08-22 13:00:00,31.8,31.88,31.79,31.86,365200.0,28.9869,29.0598,28.9778,29.0416,365200.0
2012-08-22 13:30:00,31.86,31.92,31.84,31.91,357200.0,29.0416,29.0963,29.0234,29.0872,357200.0
2012-08-22 14:00:00,31.91,31.98,31.89,31.95,673600.0,29.0872,29.151,29.0689,29.1236,673600.0
2012-08-22 14:30:00,31.94,32.13,31.94,32.1,653600.0,29.1145,29.2877,29.1145,29.2604,653600.0
2012-08-22 15:00:00,32.1,32.1,31.97,31.99,541200.0,29.2604,29.2604,29.1419,29.1601,541200.0
2012-08-22 15:30:00,31.98,32.08,31.97,32.03,1096800.0,29.151,29.2421,29.1419,29.1965,1096800.0
2012-08-23 09:30:00,31.98,32.13,31.95,31.99,623600.0,29.2014,29.3384,29.174,29.2105,623600.0
2012-08-23 10:00:00,32.01,32.02,31.96,32.0,507200.0,29.2288,29.2379,29.1831,29.2197,507200.0
2012-08-23 10:30:00,32.0,32.02,31.86,31.92,311600.0,29.2197,29.2379,29.0918,29.1466,311600.0
2012-08-23 11:00:00,31.92,31.95,31.87,31.93,207200.0,29.1466,29.174,29.101,29.1558,207200.0
2012-08-23 11:30:00,31.93,32.0,31.89,31.94,362800.0,29.1558,29.2197,29.1192,29.1649,362800.0
2012-08-23 12:00:00,31.93,31.94,31.79,31.88,298000.0,29.1558,29.1649,29.0279,29.1101,298000.0
2012-08-23 12:30:00,31.88,31.93,31.8,31.83,131600.0,29.1101,29.1558,29.037,29.0644,131600.0
2012-08-23 13:00:00,31.83,31.83,31.69,31.75,450800.0,29.0644,29.0644,28.9366,28.9914,450800.0
2012-08-23 13:30:00,31.75,31.77,31.7,31.73,604800.0,28.9914,29.0097,28.9457,28.9731,604800.0
2012-08-23 14:00:00,31.72,31.76,31.7,31.72,320800.0,28.964,29.0005,28.9457,28.964,320800.0
2012-08-23 14:30:00,31.72,31.79,31.72,31.74,413200.0,28.964,29.0279,28.964,28.9823,413200.0
2012-08-23 15:00:00,31.74,31.86,31.73,31.85,645600.0,28.9823,29.0918,28.9731,29.0827,645600.0
2012-08-23 15:30:00,31.85,31.87,31.77,31.8,1342000.0,29.0827,29.101,29.0097,29.037,1342000.0
2012-08-24 09:30:00,31.65,31.72,31.45,31.5,1200800.0,28.9001,28.964,28.7175,28.7631,1200800.0
2012-08-24 10:00:00,31.51,31.57,31.49,31.52,985600.0,28.7722,28.827,28.754,28.7814,985600.0
2012-08-24 10:30:00,31.52,31.62,31.52,31.6,542400.0,28.7814,28.8727,28.7814,28.8544,542400.0
2012-08-24 11:00:00,31.61,31.75,31.59,31.73,1164400.0,28.8636,28.9914,28.8453,28.9731,1164400.0
2012-08-24 11:30:00,31.73,31.75,31.7,31.73,649600.0,28.9731,28.9914,28.9457,28.9731,649600.0
2012-08-24 12:00:00,31.73,31.75,31.7,31.72,316800.0,28.9731,28.9914,28.9457,28.964,316800.0
2012-08-24 12:30:00,31.72,31.74,31.69,31.71,344000.0,28.964,28.9823,28.9366,28.9549,344000.0
2012-08-24 13:00:00,31.72,31.72,31.69,31.71,465200.0,28.964,28.964,28.9366,28.9549,465200.0
2012-08-24 13:30:00,31.7,31.75,31.67,31.68,781200.0,28.9457,28.9914,28.9183,28.9275,781200.0
2012-08-24 14:00:00,31.68,31.7,31.67,31.68,416800.0,28.9275,28.9457,28.9183,28.9275,416800.0
2012-08-24 14:30:00,31.68,31.7,31.63,31.65,713600.0,28.9275,28.9457,28.8818,28.9001,713600.0
2012-08-24 15:00:00,31.65,31.71,31.63,31.69,680000.0,28.9001,28.9549,28.8818,28.9366,680000.0
2012-08-24 15:30:00,31.69,31.75,31.65,31.67,1669200.0,28.9366,28.9914,28.9001,28.9183,1669200.0
2012-08-27 09:30:00,31.82,31.97,31.76,31.94,1152800.0,29.0553,29.1923,29.0005,29.1649,1152800.0
2012-08-27 10:00:00,31.94,31.95,31.85,31.9,716400.0,29.1649,29.174,29.0827,29.1284,716400.0
2012-08-27 10:30:00,31.9,31.95,31.85,31.91,530800.0,29.1284,29.174,29.0827,29.1375,530800.0
2012-08-27 11:00:00,31.91,32.0,31.88,31.99,793600.0,29.1375,29.2197,29.1101,29.2105,793600.0
2012-08-27 11:30:00,32.0,32.04,31.98,32.03,714400.0,29.2197,29.2562,29.2014,29.2471,714400.0
2012-08-27 12:00:00,32.03,32.03,31.96,31.97,363600.0,29.2471,29.2471,29.1831,29.1923,363600.0
2012-08-27 12:30:00,31.97,32.03,31.96,32.02,479600.0,29.1923,29.2471,29.1831,29.2379,479600.0
2012-08-27 13:00:00,32.02,32.02,31.99,32.01,389200.0,29.2379,29.2379,29.2105,29.2288,389200.0
2012-08-27 13:30:00,32.02,32.02,31.93,31.94,342800.0,29.2379,29.2379,29.1558,29.1649,342800.0
2012-08-27 14:00:00,31.94,31.96,31.89,31.96,696800.0,29.1649,29.1831,29.1192,29.1831,696800.0
2012-08-27 14:30:00,31.96,32.0,31.92,31.94,428400.0,29.1831,29.2197,29.1466,29.1649,428400.0
2012-08-27 15:00:00,31.93,31.94,31.85,31.91,490400.0,29.1558,29.1649,29.0827,29.1375,490400.0
2012-08-27 15:30:00,31.91,31.94,31.88,31.91,1096400.0,29.1375,29.1649,29.1101,29.1375,1096400.0
2012-08-28 09:30:00,31.97,32.02,31.81,31.96,776400.0,29.1923,29.2379,29.0462,29.1831,776400.0
2012-08-28 10:00:00,31.96,32.04,31.94,32.02,894800.0,29.1831,29.2562,29.1649,29.2379,894800.0
2012-08-28 10:30:00,32.03,32.06,31.96,31.98,684800.0,29.2471,29.2745,29.1831,29.2014,684800.0
2012-08-28 11:00:00,31.98,32.01,31.84,31.93,477200.0,29.2014,29.2288,29.0736,29.1558,477200.0
2012-08-28 11:30:00,31.93,32.01,31.89,31.99,236400.0,29.1558,29.2288,29.1192,29.2105,236400.0
2012-08-28 12:00:00,32.01,32.05,31.99,32.02,390000.0,29.2288,29.2653,29.2105,29.2379,390000.0
2012-08-28 12:30:00,32.02,32.05,31.99,32.04,442000.0,29.2379,29.2653,29.2105,29.2562,442000.0
2012-08-28 13:00:00,32.03,32.03,31.95,31.95,731600.0,29.2471,29.2471,29.174,29.174,731600.0
2012-08-28 13:30:00,31.95,31.96,31.86,31.86,308400.0,29.174,29.1831,29.0918,29.0918,308400.0
2012-08-28 14:00:00,31.87,31.96,31.87,31.87,675200.0,29.101,29.1831,29.101,29.101,675200.0
2012-08-28 14:30:00,31.88,31.92,31.86,31.87,440000.0,29.1101,29.1466,29.0918,29.101,440000.0
2012-08-28 15:00:00,31.87,31.91,31.83,31.88,522000.0,29.101,29.1375,29.0644,29.1101,522000.0
2012-08-28 15:30:00,31.88,31.93,31.85,31.85,677200.0,29.1101,29.1558,29.0827,29.0827,677200.0
2012-08-29 09:30:00,31.89,31.99,31.83,31.86,914400.0,29.1192,29.2105,29.0644,29.0918,914400.0
2012-08-29 10:00:00,31.87,31.92,31.81,31.84,558000.0,29.101,29.1466,29.0462,29.0736,558000.0
2012-08-29 10:30:00,31.84,31.91,31.73,31.74,495600.0,29.0736,29.1375,28.9731,28.9823,495600.0
2012-08-29 11:00:00,31.73,31.77,31.68,31.68,339200.0,28.9731,29.0097,28.9275,28.9275,339200.0
2012-08-29 11:30:00,31.68,31.82,31.68,31.78,338400.0,28.9275,29.0553,28.9275,29.0188,338400.0
2012-08-29 12:00:00,31.78,31.88,31.78,31.88,526800.0,29.0188,29.1101,29.0188,29.1101,526800.0
2012-08-29 12:30:00,31.88,31.93,31.86,31.9,279600.0,29.1101,29.1558,29.0918,29.1284,279600.0
2012-08-29 13:00:00,31.89,31.94,31.89,31.93,540800.0,29.1192,29.1649,29.1192,29.1558,540800.0
2012-08-29 13:30:00,31.93,31.97,31.92,31.94,682800.0,29.1558,29.1923,29.1466,29.1649,682800.0
2012-08-29 14:00:00,31.94,31.99,31.92,31.98,480800.0,29.1649,29.2105,29.1466,29.2014,480800.0
2012-08-29 14:30:00,31.98,32.0,31.96,31.98,533600.0,29.2014,29.2197,29.1831,29.2014,533600.0
2012-08-29 15:00:00,31.98,32.0,31.96,31.99,457200.0,29.2014,29.2197,29.1831,29.2105,457200.0
2012-08-29 15:30:00,31.99,32.01,31.96,32.0,1175200.0,29.2105,29.2288,29.1831,29.2197,1175200.0
2012-08-30 09:30:00,31.78,31.78,31.64,31.7,1512000.0,29.0188,29.0188,28.8909,28.9457,1512000.0
2012-08-30 10:00:00,31.7,31.74,31.64,31.66,1003200.0,28.9457,28.9823,28.8909,28.9092,1003200.0
2012-08-30 10:30:00,31.66,31.66,31.55,31.65,653200.0,28.9092,28.9092,28.8088,28.9001,653200.0
2012-08-30 11:00:00,31.66,31.71,31.62,31.69,512800.0,28.9092,28.9549,28.8727,28.9366,512800.0
2012-08-30 11:30:00,31.69,31.7,31.63,31.66,356400.0,28.9366,28.9457,28.8818,28.9092,356400.0
2012-08-30 12:00:00,31.66,31.67,31.61,31.64,374400.0,28.9092,28.9183,28.8636,28.8909,374400.0
2012-08-30 12:30:00,31.64,31.75,31.62,31.75,478800.0,28.8909,28.9914,28.8727,28.9914,478800.0
2012-08-30 13:00:00,31.75,31.77,31.72,31.76,500400.0,28.9914,29.0097,28.964,29.0005,500400.0
2012-08-30 13:30:00,31.75,31.77,31.69,31.73,230000.0,28.9914,29.0097,28.9366,28.9731,230000.0
2012-08-30 14:00:00,31.73,31.73,31.66,31.68,436800.0,28.9731,28.9731,28.9092,28.9275,436800.0
2012-08-30 14:30:00,31.67,31.71,31.66,31.7,379200.0,28.9183,28.9549,28.9092,28.9457,379200.0
2012-08-30 15:00:00,31.71,31.74,31.69,31.73,240000.0,28.9549,28.9823,28.9366,28.9731,240000.0
2012-08-30 15:30:00,31.74,31.75,31.67,31.67,1113600.0,28.9823,28.9914,28.9183,28.9183,1113600.0
2012-08-31 09:30:00,31.88,31.88,31.7,31.76,763200.0,29.1101,29.1101,28.9457,29.0005,763200.0
2012-08-31 10:00:00,31.76,31.79,31.57,31.72,998000.0,29.0005,29.0279,28.827,28.964,998000.0
2012-08-31 10:30:00,31.72,31.91,31.69,31.86,870800.0,28.964,29.1375,28.9366,29.0918,870800.0
2012-08-31 11:00:00,31.86,31.98,31.83,31.95,857600.0,29.0918,29.2014,29.0644,29.174,857600.0
2012-08-31 11:30:00,31.96,31.97,31.89,31.9,712000.0,29.1831,29.1923,29.1192,29.1284,712000.0
2012-08-31 12:00:00,31.9,31.99,31.88,31.98,1077200.0,29.1284,29.2105,29.1101,29.2014,1077200.0
2012-08-31 12:30:00,31.99,31.99,31.9,31.93,536800.0,29.2105,29.2105,29.1284,29.1558,536800.0
2012-08-31 13:00:00,31.93,31.96,31.85,31.89,376000.0,29.1558,29.1831,29.0827,29.1192,376000.0
2012-08-31 13:30:00,31.89,31.97,31.88,31.94,614400.0,29.1192,29.1923,29.1101,29.1649,614400.0
2012-08-31 14:00:00,31.93,32.03,31.93,32.02,674400.0,29.1558,29.2471,29.1558,29.2379,674400.0
2012-08-31 14:30:00,32.02,32.02,32.0,32.0,694400.0,29.2379,29.2379,29.2197,29.2197,694400.0
2012-08-31 15:00:00,32.0,32.01,31.92,31.95,524800.0,29.2197,29.2288,29.1466,29.174,524800.0
2012-08-31 15:30:00,31.96,32.09,31.93,32.07,3097200.0,29.1831,29.3019,29.1558,29.2836,3097200.0
2012-09-04 09:30:00,32.09,32.29,32.08,32.25,1466800.0,29.3019,29.4845,29.2927,29.4479,1466800.0
2012-09-04 10:00:00,32.25,32.27,32.12,32.15,954000.0,29.4479,29.4662,29.3292,29.3566,954000.0
2012-09-04 10:30:00,32.14,32.23,32.08,32.12,952800.0,29.3475,29.4297,29.2927,29.3292,952800.0
2012-09-04 11:00:00,32.11,32.12,32.01,32.05,506000.0,29.3201,29.3292,29.2288,29.2653,506000.0
2012-09-04 11:30:00,32.06,32.06,31.94,32.02,682400.0,29.2745,29.2745,29.1649,29.2379,682400.0
2012-09-04 12:00:00,32.02,32.02,31.91,31.96,463600.0,29.2379,29.2379,29.1375,29.1831,463600.0
2012-09-04 12:30:00,31.96,32.03,31.96,32.01,496800.0,29.1831,29.2471,29.1831,29.2288,496800.0
2012-09-04 13:00:00,32.01,32.1,32.01,32.09,479200.0,29.2288,29.311,29.2288,29.3019,479200.0
2012-09-04 13:30:00,32.09,32.12,32.03,32.09,536800.0,29.3019,29.3292,29.2471,29.3019,536800.0
2012-09-04 14:00:00,32.09,32.16,32.09,32.14,619200.0,29.3019,29.3658,29.3019,29.3475,619200.0
2012-09-04 14:30:00,32.13,32.24,32.13,32.15,498000.0,29.3384,29.4388,29.3384,29.3566,498000.0
2012-09-04 15:00:00,32.15,32.2,32.12,32.19,568400.0,29.3566,29.4023,29.3292,29.3932,568400.0
2012-09-04 15:30:00,32.19,32.2,32.09,32.13,935600.0,29.3932,29.4023,29.3019,29.3384,935600.0
2012-09-05 09:30:00,32.22,32.25,32.03,32.08,1187200.0,29.4206,29.4479,29.2471,29.2927,1187200.0
2012-09-05 10:00:00,32.07,32.14,32.05,32.13,795200.0,29.2836,29.3475,29.2653,29.3384,795200.0
2012-09-05 10:30:00,32.13,32.16,31.96,32.0,885600.0,29.3384,29.3658,29.1831,29.2197,885600.0
2012-09-05 11:00:00,32.0,32.05,31.97,32.04,669200.0,29.2197,29.2653,29.1923,29.2562,669200.0
2012-09-05 11:30:00,32.04,32.05,31.97,31.98,548800.0,29.2562,29.2653,29.1923,29.2014,548800.0
2012-09-05 12:00:00,31.98,32.02,31.97,32.0,488800.0,29.2014,29.2379,29.1923,29.2197,488800.0
2012-09-05 12:30:00,32.0,32.01,31.88,31.88,1034400.0,29.2197,29.2288,29.1101,29.1101,1034400.0
2012-09-05 13:00:00,31.89,31.91,31.83,31.85,604800.0,29.1192,29.1375,29.0644,29.0827,604800.0
2012-09-05 13:30:00,31.85,31.85,31.74,31.82,650000.0,29.0827,29.0827,28.9823,29.0553,650000.0
2012-09-05 14:00:00,31.82,31.89,31.81,31.86,1049600.0,29.0553,29.1192,29.0462,29.0918,1049600.0
2012-09-05 14:30:00,31.87,31.94,31.86,31.91,936800.0,29.101,29.1649,29.0918,29.1375,936800.0
2012-09-05 15:00:00,31.91,31.92,31.85,31.91,798000.0,29.1375,29.1466,29.0827,29.1375,798000.0
2012-09-05 15:30:00,31.91,31.96,31.87,31.91,1590000.0,29.1375,29.1831,29.101,29.1375,1590000.0
2012-09-06 09:30:00,32.05,32.14,32.02,32.1,1721200.0,29.2653,29.3475,29.2379,29.311,1721200.0
2012-09-06 10:00:00,32.1,32.13,31.99,31.99,1082400.0,29.311,29.3384,29.2105,29.2105,1082400.0
2012-09-06 10:30:00,31.99,32.05,31.95,31.99,1148400.0,29.2105,29.2653,29.174,29.2105,1148400.0
2012-09-06 11:00:00,31.99,32.01,31.95,31.97,1138800.0,29.2105,29.2288,29.174,29.1923,1138800.0
2012-09-06 11:30:00,31.98,32.05,31.97,32.01,793200.0,29.2014,29.2653,29.1923,29.2288,793200.0
2012-09-06 12:00:00,32.01,32.04,31.99,32.03,676400.0,29.2288,29.2562,29.2105,29.2471,676400.0
2012-09-06 12:30:00,32.03,32.13,32.02,32.11,1020000.0,29.2471,29.3384,29.2379,29.3201,1020000.0
2012-09-06 13:00:00,32.11,32.21,32.07,32.2,1170400.0,29.3201,29.4114,29.2836,29.4023,1170400.0
2012-09-06 13:30:00,32.2,32.24,32.17,32.17,836400.0,29.4023,29.4388,29.3749,29.3749,836400.0
2012-09-06 14:00:00,32.17,32.25,32.17,32.24,831600.0,29.3749,29.4479,29.3749,29.4388,831600.0
2012-09-06 14:30:00,32.24,32.36,32.23,32.3,1122400.0,29.4388,29.5484,29.4297,29.4936,1122400.0
2012-09-06 15:00:00,32.31,32.33,32.26,32.32,1076000.0,29.5027,29.521,29.4571,29.5119,1076000.0
2012-09-06 15:30:00,32.32,32.37,32.3,32.37,2153600.0,29.5119,29.5575,29.4936,29.5575,2153600.0
2012-09-07 09:30:00,32.38,32.49,32.28,32.33,1321600.0,29.5667,29.6671,29.4753,29.521,1321600.0
2012-09-07 10:00:00,32.33,32.44,32.21,32.43,1187200.0,29.521,29.6214,29.4114,29.6123,1187200.0
2012-09-07 10:30:00,32.43,32.43,32.26,32.27,721600.0,29.6123,29.6123,29.4571,29.4662,721600.0
2012-09-07 11:00:00,32.26,32.28,32.17,32.28,684400.0,29.4571,29.4753,29.3749,29.4753,684400.0
2012-09-07 11:30:00,32.28,32.31,32.24,32.26,610400.0,29.4753,29.5027,29.4388,29.4571,610400.0
2012-09-07 12:00:00,32.26,32.28,32.21,32.22,345600.0,29.4571,29.4753,29.4114,29.4206,345600.0
2012-09-07 12:30:00,32.22,32.28,32.21,32.27,299600.0,29.4206,29.4753,29.4114,29.4662,299600.0
2012-09-07 13:00:00,32.28,32.3,32.25,32.27,359200.0,29.4753,29.4936,29.4479,29.4662,359200.0
2012-09-07 13:30:00,32.26,32.31,32.26,32.31,565200.0,29.4571,29.5027,29.4571,29.5027,565200.0
2012-09-07 14:00:00,32.31,32.44,32.3,32.43,803600.0,29.5027,29.6214,29.4936,29.6123,803600.0
2012-09-07 14:30:00,32.43,32.44,32.39,32.4,614400.0,29.6123,29.6214,29.5758,29.5849,614400.0
2012-09-07 15:00:00,32.4,32.41,32.32,32.35,766000.0,29.5849,29.594,29.5119,29.5393,766000.0
2012-09-07 15:30:00,32.35,32.43,32.34,32.43,1645200.0,29.5393,29.6123,29.5301,29.6123,1645200.0
2012-09-10 09:30:00,32.1,32.47,32.1,32.26,1608800.0,29.311,29.6488,29.311,29.4571,1608800.0
2012-09-10 10:00:00,32.26,32.34,32.23,32.25,1126400.0,29.4571,29.5301,29.4297,29.4479,1126400.0
2012-09-10 10:30:00,32.25,32.3,32.23,32.25,740800.0,29.4479,29.4936,29.4297,29.4479,740800.0
2012-09-10 11:00:00,32.24,32.31,32.2,32.27,793200.0,29.4388,29.5027,29.4023,29.4662,793200.0
2012-09-10 11:30:00,32.27,32.32,32.24,32.27,372800.0,29.4662,29.5119,29.4388,29.4662,372800.0
2012-09-10 12:00:00,32.27,32.29,32.24,32.24,279600.0,29.4662,29.4845,29.4388,29.4388,279600.0
2012-09-10 12:30:00,32.24,32.26,32.21,32.24,339200.0,29.4388,29.4571,29.4114,29.4388,339200.0
2012-09-10 13:00:00,32.24,32.27,32.23,32.26,386000.0,29.4388,29.4662,29.4297,29.4571,386000.0
2012-09-10 13:30:00,32.26,32.28,32.22,32.24,331600.0,29.4571,29.4753,29.4206,29.4388,331600.0
2012-09-10 14:00:00,32.24,32.27,32.2,32.2,573200.0,29.4388,29.4662,29.4023,29.4023,573200.0
2012-09-10 14:30:00,32.2,32.23,32.2,32.21,370000.0,29.4023,29.4297,29.4023,29.4114,370000.0
2012-09-10 15:00:00,32.2,32.23,32.18,32.22,889200.0,29.4023,29.4297,29.384,29.4206,889200.0
2012-09-10 15:30:00,32.21,32.25,32.16,32.18,2413600.0,29.4114,29.4479,29.3658,29.384,2413600.0
2012-09-11 09:30:00,32.22,32.85,32.2,32.82,3659600.0,29.4206,29.9958,29.4023,29.9684,3659600.0
2012-09-11 10:00:00,32.82,32.97,32.79,32.86,1570800.0,29.9684,30.1054,29.941,30.0049,1570800.0
2012-09-11 10:30:00,32.86,32.99,32.83,32.98,954400.0,30.0049,30.1237,29.9776,30.1145,954400.0
2012-09-11 11:00:00,32.98,33.11,32.93,33.11,1471200.0,30.1145,30.2332,30.0689,30.2332,1471200.0
2012-09-11 11:30:00,33.1,33.1,32.8,32.87,1448400.0,30.2241,30.2241,29.9502,30.0141,1448400.0
2012-09-11 12:00:00,32.87,32.93,32.84,32.9,623600.0,30.0141,30.0689,29.9867,30.0415,623600.0
2012-09-11 12:30:00,32.9,32.9,32.78,32.82,755600.0,30.0415,30.0415,29.9319,29.9684,755600.0
2012-09-11 13:00:00,32.81,32.87,32.75,32.87,472000.0,29.9593,30.0141,29.9045,30.0141,472000.0
2012-09-11 13:30:00,32.87,32.93,32.85,32.9,489200.0,30.0141,30.0689,29.9958,30.0415,489200.0
2012-09-11 14:00:00,32.9,32.94,32.88,32.91,528800.0,30.0415,30.078,30.0232,30.0506,528800.0
2012-09-11 14:30:00,32.91,32.92,32.8,32.84,671600.0,30.0506,30.0597,29.9502,29.9867,671600.0
2012-09-11 15:00:00,32.84,32.88,32.8,32.85,760400.0,29.9867,30.0232,29.9502,29.9958,760400.0
2012-09-11 15:30:00,32.85,32.92,32.8,32.88,1559600.0,29.9958,30.0597,29.9502,30.0232,1559600.0
2012-09-12 09:30:00,32.91,33.29,32.9,33.23,2003200.0,30.0506,30.3976,30.0415,30.3428,2003200.0
2012-09-12 10:00:00,33.21,33.28,33.15,33.27,1429200.0,30.3245,30.3885,30.2698,30.3793,1429200.0
2012-09-12 10:30:00,33.26,33.28,33.18,33.22,1589600.0,30.3702,30.3885,30.2971,30.3337,1589600.0
2012-09-12 11:00:00,33.22,33.22,33.1,33.2,1026000.0,30.3337,30.3337,30.2241,30.3154,1026000.0
2012-09-12 11:30:00,33.2,33.23,32.95,33.1,1056800.0,30.3154,30.3428,30.0871,30.2241,1056800.0
2012-09-12 12:00:00,33.1,33.2,33.1,33.2,488800.0,30.2241,30.3154,30.2241,30.3154,488800.0
2012-09-12 12:30:00,33.2,33.22,33.18,33.21,272000.0,30.3154,30.3337,30.2971,30.3245,272000.0
2012-09-12 13:00:00,33.2,33.23,33.14,33.15,426000.0,30.3154,30.3428,30.2606,30.2698,426000.0
2012-09-12 13:30:00,33.15,33.19,33.15,33.18,340800.0,30.2698,30.3063,30.2698,30.2971,340800.0
2012-09-12 14:00:00,33.18,33.2,33.15,33.19,388800.0,30.2971,30.3154,30.2698,30.3063,388800.0
2012-09-12 14:30:00,33.19,33.24,33.18,33.21,695600.0,30.3063,30.3519,30.2971,30.3245,695600.0
2012-09-12 15:00:00,33.21,33.27,33.16,33.27,1026000.0,30.3245,30.3793,30.2789,30.3793,1026000.0
2012-09-12 15:30:00,33.27,33.37,33.25,33.37,2526000.0,30.3793,30.4706,30.3611,30.4706,2526000.0
2012-09-13 09:30:00,33.24,33.38,33.23,33.28,699200.0,30.3519,30.4798,30.3428,30.3885,699200.0
2012-09-13 10:00:00,33.29,33.32,33.24,33.25,650400.0,30.3976,30.425,30.3519,30.3611,650400.0
2012-09-13 10:30:00,33.25,33.26,33.2,33.24,426000.0,30.3611,30.3702,30.3154,30.3519,426000.0
2012-09-13 11:00:00,33.25,33.33,33.22,33.25,766400.0,30.3611,30.4341,30.3337,30.3611,766400.0
2012-09-13 11:30:00,33.25,33.25,33.2,33.25,332000.0,30.3611,30.3611,30.3154,30.3611,332000.0
2012-09-13 12:00:00,33.25,33.25,33.16,33.23,358400.0,30.3611,30.3611,30.2789,30.3428,358400.0
2012-09-13 12:30:00,33.22,33.6,33.15,33.43,1131600.0,30.3337,30.6807,30.2698,30.5254,1131600.0
2012-09-13 13:00:00,33.44,33.65,33.41,33.64,690400.0,30.5346,30.7263,30.5072,30.7172,690400.0
2012-09-13 13:30:00,33.65,33.84,33.64,33.77,1971600.0,30.7263,30.8998,30.7172,30.8359,1971600.0
2012-09-13 14:00:00,33.77,34.16,33.75,34.1,1638400.0,30.8359,31.192,30.8176,31.1372,1638400.0
2012-09-13 14:30:00,34.09,34.09,33.88,33.95,1520400.0,31.1281,31.1281,30.9363,31.0002,1520400.0
2012-09-13 15:00:00,33.95,34.04,33.82,33.83,1619600.0,31.0002,31.0824,30.8815,30.8907,1619600.0
2012-09-13 15:30:00,33.84,33.84,33.7,33.75,2537200.0,30.8998,30.8998,30.772,30.8176,2537200.0
2012-09-14 09:30:00,33.81,33.83,33.5,33.63,1562000.0,30.8724,30.8907,30.5893,30.708,1562000.0
2012-09-14 10:00:00,33.63,33.77,33.63,33.68,1044400.0,30.708,30.8359,30.708,30.7537,1044400.0
2012-09-14 10:30:00,33.68,33.7,33.6,33.6,1045600.0,30.7537,30.772,30.6807,30.6807,1045600.0
2012-09-14 11:00:00,33.6,33.62,33.51,33.62,926000.0,30.6807,30.6989,30.5985,30.6989,926000.0
2012-09-14 11:30:00,33.63,33.65,33.55,33.6,609600.0,30.708,30.7263,30.635,30.6807,609600.0
2012-09-14 12:00:00,33.59,33.65,33.58,33.63,566400.0,30.6715,30.7263,30.6624,30.708,566400.0
2012-09-14 12:30:00,33.63,33.64,33.57,33.58,478400.0,30.708,30.7172,30.6533,30.6624,478400.0
2012-09-14 13:00:00,33.57,33.6,33.53,33.54,617200.0,30.6533,30.6807,30.6167,30.6259,617200.0
2012-09-14 13:30:00,33.53,33.6,33.53,33.6,586800.0,30.6167,30.6807,30.6167,30.6807,586800.0
2012-09-14 14:00:00,33.6,33.62,33.53,33.6,588400.0,30.6807,30.6989,30.6167,30.6807,588400.0
2012-09-14 14:30:00,33.6,33.66,33.58,33.62,806800.0,30.6807,30.7354,30.6624,30.6989,806800.0
2012-09-14 15:00:00,33.62,33.62,33.5,33.54,790800.0,30.6989,30.6989,30.5893,30.6259,790800.0
2012-09-14 15:30:00,33.54,33.57,33.44,33.57,2095200.0,30.6259,30.6533,30.5346,30.6533,2095200.0
2012-09-17 09:30:00,33.62,33.71,33.52,33.64,773200.0,30.6989,30.7811,30.6076,30.7172,773200.0
2012-09-17 10:00:00,33.65,33.69,33.61,33.63,633200.0,30.7263,30.7628,30.6898,30.708,633200.0
2012-09-17 10:30:00,33.63,33.68,33.62,33.67,866000.0,30.708,30.7537,30.6989,30.7446,866000.0
2012-09-17 11:00:00,33.67,33.69,33.63,33.64,572800.0,30.7446,30.7628,30.708,30.7172,572800.0
2012-09-17 11:30:00,33.64,33.65,33.59,33.64,588000.0,30.7172,30.7263,30.6715,30.7172,588000.0
2012-09-17 12:00:00,33.64,33.65,33.57,33.6,332800.0,30.7172,30.7263,30.6533,30.6807,332800.0
2012-09-17 12:30:00,33.6,33.64,33.59,33.63,370400.0,30.6807,30.7172,30.6715,30.708,370400.0
2012-09-17 13:00:00,33.63,33.63,33.58,33.6,434400.0,30.708,30.708,30.6624,30.6807,434400.0
2012-09-17 13:30:00,33.6,33.6,33.54,33.54,455600.0,30.6807,30.6807,30.6259,30.6259,455600.0
2012-09-17 14:00:00,33.54,33.55,33.43,33.49,1141600.0,30.6259,30.635,30.5254,30.5802,1141600.0
2012-09-17 14:30:00,33.5,33.51,33.47,33.49,526000.0,30.5893,30.5985,30.5619,30.5802,526000.0
2012-09-17 15:00:00,33.5,33.5,33.41,33.41,950000.0,30.5893,30.5893,30.5072,30.5072,950000.0
2012-09-17 15:30:00,33.42,33.47,33.41,33.47,2000800.0,30.5163,30.5619,30.5072,30.5619,2000800.0
2012-09-18 09:30:00,33.27,33.46,33.13,33.26,1479200.0,30.3793,30.5528,30.2515,30.3702,1479200.0
2012-09-18 10:00:00,33.25,33.27,33.22,33.26,724400.0,30.3611,30.3793,30.3337,30.3702,724400.0
2012-09-18 10:30:00,33.26,33.28,33.23,33.27,792400.0,30.3702,30.3885,30.3428,30.3793,792400.0
2012-09-18 11:00:00,33.27,33.35,33.27,33.3,654000.0,30.3793,30.4524,30.3793,30.4067,654000.0
2012-09-18 11:30:00,33.31,33.32,33.27,33.28,706400.0,30.4159,30.425,30.3793,30.3885,706400.0
2012-09-18 12:00:00,33.28,33.3,33.23,33.26,369600.0,30.3885,30.4067,30.3428,30.3702,369600.0
2012-09-18 12:30:00,33.26,33.33,33.25,33.31,552400.0,30.3702,30.4341,30.3611,30.4159,552400.0
2012-09-18 13:00:00,33.31,33.44,33.29,33.38,1078000.0,30.4159,30.5346,30.3976,30.4798,1078000.0
2012-09-18 13:30:00,33.39,33.4,33.35,33.4,553200.0,30.4889,30.498,30.4524,30.498,553200.0
2012-09-18 14:00:00,33.4,33.45,33.38,33.45,768400.0,30.498,30.5437,30.4798,30.5437,768400.0
2012-09-18 14:30:00,33.46,33.46,33.35,33.37,609200.0,30.5528,30.5528,30.4524,30.4706,609200.0
2012-09-18 15:00:00,33.37,33.39,33.33,33.38,978800.0,30.4706,30.4889,30.4341,30.4798,978800.0
2012-09-18 15:30:00,33.38,33.42,33.37,33.42,1737200.0,30.4798,30.5163,30.4706,30.5163,1737200.0
2012-09-19 09:30:00,33.47,33.6,33.43,33.53,786000.0,30.5619,30.6807,30.5254,30.6167,786000.0
2012-09-19 10:00:00,33.52,33.75,33.52,33.71,940400.0,30.6076,30.8176,30.6076,30.7811,940400.0
2012-09-19 10:30:00,33.71,33.73,33.66,33.71,633600.0,30.7811,30.7994,30.7354,30.7811,633600.0
2012-09-19 11:00:00,33.72,33.82,33.71,33.8,1128400.0,30.7902,30.8815,30.7811,30.8633,1128400.0
2012-09-19 11:30:00,33.8,33.88,33.8,33.87,562000.0,30.8633,30.9363,30.8633,30.9272,562000.0
2012-09-19 12:00:00,33.87,33.88,33.67,33.8,1757200.0,30.9272,30.9363,30.7446,30.8633,1757200.0
2012-09-19 12:30:00,33.8,33.82,33.74,33.78,686800.0,30.8633,30.8815,30.8085,30.845,686800.0
2012-09-19 13:00:00,33.79,33.8,33.75,33.77,556000.0,30.8541,30.8633,30.8176,30.8359,556000.0
2012-09-19 13:30:00,33.77,33.79,33.74,33.77,536000.0,30.8359,30.8541,30.8085,30.8359,536000.0
2012-09-19 14:00:00,33.77,33.78,33.74,33.75,495200.0,30.8359,30.845,30.8085,30.8176,495200.0
2012-09-19 14:30:00,33.74,33.78,33.73,33.78,638800.0,30.8085,30.845,30.7994,30.845,638800.0
2012-09-19 15:00:00,33.77,33.82,33.75,33.82,816400.0,30.8359,30.8815,30.8176,30.8815,816400.0
2012-09-19 15:30:00,33.81,33.81,33.68,33.7,1726000.0,30.8724,30.8724,30.7537,30.772,1726000.0
2012-09-20 09:30:00,33.57,33.69,33.46,33.5,1479200.0,30.6533,30.7628,30.5528,30.5893,1479200.0
2012-09-20 10:00:00,33.51,33.55,33.41,33.49,1199600.0,30.5985,30.635,30.5072,30.5802,1199600.0
2012-09-20 10:30:00,33.5,33.66,33.48,33.61,902000.0,30.5893,30.7354,30.5711,30.6898,902000.0
2012-09-20 11:00:00,33.61,33.71,33.55,33.58,518400.0,30.6898,30.7811,30.635,30.6624,518400.0
2012-09-20 11:30:00,33.58,33.63,33.54,33.57,390400.0,30.6624,30.708,30.6259,30.6533,390400.0
2012-09-20 12:00:00,33.56,33.62,33.53,33.54,360800.0,30.6441,30.6989,30.6167,30.6259,360800.0
2012-09-20 12:30:00,33.55,33.57,33.5,33.53,373600.0,30.635,30.6533,30.5893,30.6167,373600.0
2012-09-20 13:00:00,33.53,33.57,33.49,33.57,369600.0,30.6167,30.6533,30.5802,30.6533,369600.0
2012-09-20 13:30:00,33.57,33.58,33.37,33.47,1424800.0,30.6533,30.6624,30.4706,30.5619,1424800.0
2012-09-20 14:00:00,33.47,33.51,33.38,33.49,634400.0,30.5619,30.5985,30.4798,30.5802,634400.0
2012-09-20 14:30:00,33.48,33.52,33.42,33.48,1024000.0,30.5711,30.6076,30.5163,30.5711,1024000.0
2012-09-20 15:00:00,33.48,33.63,33.47,33.6,1159600.0,30.5711,30.708,30.5619,30.6807,1159600.0
2012-09-20 15:30:00,33.59,33.67,33.53,33.65,1930800.0,30.6715,30.7446,30.6167,30.7263,1930800.0
2012-09-21 09:30:00,33.83,33.99,33.74,33.85,2988400.0,30.8907,31.0368,30.8085,30.9089,2988400.0
2012-09-21 10:00:00,33.85,33.9,33.74,33.78,1265200.0,30.9089,30.9546,30.8085,30.845,1265200.0
2012-09-21 10:30:00,33.77,33.91,33.75,33.77,1041200.0,30.8359,30.9637,30.8176,30.8359,1041200.0
2012-09-21 11:00:00,33.77,33.85,33.76,33.82,444800.0,30.8359,30.9089,30.8268,30.8815,444800.0
2012-09-21 11:30:00,33.81,33.83,33.77,33.82,540400.0,30.8724,30.8907,30.8359,30.8815,540400.0
2012-09-21 12:00:00,33.82,33.89,33.81,33.86,721200.0,30.8815,30.9455,30.8724,30.9181,721200.0
2012-09-21 12:30:00,33.86,33.93,33.86,33.9,448800.0,30.9181,30.982,30.9181,30.9546,448800.0
2012-09-21 13:00:00,33.91,33.98,33.9,33.9,603200.0,30.9637,31.0276,30.9546,30.9546,603200.0
2012-09-21 13:30:00,33.9,33.96,33.89,33.96,666000.0,30.9546,31.0094,30.9455,31.0094,666000.0
2012-09-21 14:00:00,33.96,33.97,33.89,33.93,739200.0,31.0094,31.0185,30.9455,30.982,739200.0
2012-09-21 14:30:00,33.93,33.96,33.86,33.91,1373600.0,30.982,31.0094,30.9181,30.9637,1373600.0
2012-09-21 15:00:00,33.91,33.94,33.88,33.9,1338800.0,30.9637,30.9911,30.9363,30.9546,1338800.0
2012-09-21 15:30:00,33.9,33.9,33.73,33.74,5046000.0,30.9546,30.9546,30.7994,30.8085,5046000.0
2012-09-24 09:30:00,33.53,33.74,33.46,33.48,1240800.0,30.6167,30.8085,30.5528,30.5711,1240800.0
2012-09-24 10:00:00,33.48,33.53,33.38,33.44,683200.0,30.5711,30.6167,30.4798,30.5346,683200.0
2012-09-24 10:30:00,33.44,33.49,33.38,33.48,787600.0,30.5346,30.5802,30.4798,30.5711,787600.0
2012-09-24 11:00:00,33.49,33.52,33.43,33.45,754800.0,30.5802,30.6076,30.5254,30.5437,754800.0
2012-09-24 11:30:00,33.44,33.48,33.42,33.45,397200.0,30.5346,30.5711,30.5163,30.5437,397200.0
2012-09-24 12:00:00,33.45,33.49,33.45,33.47,418000.0,30.5437,30.5802,30.5437,30.5619,418000.0
2012-09-24 12:30:00,33.47,33.47,33.41,33.44,359600.0,30.5619,30.5619,30.5072,30.5346,359600.0
2012-09-24 13:00:00,33.44,33.48,33.43,33.47,280800.0,30.5346,30.5711,30.5254,30.5619,280800.0
2012-09-24 13:30:00,33.47,33.48,33.41,33.42,552000.0,30.5619,30.5711,30.5072,30.5163,552000.0
2012-09-24 14:00:00,33.42,33.45,33.41,33.43,422400.0,30.5163,30.5437,30.5072,30.5254,422400.0
2012-09-24 14:30:00,33.43,33.49,33.43,33.45,614800.0,30.5254,30.5802,30.5254,30.5437,614800.0
2012-09-24 15:00:00,33.45,33.48,33.41,33.47,987200.0,30.5437,30.5711,30.5072,30.5619,987200.0
2012-09-24 15:30:00,33.47,33.49,33.38,33.43,1940400.0,30.5619,30.5802,30.4798,30.5254,1940400.0
2012-09-25 09:30:00,33.46,33.52,33.41,33.46,777200.0,30.5528,30.6076,30.5072,30.5528,777200.0
2012-09-25 10:00:00,33.47,33.6,33.46,33.55,1000000.0,30.5619,30.6807,30.5528,30.635,1000000.0
2012-09-25 10:30:00,33.55,33.76,33.55,33.73,756400.0,30.635,30.8268,30.635,30.7994,756400.0
2012-09-25 11:00:00,33.73,33.85,33.73,33.74,1048800.0,30.7994,30.9089,30.7994,30.8085,1048800.0
2012-09-25 11:30:00,33.74,33.8,33.72,33.75,522800.0,30.8085,30.8633,30.7902,30.8176,522800.0
2012-09-25 12:00:00,33.75,33.82,33.73,33.76,650400.0,30.8176,30.8815,30.7994,30.8268,650400.0
2012-09-25 12:30:00,33.77,33.77,33.64,33.7,584800.0,30.8359,30.8359,30.7172,30.772,584800.0
2012-09-25 13:00:00,33.71,33.76,33.69,33.75,954800.0,30.7811,30.8268,30.7628,30.8176,954800.0
2012-09-25 13:30:00,33.75,33.76,33.69,33.75,601600.0,30.8176,30.8268,30.7628,30.8176,601600.0
2012-09-25 14:00:00,33.75,33.77,33.67,33.7,1068400.0,30.8176,30.8359,30.7446,30.772,1068400.0
2012-09-25 14:30:00,33.7,33.8,33.69,33.74,1343600.0,30.772,30.8633,30.7628,30.8085,1343600.0
2012-09-25 15:00:00,33.73,33.73,33.59,33.72,1495600.0,30.7994,30.7994,30.6715,30.7902,1495600.0
2012-09-25 15:30:00,33.72,33.72,33.63,33.64,2220800.0,30.7902,30.7902,30.708,30.7172,2220800.0
2012-09-26 09:30:00,33.54,33.64,33.39,33.42,1145200.0,30.6259,30.7172,30.4889,30.5163,1145200.0
2012-09-26 10:00:00,33.42,33.5,33.35,33.35,768800.0,30.5163,30.5893,30.4524,30.4524,768800.0
2012-09-26 10:30:00,33.35,33.38,33.22,33.24,935600.0,30.4524,30.4798,30.3337,30.3519,935600.0
2012-09-26 11:00:00,33.23,33.4,33.23,33.4,626400.0,30.3428,30.498,30.3428,30.498,626400.0
2012-09-26 11:30:00,33.4,33.47,33.36,33.41,584000.0,30.498,30.5619,30.4615,30.5072,584000.0
2012-09-26 12:00:00,33.4,33.42,33.33,33.34,354400.0,30.498,30.5163,30.4341,30.4432,354400.0
2012-09-26 12:30:00,33.33,33.39,33.3,33.37,297200.0,30.4341,30.4889,30.4067,30.4706,297200.0
2012-09-26 13:00:00,33.37,33.4,33.32,33.38,444400.0,30.4706,30.498,30.425,30.4798,444400.0
2012-09-26 13:30:00,33.37,33.39,33.31,33.32,469200.0,30.4706,30.4889,30.4159,30.425,469200.0
2012-09-26 14:00:00,33.32,33.35,33.29,33.29,657200.0,30.425,30.4524,30.3976,30.3976,657200.0
2012-09-26 14:30:00,33.29,33.31,33.21,33.22,666000.0,30.3976,30.4159,30.3245,30.3337,666000.0
2012-09-26 15:00:00,33.21,33.23,33.15,33.16,1182000.0,30.3245,30.3428,30.2698,30.2789,1182000.0
2012-09-26 15:30:00,33.16,33.21,33.1,33.13,1793600.0,30.2789,30.3245,30.2241,30.2515,1793600.0
2012-09-27 09:30:00,33.18,33.27,33.13,33.26,967600.0,30.2971,30.3793,30.2515,30.3702,967600.0
2012-09-27 10:00:00,33.25,33.33,33.2,33.26,712400.0,30.3611,30.4341,30.3154,30.3702,712400.0
2012-09-27 10:30:00,33.26,33.26,33.16,33.21,493600.0,30.3702,30.3702,30.2789,30.3245,493600.0
2012-09-27 11:00:00,33.21,33.23,33.13,33.19,488800.0,30.3245,30.3428,30.2515,30.3063,488800.0
2012-09-27 11:30:00,33.19,33.34,33.17,33.34,486000.0,30.3063,30.4432,30.288,30.4432,486000.0
2012-09-27 12:00:00,33.34,33.37,33.3,33.34,548000.0,30.4432,30.4706,30.4067,30.4432,548000.0
2012-09-27 12:30:00,33.34,33.46,33.33,33.45,327200.0,30.4432,30.5528,30.4341,30.5437,327200.0
2012-09-27 13:00:00,33.45,33.47,33.44,33.45,167600.0,30.5437,30.5619,30.5346,30.5437,167600.0
2012-09-27 13:30:00,33.45,33.56,33.44,33.49,417600.0,30.5437,30.6441,30.5346,30.5802,417600.0
2012-09-27 14:00:00,33.49,33.51,33.46,33.48,607200.0,30.5802,30.5985,30.5528,30.5711,607200.0
2012-09-27 14:30:00,33.49,33.5,33.4,33.41,365200.0,30.5802,30.5893,30.498,30.5072,365200.0
2012-09-27 15:00:00,33.41,33.46,33.4,33.4,474400.0,30.5072,30.5528,30.498,30.498,474400.0
2012-09-27 15:30:00,33.4,33.48,33.4,33.47,1474000.0,30.498,30.5711,30.498,30.5619,1474000.0
2012-09-28 09:30:00,33.49,33.55,33.31,33.44,1016400.0,30.5802,30.635,30.4159,30.5346,1016400.0
2012-09-28 10:00:00,33.44,33.46,33.37,33.43,546800.0,30.5346,30.5528,30.4706,30.5254,546800.0
2012-09-28 10:30:00,33.42,33.53,33.41,33.5,474400.0,30.5163,30.6167,30.5072,30.5893,474400.0
2012-09-28 11:00:00,33.49,33.51,33.36,33.36,398400.0,30.5802,30.5985,30.4615,30.4615,398400.0
2012-09-28 11:30:00,33.37,33.51,33.36,33.49,367600.0,30.4706,30.5985,30.4615,30.5802,367600.0
2012-09-28 12:00:00,33.49,33.59,33.47,33.54,550800.0,30.5802,30.6715,30.5619,30.6259,550800.0
2012-09-28 12:30:00,33.55,33.6,33.5,33.51,344400.0,30.635,30.6807,30.5893,30.5985,344400.0
2012-09-28 13:00:00,33.5,33.55,33.44,33.54,423200.0,30.5893,30.635,30.5346,30.6259,423200.0
2012-09-28 13:30:00,33.54,33.66,33.52,33.63,406800.0,30.6259,30.7354,30.6076,30.708,406800.0
2012-09-28 14:00:00,33.63,33.64,33.6,33.61,466400.0,30.708,30.7172,30.6807,30.6898,466400.0
2012-09-28 14:30:00,33.61,33.65,33.6,33.62,657200.0,30.6898,30.7263,30.6807,30.6989,657200.0
2012-09-28 15:00:00,33.62,33.63,33.48,33.49,542000.0,30.6989,30.708,30.5711,30.5802,542000.0
2012-09-28 15:30:00,33.49,33.61,33.45,33.57,1294000.0,30.5802,30.6898,30.5437,30.6533,1294000.0
2012-10-01 09:30:00,33.72,34.48,33.72,34.23,3641200.0,30.7902,31.4842,30.7902,31.2559,3641200.0
2012-10-01 10:00:00,34.24,34.39,34.2,34.26,1588800.0,31.265,31.402,31.2285,31.2833,1588800.0
2012-10-01 10:30:00,34.25,34.27,34.16,34.21,984800.0,31.2742,31.2924,31.192,31.2377,984800.0
2012-10-01 11:00:00,34.21,34.29,34.19,34.25,960800.0,31.2377,31.3107,31.2194,31.2742,960800.0
2012-10-01 11:30:00,34.25,34.29,34.18,34.19,750000.0,31.2742,31.3107,31.2103,31.2194,750000.0
2012-10-01 12:00:00,34.19,34.27,34.19,34.26,385600.0,31.2194,31.2924,31.2194,31.2833,385600.0
2012-10-01 12:30:00,34.26,34.31,34.11,34.17,809600.0,31.2833,31.329,31.1463,31.2011,809600.0
2012-10-01 13:00:00,34.17,34.17,34.02,34.09,458000.0,31.2011,31.2011,31.0642,31.1281,458000.0
2012-10-01 13:30:00,34.09,34.13,33.99,34.12,545600.0,31.1281,31.1646,31.0368,31.1555,545600.0
2012-10-01 14:00:00,34.13,34.17,34.13,34.16,556800.0,31.1646,31.2011,31.1646,31.192,556800.0
2012-10-01 14:30:00,34.16,34.3,34.14,34.3,576000.0,31.192,31.3198,31.1737,31.3198,576000.0
2012-10-01 15:00:00,34.3,34.3,34.04,34.12,903200.0,31.3198,31.3198,31.0824,31.1555,903200.0
2012-10-01 15:30:00,34.12,34.17,34.07,34.17,1428800.0,31.1555,31.2011,31.1098,31.2011,1428800.0
2012-10-02 09:30:00,34.15,34.27,34.07,34.14,874800.0,31.1829,31.2924,31.1098,31.1737,874800.0
2012-10-02 10:00:00,34.14,34.19,34.02,34.14,894000.0,31.1737,31.2194,31.0642,31.1737,894000.0
2012-10-02 10:30:00,34.14,34.16,34.01,34.02,694400.0,31.1737,31.192,31.055,31.0642,694400.0
2012-10-02 11:00:00,34.04,34.09,34.01,34.08,519600.0,31.0824,31.1281,31.055,31.1189,519600.0
2012-10-02 11:30:00,34.08,34.13,34.02,34.09,806800.0,31.1189,31.1646,31.0642,31.1281,806800.0
2012-10-02 12:00:00,34.09,34.18,34.08,34.16,681600.0,31.1281,31.2103,31.1189,31.192,681600.0
2012-10-02 12:30:00,34.15,34.19,34.12,34.18,726800.0,31.1829,31.2194,31.1555,31.2103,726800.0
2012-10-02 13:00:00,34.18,34.19,34.12,34.15,318800.0,31.2103,31.2194,31.1555,31.1829,318800.0
2012-10-02 13:30:00,34.15,34.15,34.0,34.02,676400.0,31.1829,31.1829,31.0459,31.0642,676400.0
2012-10-02 14:00:00,34.01,34.03,33.93,33.94,504800.0,31.055,31.0733,30.982,30.9911,504800.0
2012-10-02 14:30:00,33.93,33.97,33.88,33.88,427200.0,30.982,31.0185,30.9363,30.9363,427200.0
2012-10-02 15:00:00,33.88,34.02,33.87,33.99,648800.0,30.9363,31.0642,30.9272,31.0368,648800.0
2012-10-02 15:30:00,33.99,34.02,33.97,34.0,1548000.0,31.0368,31.0642,31.0185,31.0459,1548000.0
2012-10-03 09:30:00,34.16,34.22,34.0,34.12,906400.0,31.192,31.2468,31.0459,31.1555,906400.0
2012-10-03 10:00:00,34.13,34.2,34.07,34.15,645200.0,31.1646,31.2285,31.1098,31.1829,645200.0
2012-10-03 10:30:00,34.15,34.19,34.13,34.17,470800.0,31.1829,31.2194,31.1646,31.2011,470800.0
2012-10-03 11:00:00,34.17,34.23,34.17,34.17,662400.0,31.2011,31.2559,31.2011,31.2011,662400.0
2012-10-03 11:30:00,34.17,34.23,34.17,34.2,486400.0,31.2011,31.2559,31.2011,31.2285,486400.0
2012-10-03 12:00:00,34.21,34.24,34.17,34.2,448800.0,31.2377,31.265,31.2011,31.2285,448800.0
2012-10-03 12:30:00,34.21,34.22,34.19,34.2,338400.0,31.2377,31.2468,31.2194,31.2285,338400.0
2012-10-03 13:00:00,34.2,34.31,34.2,34.29,602800.0,31.2285,31.329,31.2285,31.3107,602800.0
2012-10-03 13:30:00,34.29,34.37,34.25,34.37,821200.0,31.3107,31.3838,31.2742,31.3838,821200.0
2012-10-03 14:00:00,34.37,34.46,34.35,34.43,950800.0,31.3838,31.4659,31.3655,31.4385,950800.0
2012-10-03 14:30:00,34.44,34.55,34.42,34.5,1003600.0,31.4477,31.5481,31.4294,31.5025,1003600.0
2012-10-03 15:00:00,34.5,34.65,34.42,34.62,1149200.0,31.5025,31.6394,31.4294,31.612,1149200.0
2012-10-03 15:30:00,34.62,34.63,34.51,34.63,2372000.0,31.612,31.6212,31.5116,31.6212,2372000.0
2012-10-04 09:30:00,34.7,34.84,34.55,34.75,985600.0,31.6851,31.8129,31.5481,31.7307,985600.0
2012-10-04 10:00:00,34.76,34.96,34.72,34.91,844400.0,31.7399,31.9225,31.7033,31.8768,844400.0
2012-10-04 10:30:00,34.91,34.95,34.86,34.93,534800.0,31.8768,31.9134,31.8312,31.8951,534800.0
2012-10-04 11:00:00,34.93,34.94,34.8,34.81,362000.0,31.8951,31.9042,31.7764,31.7855,362000.0
2012-10-04 11:30:00,34.81,34.81,34.77,34.81,211600.0,31.7855,31.7855,31.749,31.7855,211600.0
2012-10-04 12:00:00,34.81,34.88,34.79,34.84,317200.0,31.7855,31.8494,31.7673,31.8129,317200.0
2012-10-04 12:30:00,34.85,34.85,34.77,34.78,162400.0,31.822,31.822,31.749,31.7581,162400.0
2012-10-04 13:00:00,34.79,34.82,34.77,34.8,326800.0,31.7673,31.7947,31.749,31.7764,326800.0
2012-10-04 13:30:00,34.79,34.85,34.78,34.83,349600.0,31.7673,31.822,31.7581,31.8038,349600.0
2012-10-04 14:00:00,34.82,34.86,34.75,34.86,531600.0,31.7947,31.8312,31.7307,31.8312,531600.0
2012-10-04 14:30:00,34.86,34.88,34.82,34.82,323600.0,31.8312,31.8494,31.7947,31.7947,323600.0
2012-10-04 15:00:00,34.82,34.95,34.82,34.93,484400.0,31.7947,31.9134,31.7947,31.8951,484400.0
2012-10-04 15:30:00,34.94,34.95,34.81,34.91,1934000.0,31.9042,31.9134,31.7855,31.8768,1934000.0
2012-10-05 09:30:00,35.19,35.21,34.93,35.16,1628800.0,32.1325,32.1508,31.8951,32.1051,1628800.0
2012-10-05 10:00:00,35.16,35.4,35.15,35.29,1296800.0,32.1051,32.3243,32.096,32.2238,1296800.0
2012-10-05 10:30:00,35.3,35.37,35.13,35.27,1031200.0,32.2329,32.2969,32.0777,32.2056,1031200.0
2012-10-05 11:00:00,35.28,35.3,35.2,35.27,530400.0,32.2147,32.2329,32.1416,32.2056,530400.0
2012-10-05 11:30:00,35.28,35.28,35.18,35.19,575200.0,32.2147,32.2147,32.1234,32.1325,575200.0
2012-10-05 12:00:00,35.19,35.2,35.08,35.12,478400.0,32.1325,32.1416,32.0321,32.0686,478400.0
2012-10-05 12:30:00,35.12,35.19,35.12,35.16,345600.0,32.0686,32.1325,32.0686,32.1051,345600.0
2012-10-05 13:00:00,35.16,35.22,35.13,35.13,280800.0,32.1051,32.1599,32.0777,32.0777,280800.0
2012-10-05 13:30:00,35.12,35.13,35.06,35.1,437600.0,32.0686,32.0777,32.0138,32.0503,437600.0
2012-10-05 14:00:00,35.1,35.13,35.07,35.12,381200.0,32.0503,32.0777,32.0229,32.0686,381200.0
2012-10-05 14:30:00,35.12,35.12,34.92,34.92,618400.0,32.0686,32.0686,31.886,31.886,618400.0
2012-10-05 15:00:00,34.92,35.02,34.89,35.0,859600.0,31.886,31.9773,31.8586,31.959,859600.0
2012-10-05 15:30:00,35.0,35.06,34.88,35.04,1763600.0,31.959,32.0138,31.8494,31.9955,1763600.0
2012-10-08 09:30:00,34.75,34.86,34.67,34.69,932800.0,31.7307,31.8312,31.6577,31.6759,932800.0
2012-10-08 10:00:00,34.7,34.84,34.69,34.73,480800.0,31.6851,31.8129,31.6759,31.7125,480800.0
2012-10-08 10:30:00,34.73,34.86,34.73,34.83,428400.0,31.7125,31.8312,31.7125,31.8038,428400.0
2012-10-08 11:00:00,34.83,34.88,34.74,34.75,456400.0,31.8038,31.8494,31.7216,31.7307,456400.0
2012-10-08 11:30:00,34.75,34.78,34.7,34.73,414800.0,31.7307,31.7581,31.6851,31.7125,414800.0
2012-10-08 12:00:00,34.72,34.75,34.69,34.73,182800.0,31.7033,31.7307,31.6759,31.7125,182800.0
2012-10-08 12:30:00,34.73,34.74,34.64,34.69,408400.0,31.7125,31.7216,31.6303,31.6759,408400.0
2012-10-08 13:00:00,34.69,34.7,34.66,34.66,271600.0,31.6759,31.6851,31.6486,31.6486,271600.0
2012-10-08 13:30:00,34.66,34.7,34.66,34.67,213200.0,31.6486,31.6851,31.6486,31.6577,213200.0
2012-10-08 14:00:00,34.67,34.73,34.66,34.68,333200.0,31.6577,31.7125,31.6486,31.6668,333200.0
2012-10-08 14:30:00,34.68,34.71,34.67,34.67,256400.0,31.6668,31.6942,31.6577,31.6577,256400.0
2012-10-08 15:00:00,34.68,34.74,34.67,34.7,697200.0,31.6668,31.7216,31.6577,31.6851,697200.0
2012-10-08 15:30:00,34.7,34.74,34.68,34.69,1116000.0,31.6851,31.7216,31.6668,31.6759,1116000.0
2012-10-09 09:30:00,34.79,34.85,34.56,34.74,558000.0,31.7673,31.822,31.5572,31.7216,558000.0
2012-10-09 10:00:00,34.74,34.79,34.68,34.69,352000.0,31.7216,31.7673,31.6668,31.6759,352000.0
2012-10-09 10:30:00,34.7,34.72,34.44,34.44,672800.0,31.6851,31.7033,31.4477,31.4477,672800.0
2012-10-09 11:00:00,34.45,34.45,34.23,34.24,1052000.0,31.4568,31.4568,31.2559,31.265,1052000.0
2012-10-09 11:30:00,34.23,34.32,34.19,34.31,696000.0,31.2559,31.3381,31.2194,31.329,696000.0
2012-10-09 12:00:00,34.31,34.44,34.31,34.4,407200.0,31.329,31.4477,31.329,31.4111,407200.0
2012-10-09 12:30:00,34.4,34.41,34.3,34.31,498800.0,31.4111,31.4203,31.3198,31.329,498800.0
2012-10-09 13:00:00,34.3,34.39,34.3,34.35,516000.0,31.3198,31.402,31.3198,31.3655,516000.0
2012-10-09 13:30:00,34.35,34.38,34.27,34.28,505600.0,31.3655,31.3929,31.2924,31.3016,505600.0
2012-10-09 14:00:00,34.27,34.38,34.27,34.36,602400.0,31.2924,31.3929,31.2924,31.3746,602400.0
2012-10-09 14:30:00,34.36,34.38,34.25,34.29,803200.0,31.3746,31.3929,31.2742,31.3107,803200.0
2012-10-09 15:00:00,34.29,34.3,34.19,34.2,804000.0,31.3107,31.3198,31.2194,31.2285,804000.0
2012-10-09 15:30:00,34.2,34.27,34.18,34.19,1477600.0,31.2285,31.2924,31.2103,31.2194,1477600.0
2012-10-10 09:30:00,34.16,34.42,34.08,34.17,1080000.0,31.192,31.4294,31.1189,31.2011,1080000.0
2012-10-10 10:00:00,34.15,34.3,34.12,34.3,756000.0,31.1829,31.3198,31.1555,31.3198,756000.0
2012-10-10 10:30:00,34.3,34.45,34.27,34.43,676400.0,31.3198,31.4568,31.2924,31.4385,676400.0
2012-10-10 11:00:00,34.42,34.49,34.4,34.48,398400.0,31.4294,31.4933,31.4111,31.4842,398400.0
2012-10-10 11:30:00,34.48,34.49,34.37,34.38,495200.0,31.4842,31.4933,31.3838,31.3929,495200.0
2012-10-10 12:00:00,34.38,34.43,34.34,34.37,268000.0,31.3929,31.4385,31.3564,31.3838,268000.0
2012-10-10 12:30:00,34.37,34.37,34.19,34.2,344800.0,31.3838,31.3838,31.2194,31.2285,344800.0
2012-10-10 13:00:00,34.2,34.32,34.19,34.31,348000.0,31.2285,31.3381,31.2194,31.329,348000.0
2012-10-10 13:30:00,34.31,34.34,34.27,34.29,296000.0,31.329,31.3564,31.2924,31.3107,296000.0
2012-10-10 14:00:00,34.29,34.37,34.29,34.35,551200.0,31.3107,31.3838,31.3107,31.3655,551200.0
2012-10-10 14:30:00,34.34,34.35,34.3,34.32,399600.0,31.3564,31.3655,31.3198,31.3381,399600.0
2012-10-10 15:00:00,34.31,34.39,34.29,34.38,503600.0,31.329,31.402,31.3107,31.3929,503600.0
2012-10-10 15:30:00,34.38,34.4,34.31,34.35,841200.0,31.3929,31.4111,31.329,31.3655,841200.0
2012-10-11 09:30:00,34.55,34.81,34.55,34.6,1352000.0,31.5481,31.7855,31.5481,31.5938,1352000.0
2012-10-11 10:00:00,34.6,34.91,34.6,34.9,1074000.0,31.5938,31.8768,31.5938,31.8677,1074000.0
2012-10-11 10:30:00,34.89,34.96,34.77,34.81,1369600.0,31.8586,31.9225,31.749,31.7855,1369600.0
2012-10-11 11:00:00,34.81,34.84,34.77,34.79,511600.0,31.7855,31.8129,31.749,31.7673,511600.0
2012-10-11 11:30:00,34.79,34.8,34.72,34.77,406400.0,31.7673,31.7764,31.7033,31.749,406400.0
2012-10-11 12:00:00,34.77,34.85,34.75,34.76,614800.0,31.749,31.822,31.7307,31.7399,614800.0
2012-10-11 12:30:00,34.77,34.85,34.74,34.81,533600.0,31.749,31.822,31.7216,31.7855,533600.0
2012-10-11 13:00:00,34.81,34.84,34.68,34.7,463200.0,31.7855,31.8129,31.6668,31.6851,463200.0
2012-10-11 13:30:00,34.71,34.71,34.61,34.63,823600.0,31.6942,31.6942,31.6029,31.6212,823600.0
2012-10-11 14:00:00,34.63,34.67,34.6,34.66,1287200.0,31.6212,31.6577,31.5938,31.6486,1287200.0
2012-10-11 14:30:00,34.66,34.74,34.65,34.68,781600.0,31.6486,31.7216,31.6394,31.6668,781600.0
2012-10-11 15:00:00,34.68,34.81,34.66,34.76,1044000.0,31.6668,31.7855,31.6486,31.7399,1044000.0
2012-10-11 15:30:00,34.76,34.79,34.71,34.73,2406800.0,31.7399,31.7673,31.6942,31.7125,2406800.0
2012-10-12 09:30:00,34.84,34.97,34.73,34.95,690800.0,31.8129,31.9316,31.7125,31.9134,690800.0
2012-10-12 10:00:00,34.94,35.0,34.83,34.84,925200.0,31.9042,31.959,31.8038,31.8129,925200.0
2012-10-12 10:30:00,34.84,34.89,34.79,34.79,565600.0,31.8129,31.8586,31.7673,31.7673,565600.0
2012-10-12 11:00:00,34.79,34.82,34.73,34.73,546400.0,31.7673,31.7947,31.7125,31.7125,546400.0
2012-10-12 11:30:00,34.73,34.74,34.61,34.69,638800.0,31.7125,31.7216,31.6029,31.6759,638800.0
2012-10-12 12:00:00,34.69,34.79,34.67,34.76,440000.0,31.6759,31.7673,31.6577,31.7399,440000.0
2012-10-12 12:30:00,34.75,34.78,34.71,34.73,236000.0,31.7307,31.7581,31.6942,31.7125,236000.0
2012-10-12 13:00:00,34.73,34.73,34.66,34.67,207600.0,31.7125,31.7125,31.6486,31.6577,207600.0
2012-10-12 13:30:00,34.67,34.72,34.66,34.71,308400.0,31.6577,31.7033,31.6486,31.6942,308400.0
2012-10-12 14:00:00,34.71,34.78,34.68,34.78,387600.0,31.6942,31.7581,31.6668,31.7581,387600.0
2012-10-12 14:30:00,34.79,34.84,34.77,34.83,592800.0,31.7673,31.8129,31.749,31.8038,592800.0
2012-10-12 15:00:00,34.83,34.85,34.79,34.85,656800.0,31.8038,31.822,31.7673,31.822,656800.0
2012-10-12 15:30:00,34.85,34.85,34.75,34.78,996400.0,31.822,31.822,31.7307,31.7581,996400.0
2012-10-15 09:30:00,34.84,34.91,34.69,34.74,1040000.0,31.8129,31.8768,31.6759,31.7216,1040000.0
2012-10-15 10:00:00,34.73,34.81,34.68,34.72,814000.0,31.7125,31.7855,31.6668,31.7033,814000.0
2012-10-15 10:30:00,34.72,34.73,34.65,34.73,706400.0,31.7033,31.7125,31.6394,31.7125,706400.0
2012-10-15 11:00:00,34.72,34.9,34.7,34.85,543600.0,31.7033,31.8677,31.6851,31.822,543600.0
2012-10-15 11:30:00,34.85,35.03,34.85,35.02,765200.0,31.822,31.9864,31.822,31.9773,765200.0
2012-10-15 12:00:00,35.01,35.03,34.97,35.02,488800.0,31.9681,31.9864,31.9316,31.9773,488800.0
2012-10-15 12:30:00,35.02,35.06,34.99,34.99,422400.0,31.9773,32.0138,31.9499,31.9499,422400.0
2012-10-15 13:00:00,34.99,35.04,34.95,34.97,291200.0,31.9499,31.9955,31.9134,31.9316,291200.0
2012-10-15 13:30:00,34.97,34.99,34.95,34.95,344000.0,31.9316,31.9499,31.9134,31.9134,344000.0
2012-10-15 14:00:00,34.95,34.97,34.92,34.94,590400.0,31.9134,31.9316,31.886,31.9042,590400.0
2012-10-15 14:30:00,34.94,34.95,34.9,34.92,648000.0,31.9042,31.9134,31.8677,31.886,648000.0
2012-10-15 15:00:00,34.92,34.93,34.88,34.89,666800.0,31.886,31.8951,31.8494,31.8586,666800.0
2012-10-15 15:30:00,34.9,34.96,34.85,34.95,1446800.0,31.8677,31.9225,31.822,31.9134,1446800.0
2012-10-16 09:30:00,35.05,35.15,35.01,35.05,719600.0,32.0047,32.096,31.9681,32.0047,719600.0
2012-10-16 10:00:00,35.06,35.17,35.04,35.17,670400.0,32.0138,32.1142,31.9955,32.1142,670400.0
2012-10-16 10:30:00,35.17,35.27,35.16,35.19,628400.0,32.1142,32.2056,32.1051,32.1325,628400.0
2012-10-16 11:00:00,35.19,35.25,35.18,35.25,478800.0,32.1325,32.1873,32.1234,32.1873,478800.0
2012-10-16 11:30:00,35.25,35.34,35.25,35.31,830800.0,32.1873,32.2695,32.1873,32.2421,830800.0
2012-10-16 12:00:00,35.31,35.4,35.3,35.4,595200.0,32.2421,32.3243,32.2329,32.3243,595200.0
2012-10-16 12:30:00,35.39,35.44,35.38,35.38,642000.0,32.3151,32.3608,32.306,32.306,642000.0
2012-10-16 13:00:00,35.38,35.42,35.38,35.4,232800.0,32.306,32.3425,32.306,32.3243,232800.0
2012-10-16 13:30:00,35.4,35.41,35.35,35.35,467200.0,32.3243,32.3334,32.2786,32.2786,467200.0
2012-10-16 14:00:00,35.35,35.35,35.29,35.32,262800.0,32.2786,32.2786,32.2238,32.2512,262800.0
2012-10-16 14:30:00,35.32,35.32,35.28,35.28,318000.0,32.2512,32.2512,32.2147,32.2147,318000.0
2012-10-16 15:00:00,35.29,35.29,35.25,35.28,530400.0,32.2238,32.2238,32.1873,32.2147,530400.0
2012-10-16 15:30:00,35.28,35.3,35.21,35.29,1285200.0,32.2147,32.2329,32.1508,32.2238,1285200.0
2012-10-17 09:30:00,35.3,35.33,35.2,35.3,1054000.0,32.2329,32.2603,32.1416,32.2329,1054000.0
2012-10-17 10:00:00,35.3,35.5,35.29,35.48,598000.0,32.2329,32.4156,32.2238,32.3973,598000.0
2012-10-17 10:30:00,35.48,35.57,35.46,35.51,553200.0,32.3973,32.4795,32.379,32.4247,553200.0
2012-10-17 11:00:00,35.51,35.63,35.45,35.63,726000.0,32.4247,32.5343,32.3699,32.5343,726000.0
2012-10-17 11:30:00,35.63,35.63,35.58,35.63,320000.0,32.5343,32.5343,32.4886,32.5343,320000.0
2012-10-17 12:00:00,35.63,35.64,35.58,35.58,862000.0,32.5343,32.5434,32.4886,32.4886,862000.0
2012-10-17 12:30:00,35.58,35.64,35.55,35.64,396000.0,32.4886,32.5434,32.4612,32.5434,396000.0
2012-10-17 13:00:00,35.63,35.66,35.58,35.58,291600.0,32.5343,32.5617,32.4886,32.4886,291600.0
2012-10-17 13:30:00,35.58,35.58,35.47,35.54,435200.0,32.4886,32.4886,32.3882,32.4521,435200.0
2012-10-17 14:00:00,35.53,35.59,35.53,35.59,425200.0,32.443,32.4978,32.443,32.4978,425200.0
2012-10-17 14:30:00,35.59,35.65,35.58,35.61,548400.0,32.4978,32.5525,32.4886,32.516,548400.0
2012-10-17 15:00:00,35.61,35.69,35.6,35.68,636800.0,32.516,32.5891,32.5069,32.5799,636800.0
2012-10-17 15:30:00,35.67,35.69,35.57,35.63,1423200.0,32.5708,32.5891,32.4795,32.5343,1423200.0
2012-10-18 09:30:00,35.59,35.74,35.53,35.6,972000.0,32.4978,32.6347,32.443,32.5069,972000.0
2012-10-18 10:00:00,35.6,35.69,35.57,35.65,876800.0,32.5069,32.5891,32.4795,32.5525,876800.0
2012-10-18 10:30:00,35.64,35.66,35.5,35.57,558800.0,32.5434,32.5617,32.4156,32.4795,558800.0
2012-10-18 11:00:00,35.56,35.64,35.55,35.61,490800.0,32.4704,32.5434,32.4612,32.516,490800.0
2012-10-18 11:30:00,35.61,35.75,35.59,35.75,396000.0,32.516,32.6438,32.4978,32.6438,396000.0
2012-10-18 12:00:00,35.75,35.77,35.73,35.74,369200.0,32.6438,32.6621,32.6256,32.6347,369200.0
2012-10-18 12:30:00,35.73,35.74,35.51,35.52,1162000.0,32.6256,32.6347,32.4247,32.4338,1162000.0
2012-10-18 13:00:00,35.53,35.56,35.42,35.47,512400.0,32.443,32.4704,32.3425,32.3882,512400.0
2012-10-18 13:30:00,35.47,35.47,35.28,35.31,604000.0,32.3882,32.3882,32.2147,32.2421,604000.0
2012-10-18 14:00:00,35.31,35.5,35.3,35.38,564800.0,32.2421,32.4156,32.2329,32.306,564800.0
2012-10-18 14:30:00,35.38,35.44,35.3,35.43,620800.0,32.306,32.3608,32.2329,32.3517,620800.0
2012-10-18 15:00:00,35.43,35.52,35.42,35.49,494800.0,32.3517,32.4338,32.3425,32.4064,494800.0
2012-10-18 15:30:00,35.49,35.53,35.45,35.47,2143600.0,32.4064,32.443,32.3699,32.3882,2143600.0
2012-10-19 09:30:00,35.58,35.59,35.41,35.52,2438400.0,32.4886,32.4978,32.3334,32.4338,2438400.0
2012-10-19 10:00:00,35.51,35.54,35.36,35.37,366400.0,32.4247,32.4521,32.2877,32.2969,366400.0
2012-10-19 10:30:00,35.37,35.48,35.36,35.37,288400.0,32.2969,32.3973,32.2877,32.2969,288400.0
2012-10-19 11:00:00,35.38,35.38,35.15,35.27,734000.0,32.306,32.306,32.096,32.2056,734000.0
2012-10-19 11:30:00,35.27,35.28,35.16,35.19,468400.0,32.2056,32.2147,32.1051,32.1325,468400.0
2012-10-19 12:00:00,35.19,35.2,35.07,35.07,688400.0,32.1325,32.1416,32.0229,32.0229,688400.0
2012-10-19 12:30:00,35.08,35.18,35.08,35.14,215600.0,32.0321,32.1234,32.0321,32.0868,215600.0
2012-10-19 13:00:00,35.14,35.21,35.11,35.16,215600.0,32.0868,32.1508,32.0595,32.1051,215600.0
2012-10-19 13:30:00,35.16,35.16,35.01,35.09,420800.0,32.1051,32.1051,31.9681,32.0412,420800.0
2012-10-19 14:00:00,35.09,35.17,34.95,34.97,433600.0,32.0412,32.1142,31.9134,31.9316,433600.0
2012-10-19 14:30:00,34.97,35.1,34.94,35.1,483600.0,31.9316,32.0503,31.9042,32.0503,483600.0
2012-10-19 15:00:00,35.09,35.09,34.94,35.02,712800.0,32.0412,32.0412,31.9042,31.9773,712800.0
2012-10-19 15:30:00,35.02,35.08,34.98,34.99,1772000.0,31.9773,32.0321,31.9408,31.9499,1772000.0
2012-10-22 09:30:00,34.95,35.01,34.6,34.64,1568800.0,31.9134,31.9681,31.5938,31.6303,1568800.0
2012-10-22 10:00:00,34.65,34.91,34.65,34.89,714000.0,31.6394,31.8768,31.6394,31.8586,714000.0
2012-10-22 10:30:00,34.91,35.01,34.9,34.98,374400.0,31.8768,31.9681,31.8677,31.9408,374400.0
2012-10-22 11:00:00,34.97,34.99,34.73,34.74,498800.0,31.9316,31.9499,31.7125,31.7216,498800.0
2012-10-22 11:30:00,34.74,34.89,34.7,34.83,312000.0,31.7216,31.8586,31.6851,31.8038,312000.0
2012-10-22 12:00:00,34.83,34.85,34.74,34.76,208400.0,31.8038,31.822,31.7216,31.7399,208400.0
2012-10-22 12:30:00,34.77,34.79,34.67,34.76,297200.0,31.749,31.7673,31.6577,31.7399,297200.0
2012-10-22 13:00:00,34.75,34.77,34.61,34.63,407600.0,31.7307,31.749,31.6029,31.6212,407600.0
2012-10-22 13:30:00,34.63,34.66,34.59,34.63,416400.0,31.6212,31.6486,31.5846,31.6212,416400.0
2012-10-22 14:00:00,34.63,34.63,34.54,34.59,488000.0,31.6212,31.6212,31.539,31.5846,488000.0
2012-10-22 14:30:00,34.6,34.6,34.51,34.52,618000.0,31.5938,31.5938,31.5116,31.5207,618000.0
2012-10-22 15:00:00,34.54,34.71,34.52,34.69,750400.0,31.539,31.6942,31.5207,31.6759,750400.0
2012-10-22 15:30:00,34.71,34.84,34.63,34.75,1772800.0,31.6942,31.8129,31.6212,31.7307,1772800.0
2012-10-23 09:30:00,34.49,34.49,34.33,34.35,1060800.0,31.4933,31.4933,31.3472,31.3655,1060800.0
2012-10-23 10:00:00,34.34,34.39,34.22,34.23,838800.0,31.3564,31.402,31.2468,31.2559,838800.0
2012-10-23 10:30:00,34.23,34.23,33.98,34.19,884800.0,31.2559,31.2559,31.0276,31.2194,884800.0
2012-10-23 11:00:00,34.19,34.25,34.1,34.1,532000.0,31.2194,31.2742,31.1372,31.1372,532000.0
2012-10-23 11:30:00,34.1,34.1,33.99,34.08,542800.0,31.1372,31.1372,31.0368,31.1189,542800.0
2012-10-23 12:00:00,34.08,34.32,34.04,34.25,807200.0,31.1189,31.3381,31.0824,31.2742,807200.0
2012-10-23 12:30:00,34.25,34.26,34.09,34.13,683200.0,31.2742,31.2833,31.1281,31.1646,683200.0
2012-10-23 13:00:00,34.12,34.17,34.08,34.13,625600.0,31.1555,31.2011,31.1189,31.1646,625600.0
2012-10-23 13:30:00,34.13,34.17,34.11,34.16,386800.0,31.1646,31.2011,31.1463,31.192,386800.0
2012-10-23 14:00:00,34.16,34.31,34.07,34.09,1250800.0,31.192,31.329,31.1098,31.1281,1250800.0
2012-10-23 14:30:00,34.1,34.26,34.06,34.21,998400.0,31.1372,31.2833,31.1007,31.2377,998400.0
2012-10-23 15:00:00,34.22,34.31,34.19,34.19,651600.0,31.2468,31.329,31.2194,31.2194,651600.0
2012-10-23 15:30:00,34.18,34.24,34.12,34.18,1486000.0,31.2103,31.265,31.1555,31.2103,1486000.0
2012-10-24 09:30:00,34.38,34.59,34.31,34.49,1022800.0,31.3929,31.5846,31.329,31.4933,1022800.0
2012-10-24 10:00:00,34.49,34.49,34.37,34.48,608400.0,31.4933,31.4933,31.3838,31.4842,608400.0
2012-10-24 10:30:00,34.48,34.55,34.46,34.5,657600.0,31.4842,31.5481,31.4659,31.5025,657600.0
2012-10-24 11:00:00,34.51,34.52,34.32,34.43,590800.0,31.5116,31.5207,31.3381,31.4385,590800.0
2012-10-24 11:30:00,34.42,34.49,34.41,34.42,749200.0,31.4294,31.4933,31.4203,31.4294,749200.0
2012-10-24 12:00:00,34.43,34.46,34.4,34.41,584800.0,31.4385,31.4659,31.4111,31.4203,584800.0
2012-10-24 12:30:00,34.41,34.43,34.37,34.38,344800.0,31.4203,31.4385,31.3838,31.3929,344800.0
2012-10-24 13:00:00,34.38,34.41,34.36,34.38,310800.0,31.3929,31.4203,31.3746,31.3929,310800.0
2012-10-24 13:30:00,34.38,34.42,34.37,34.37,573600.0,31.3929,31.4294,31.3838,31.3838,573600.0
2012-10-24 14:00:00,34.37,34.4,34.27,34.38,917600.0,31.3838,31.4111,31.2924,31.3929,917600.0
2012-10-24 14:30:00,34.38,34.38,34.22,34.22,1061200.0,31.3929,31.3929,31.2468,31.2468,1061200.0
2012-10-24 15:00:00,34.22,34.27,34.15,34.22,933600.0,31.2468,31.2924,31.1829,31.2468,933600.0
2012-10-24 15:30:00,34.22,34.25,34.11,34.13,2326000.0,31.2468,31.2742,31.1463,31.1646,2326000.0
2012-10-25 09:30:00,34.46,34.68,34.25,34.46,1947600.0,31.4659,31.6668,31.2742,31.4659,1947600.0
2012-10-25 10:00:00,34.46,34.46,34.37,34.41,1011200.0,31.4659,31.4659,31.3838,31.4203,1011200.0
2012-10-25 10:30:00,34.4,34.43,34.31,34.43,728800.0,31.4111,31.4385,31.329,31.4385,728800.0
2012-10-25 11:00:00,34.43,34.45,34.3,34.31,760000.0,31.4385,31.4568,31.3198,31.329,760000.0
2012-10-25 11:30:00,34.32,34.35,34.13,34.23,1135200.0,31.3381,31.3655,31.1646,31.2559,1135200.0
2012-10-25 12:00:00,34.23,34.25,34.18,34.2,458000.0,31.2559,31.2742,31.2103,31.2285,458000.0
2012-10-25 12:30:00,34.21,34.3,34.17,34.3,834800.0,31.2377,31.3198,31.2011,31.3198,834800.0
2012-10-25 13:00:00,34.29,34.35,34.27,34.35,333600.0,31.3107,31.3655,31.2924,31.3655,333600.0
2012-10-25 13:30:00,34.34,34.35,34.27,34.31,774000.0,31.3564,31.3655,31.2924,31.329,774000.0
2012-10-25 14:00:00,34.31,34.34,34.29,34.33,660800.0,31.329,31.3564,31.3107,31.3472,660800.0
2012-10-25 14:30:00,34.33,34.37,34.31,34.34,819200.0,31.3472,31.3838,31.329,31.3564,819200.0
2012-10-25 15:00:00,34.34,34.35,34.22,34.26,1068400.0,31.3564,31.3655,31.2468,31.2833,1068400.0
2012-10-25 15:30:00,34.27,34.38,34.24,34.36,2434400.0,31.2924,31.3929,31.265,31.3746,2434400.0
2012-10-26 09:30:00,34.46,34.5,34.3,34.39,544000.0,31.4659,31.5025,31.3198,31.402,544000.0
2012-10-26 10:00:00,34.4,34.53,34.33,34.33,618800.0,31.4111,31.5299,31.3472,31.3472,618800.0
2012-10-26 10:30:00,34.33,34.46,34.22,34.29,513600.0,31.3472,31.4659,31.2468,31.3107,513600.0
2012-10-26 11:00:00,34.29,34.56,34.22,34.56,952400.0,31.3107,31.5572,31.2468,31.5572,952400.0
2012-10-26 11:30:00,34.55,34.67,34.42,34.49,1816400.0,31.5481,31.6577,31.4294,31.4933,1816400.0
2012-10-26 12:00:00,34.49,34.49,34.34,34.41,632800.0,31.4933,31.4933,31.3564,31.4203,632800.0
2012-10-26 12:30:00,34.43,34.54,34.38,34.53,265200.0,31.4385,31.539,31.3929,31.5299,265200.0
2012-10-26 13:00:00,34.53,34.56,34.45,34.51,331200.0,31.5299,31.5572,31.4568,31.5116,331200.0
2012-10-26 13:30:00,34.52,34.66,34.51,34.59,477200.0,31.5207,31.6486,31.5116,31.5846,477200.0
2012-10-26 14:00:00,34.59,34.65,34.57,34.63,305600.0,31.5846,31.6394,31.5664,31.6212,305600.0
2012-10-26 14:30:00,34.63,34.69,34.55,34.56,610000.0,31.6212,31.6759,31.5481,31.5572,610000.0
2012-10-26 15:00:00,34.55,34.72,34.45,34.69,1866000.0,31.5481,31.7033,31.4568,31.6759,1866000.0
2012-10-26 15:30:00,34.68,34.72,34.59,34.59,1871600.0,31.6668,31.7033,31.5846,31.5846,1871600.0
2012-10-31 09:30:00,34.4,34.99,34.4,34.75,1627200.0,31.4111,31.9499,31.4111,31.7307,1627200.0
2012-10-31 10:00:00,34.75,34.85,34.47,34.51,1298800.0,31.7307,31.822,31.4751,31.5116,1298800.0
2012-10-31 10:30:00,34.52,34.54,34.35,34.39,1004000.0,31.5207,31.539,31.3655,31.402,1004000.0
2012-10-31 11:00:00,34.38,34.6,34.36,34.52,639200.0,31.3929,31.5938,31.3746,31.5207,639200.0
2012-10-31 11:30:00,34.53,34.56,34.39,34.47,536400.0,31.5299,31.5572,31.402,31.4751,536400.0
2012-10-31 12:00:00,34.47,34.65,34.4,34.52,586800.0,31.4751,31.6394,31.4111,31.5207,586800.0
2012-10-31 12:30:00,34.5,34.5,34.36,34.43,498800.0,31.5025,31.5025,31.3746,31.4385,498800.0
2012-10-31 13:00:00,34.43,34.47,34.4,34.42,315200.0,31.4385,31.4751,31.4111,31.4294,315200.0
2012-10-31 13:30:00,34.41,34.48,34.37,34.46,538800.0,31.4203,31.4842,31.3838,31.4659,538800.0
2012-10-31 14:00:00,34.46,34.52,34.38,34.5,709200.0,31.4659,31.5207,31.3929,31.5025,709200.0
2012-10-31 14:30:00,34.51,34.59,34.41,34.56,901200.0,31.5116,31.5846,31.4203,31.5572,901200.0
2012-10-31 15:00:00,34.57,34.62,34.46,34.57,1178400.0,31.5664,31.612,31.4659,31.5664,1178400.0
2012-10-31 15:30:00,34.57,34.75,34.56,34.68,2635200.0,31.5664,31.7307,31.5572,31.6668,2635200.0
2012-11-01 09:30:00,35.21,35.59,35.08,35.45,3639600.0,32.1508,32.4978,32.0321,32.3699,3639600.0
2012-11-01 10:00:00,35.49,35.64,35.3,35.61,2202800.0,32.4064,32.5434,32.2329,32.516,2202800.0
2012-11-01 10:30:00,35.61,35.74,35.5,35.73,2258400.0,32.516,32.6347,32.4156,32.6256,2258400.0
2012-11-01 11:00:00,35.74,35.85,35.66,35.79,1652800.0,32.6347,32.7352,32.5617,32.6804,1652800.0
2012-11-01 11:30:00,35.79,35.95,35.68,35.94,1079200.0,32.6804,32.8265,32.5799,32.8173,1079200.0
2012-11-01 12:00:00,35.93,36.05,35.9,35.98,1025200.0,32.8082,32.9178,32.7808,32.8539,1025200.0
2012-11-01 12:30:00,35.98,36.01,35.9,35.92,764800.0,32.8539,32.8813,32.7808,32.7991,764800.0
2012-11-01 13:00:00,35.92,35.99,35.82,35.85,892000.0,32.7991,32.863,32.7078,32.7352,892000.0
2012-11-01 13:30:00,35.85,35.94,35.82,35.91,924000.0,32.7352,32.8173,32.7078,32.7899,924000.0
2012-11-01 14:00:00,35.91,36.01,35.89,35.94,768400.0,32.7899,32.8813,32.7717,32.8173,768400.0
2012-11-01 14:30:00,35.94,36.0,35.9,35.92,700000.0,32.8173,32.8721,32.7808,32.7991,700000.0
2012-11-01 15:00:00,35.92,35.99,35.83,35.9,1182800.0,32.7991,32.863,32.7169,32.7808,1182800.0
2012-11-01 15:30:00,35.9,36.09,35.83,35.97,2871600.0,32.7808,32.9543,32.7169,32.8447,2871600.0
2012-11-02 09:30:00,36.02,36.6,35.92,36.58,2011200.0,32.8904,33.42,32.7991,33.4017,2011200.0
2012-11-02 10:00:00,36.56,36.58,36.22,36.27,1542000.0,33.3835,33.4017,33.073,33.1187,1542000.0
2012-11-02 10:30:00,36.27,36.46,36.26,36.26,1087200.0,33.1187,33.2922,33.1095,33.1095,1087200.0
2012-11-02 11:00:00,36.26,36.31,36.18,36.24,1050000.0,33.1095,33.1552,33.0365,33.0913,1050000.0
2012-11-02 11:30:00,36.24,36.24,36.13,36.16,803200.0,33.0913,33.0913,32.9908,33.0182,803200.0
2012-11-02 12:00:00,36.16,36.17,36.1,36.12,772000.0,33.0182,33.0274,32.9634,32.9817,772000.0
2012-11-02 12:30:00,36.12,36.14,36.06,36.1,728800.0,32.9817,33.0,32.9269,32.9634,728800.0
2012-11-02 13:00:00,36.1,36.12,36.0,36.01,887200.0,32.9634,32.9817,32.8721,32.8813,887200.0
2012-11-02 13:30:00,36.01,36.06,35.97,36.05,1014000.0,32.8813,32.9269,32.8447,32.9178,1014000.0
2012-11-02 14:00:00,36.04,36.07,35.98,36.06,724000.0,32.9087,32.936,32.8539,32.9269,724000.0
2012-11-02 14:30:00,36.05,36.08,35.96,36.0,990800.0,32.9178,32.9452,32.8356,32.8721,990800.0
2012-11-02 15:00:00,36.0,36.0,35.9,35.95,2107600.0,32.8721,32.8721,32.7808,32.8265,2107600.0
2012-11-02 15:30:00,35.95,35.97,35.86,35.87,3607200.0,32.8265,32.8447,32.7443,32.7534,3607200.0
2012-11-05 09:30:00,35.69,35.87,35.67,35.86,1148000.0,32.5891,32.7534,32.5708,32.7443,1148000.0
2012-11-05 10:00:00,35.86,35.9,35.72,35.73,925200.0,32.7443,32.7808,32.6165,32.6256,925200.0
2012-11-05 10:30:00,35.74,35.96,35.73,35.88,932800.0,32.6347,32.8356,32.6256,32.7626,932800.0
2012-11-05 11:00:00,35.88,35.97,35.86,35.87,567600.0,32.7626,32.8447,32.7443,32.7534,567600.0
2012-11-05 11:30:00,35.88,35.88,35.73,35.8,396400.0,32.7626,32.7626,32.6256,32.6895,396400.0
2012-11-05 12:00:00,35.8,35.85,35.79,35.81,218800.0,32.6895,32.7352,32.6804,32.6986,218800.0
2012-11-05 12:30:00,35.81,35.85,35.74,35.76,302800.0,32.6986,32.7352,32.6347,32.653,302800.0
2012-11-05 13:00:00,35.76,35.86,35.76,35.85,292800.0,32.653,32.7443,32.653,32.7352,292800.0
2012-11-05 13:30:00,35.85,35.9,35.74,35.74,473200.0,32.7352,32.7808,32.6347,32.6347,473200.0
2012-11-05 14:00:00,35.74,35.75,35.63,35.69,1150800.0,32.6347,32.6438,32.5343,32.5891,1150800.0
2012-11-05 14:30:00,35.69,35.72,35.41,35.44,2068000.0,32.5891,32.6165,32.3334,32.3608,2068000.0
2012-11-05 15:00:00,35.44,35.47,35.31,35.4,1512000.0,32.3608,32.3882,32.2421,32.3243,1512000.0
2012-11-05 15:30:00,35.4,35.51,35.32,35.38,2758000.0,32.3243,32.4247,32.2512,32.306,2758000.0
2012-11-06 09:30:00,35.62,35.87,35.48,35.85,901600.0,32.5251,32.7534,32.3973,32.7352,901600.0
2012-11-06 10:00:00,35.85,35.91,35.84,35.9,518400.0,32.7352,32.7899,32.726,32.7808,518400.0
2012-11-06 10:30:00,35.9,36.02,35.87,35.94,665600.0,32.7808,32.8904,32.7534,32.8173,665600.0
2012-11-06 11:00:00,35.94,35.97,35.86,35.87,431600.0,32.8173,32.8447,32.7443,32.7534,431600.0
2012-11-06 11:30:00,35.86,36.1,35.86,36.08,450800.0,32.7443,32.9634,32.7443,32.9452,450800.0
2012-11-06 12:00:00,36.08,36.21,36.06,36.13,428800.0,32.9452,33.0639,32.9269,32.9908,428800.0
2012-11-06 12:30:00,36.13,36.13,36.0,36.04,238000.0,32.9908,32.9908,32.8721,32.9087,238000.0
2012-11-06 13:00:00,36.04,36.08,35.99,36.03,432800.0,32.9087,32.9452,32.863,32.8995,432800.0
2012-11-06 13:30:00,36.02,36.05,35.98,35.99,315600.0,32.8904,32.9178,32.8539,32.863,315600.0
2012-11-06 14:00:00,35.99,36.02,35.96,36.02,292000.0,32.863,32.8904,32.8356,32.8904,292000.0
2012-11-06 14:30:00,36.02,36.04,35.92,35.93,344800.0,32.8904,32.9087,32.7991,32.8082,344800.0
2012-11-06 15:00:00,35.93,35.99,35.92,35.93,342000.0,32.8082,32.863,32.7991,32.8082,342000.0
2012-11-06 15:30:00,35.92,35.99,35.85,35.94,1616800.0,32.7991,32.863,32.7352,32.8173,1616800.0
2012-11-07 09:30:00,35.63,35.73,35.57,35.69,1019600.0,32.5343,32.6256,32.4795,32.5891,1019600.0
2012-11-07 10:00:00,35.69,35.81,35.66,35.77,779600.0,32.5891,32.6986,32.5617,32.6621,779600.0
2012-11-07 10:30:00,35.76,35.9,35.65,35.65,626000.0,32.653,32.7808,32.5525,32.5525,626000.0
2012-11-07 11:00:00,35.67,35.71,35.47,35.49,702000.0,32.5708,32.6073,32.3882,32.4064,702000.0
2012-11-07 11:30:00,35.49,35.6,35.38,35.57,720400.0,32.4064,32.5069,32.306,32.4795,720400.0
2012-11-07 12:00:00,35.58,35.58,35.47,35.5,635200.0,32.4886,32.4886,32.3882,32.4156,635200.0
2012-11-07 12:30:00,35.5,35.54,35.46,35.49,531600.0,32.4156,32.4521,32.379,32.4064,531600.0
2012-11-07 13:00:00,35.5,35.67,35.5,35.57,384800.0,32.4156,32.5708,32.4156,32.4795,384800.0
2012-11-07 13:30:00,35.57,35.7,35.56,35.59,364000.0,32.4795,32.5982,32.4704,32.4978,364000.0
2012-11-07 14:00:00,35.6,35.67,35.58,35.63,448800.0,32.5069,32.5708,32.4886,32.5343,448800.0
2012-11-07 14:30:00,35.62,35.68,35.52,35.67,456400.0,32.5251,32.5799,32.4338,32.5708,456400.0
2012-11-07 15:00:00,35.66,35.81,35.61,35.8,552400.0,32.5617,32.6986,32.516,32.6895,552400.0
2012-11-07 15:30:00,35.8,35.87,35.65,35.65,2113600.0,32.6895,32.7534,32.5525,32.5525,2113600.0
2012-11-08 09:30:00,35.54,35.77,35.51,35.66,756400.0,32.4521,32.6621,32.4247,32.5617,756400.0
2012-11-08 10:00:00,35.66,35.69,35.59,35.62,644400.0,32.5617,32.5891,32.4978,32.5251,644400.0
2012-11-08 10:30:00,35.6,35.81,35.6,35.67,1222800.0,32.5069,32.6986,32.5069,32.5708,1222800.0
2012-11-08 11:00:00,35.66,35.74,35.59,35.73,630000.0,32.5617,32.6347,32.4978,32.6256,630000.0
2012-11-08 11:30:00,35.73,35.75,35.64,35.67,399200.0,32.6256,32.6438,32.5434,32.5708,399200.0
2012-11-08 12:00:00,35.66,35.73,35.64,35.69,337600.0,32.5617,32.6256,32.5434,32.5891,337600.0
2012-11-08 12:30:00,35.7,35.72,35.6,35.63,373200.0,32.5982,32.6165,32.5069,32.5343,373200.0
2012-11-08 13:00:00,35.62,35.64,35.47,35.52,644800.0,32.5251,32.5434,32.3882,32.4338,644800.0
2012-11-08 13:30:00,35.52,35.71,35.51,35.71,630400.0,32.4338,32.6073,32.4247,32.6073,630400.0
2012-11-08 14:00:00,35.71,35.71,35.55,35.6,820400.0,32.6073,32.6073,32.4612,32.5069,820400.0
2012-11-08 14:30:00,35.61,35.74,35.61,35.69,620400.0,32.516,32.6347,32.516,32.5891,620400.0
2012-11-08 15:00:00,35.68,35.72,35.63,35.69,531200.0,32.5799,32.6165,32.5343,32.5891,531200.0
2012-11-08 15:30:00,35.68,35.69,35.5,35.52,1875600.0,32.5799,32.5891,32.4156,32.4338,1875600.0
2012-11-09 09:30:00,35.23,35.49,35.07,35.49,1352400.0,32.169,32.4064,32.0229,32.4064,1352400.0
2012-11-09 10:00:00,35.47,35.62,35.43,35.6,618400.0,32.3882,32.5251,32.3517,32.5069,618400.0
2012-11-09 10:30:00,35.6,35.71,35.57,35.66,652000.0,32.5069,32.6073,32.4795,32.5617,652000.0
2012-11-09 11:00:00,35.66,35.66,35.52,35.55,482400.0,32.5617,32.5617,32.4338,32.4612,482400.0
2012-11-09 11:30:00,35.54,35.73,35.54,35.71,626400.0,32.4521,32.6256,32.4521,32.6073,626400.0
2012-11-09 12:00:00,35.71,35.81,35.71,35.75,694000.0,32.6073,32.6986,32.6073,32.6438,694000.0
2012-11-09 12:30:00,35.76,35.77,35.65,35.66,383200.0,32.653,32.6621,32.5525,32.5617,383200.0
2012-11-09 13:00:00,35.66,35.67,35.48,35.48,622400.0,32.5617,32.5708,32.3973,32.3973,622400.0
2012-11-09 13:30:00,35.49,35.58,35.48,35.52,802400.0,32.4064,32.4886,32.3973,32.4338,802400.0
2012-11-09 14:00:00,35.54,35.95,35.48,35.64,1495200.0,32.4521,32.8265,32.3973,32.5434,1495200.0
2012-11-09 14:30:00,35.64,35.76,35.63,35.7,566400.0,32.5434,32.653,32.5343,32.5982,566400.0
2012-11-09 15:00:00,35.7,35.75,35.66,35.74,574000.0,32.5982,32.6438,32.5617,32.6347,574000.0
2012-11-09 15:30:00,35.75,35.84,35.6,35.72,1891600.0,32.6438,32.726,32.5069,32.6165,1891600.0
2012-11-12 09:30:00,35.51,35.91,35.51,35.87,865600.0,32.4247,32.7899,32.4247,32.7534,865600.0
2012-11-12 10:00:00,35.87,35.9,35.72,35.76,488000.0,32.7534,32.7808,32.6165,32.653,488000.0
2012-11-12 10:30:00,35.74,35.76,35.69,35.73,444400.0,32.6347,32.653,32.5891,32.6256,444400.0
2012-11-12 11:00:00,35.72,35.73,35.66,35.71,276400.0,32.6165,32.6256,32.5617,32.6073,276400.0
2012-11-12 11:30:00,35.71,35.79,35.7,35.78,551600.0,32.6073,32.6804,32.5982,32.6712,551600.0
2012-11-12 12:00:00,35.78,35.81,35.7,35.81,244800.0,32.6712,32.6986,32.5982,32.6986,244800.0
2012-11-12 12:30:00,35.8,35.85,35.78,35.83,347200.0,32.6895,32.7352,32.6712,32.7169,347200.0
2012-11-12 13:00:00,35.83,35.9,35.81,35.89,317200.0,32.7169,32.7808,32.6986,32.7717,317200.0
2012-11-12 13:30:00,35.89,35.93,35.84,35.92,490000.0,32.7717,32.8082,32.726,32.7991,490000.0
2012-11-12 14:00:00,35.92,35.95,35.87,35.92,315600.0,32.7991,32.8265,32.7534,32.7991,315600.0
2012-11-12 14:30:00,35.92,35.93,35.81,35.87,382000.0,32.7991,32.8082,32.6986,32.7534,382000.0
2012-11-12 15:00:00,35.86,35.88,35.81,35.85,522000.0,32.7443,32.7626,32.6986,32.7352,522000.0
2012-11-12 15:30:00,35.86,35.88,35.77,35.82,1604000.0,32.7443,32.7626,32.6621,32.7078,1604000.0
2012-11-13 09:30:00,35.65,35.94,35.63,35.93,767600.0,32.5525,32.8173,32.5343,32.8082,767600.0
2012-11-13 10:00:00,35.93,36.06,35.91,35.99,788400.0,32.8082,32.9269,32.7899,32.863,788400.0
2012-11-13 10:30:00,35.99,36.18,35.97,36.16,918000.0,32.863,33.0365,32.8447,33.0182,918000.0
2012-11-13 11:00:00,36.16,36.2,36.07,36.07,457600.0,33.0182,33.0548,32.936,32.936,457600.0
2012-11-13 11:30:00,36.08,36.12,36.01,36.07,324000.0,32.9452,32.9817,32.8813,32.936,324000.0
2012-11-13 12:00:00,36.07,36.1,35.97,35.97,306000.0,32.936,32.9634,32.8447,32.8447,306000.0
2012-11-13 12:30:00,35.97,35.99,35.9,35.96,334400.0,32.8447,32.863,32.7808,32.8356,334400.0
2012-11-13 13:00:00,35.94,36.0,35.91,35.94,452400.0,32.8173,32.8721,32.7899,32.8173,452400.0
2012-11-13 13:30:00,35.95,35.99,35.88,35.99,433600.0,32.8265,32.863,32.7626,32.863,433600.0
2012-11-13 14:00:00,35.98,35.99,35.87,35.9,537200.0,32.8539,32.863,32.7534,32.7808,537200.0
2012-11-13 14:30:00,35.91,35.91,35.82,35.86,477600.0,32.7899,32.7899,32.7078,32.7443,477600.0
2012-11-13 15:00:00,35.86,35.89,35.64,35.68,1240800.0,32.7443,32.7717,32.5434,32.5799,1240800.0
2012-11-13 15:30:00,35.68,35.73,35.61,35.62,1864400.0,32.5799,32.6256,32.516,32.5251,1864400.0
2012-11-14 09:30:00,35.65,35.81,35.63,35.63,559600.0,32.6293,32.7757,32.611,32.611,559600.0
2012-11-14 10:00:00,35.63,35.7,35.4,35.41,754800.0,32.611,32.6751,32.4005,32.4096,754800.0
2012-11-14 10:30:00,35.41,35.48,35.22,35.25,746800.0,32.4096,32.4737,32.2357,32.2632,746800.0
2012-11-14 11:00:00,35.25,35.33,35.24,35.31,779200.0,32.2632,32.3364,32.254,32.3181,779200.0
2012-11-14 11:30:00,35.31,35.51,35.31,35.44,623600.0,32.3181,32.5012,32.3181,32.4371,623600.0
2012-11-14 12:00:00,35.44,35.46,35.31,35.37,568000.0,32.4371,32.4554,32.3181,32.373,568000.0
2012-11-14 12:30:00,35.38,35.47,35.37,35.37,408000.0,32.3822,32.4645,32.373,32.373,408000.0
2012-11-14 13:00:00,35.37,35.45,35.33,35.39,668800.0,32.373,32.4462,32.3364,32.3913,668800.0
2012-11-14 13:30:00,35.39,35.44,35.24,35.29,1106800.0,32.3913,32.4371,32.254,32.2998,1106800.0
2012-11-14 14:00:00,35.29,35.37,35.13,35.25,1606800.0,32.2998,32.373,32.1534,32.2632,1606800.0
2012-11-14 14:30:00,35.25,35.25,35.13,35.19,804800.0,32.2632,32.2632,32.1534,32.2083,804800.0
2012-11-14 15:00:00,35.19,35.22,34.97,35.08,1663200.0,32.2083,32.2357,32.0069,32.1076,1663200.0
2012-11-14 15:30:00,35.08,35.09,34.91,35.02,2408400.0,32.1076,32.1167,31.952,32.0527,2408400.0
2012-11-15 09:30:00,35.0,35.12,34.75,34.8,1410000.0,32.0344,32.1442,31.8056,31.8513,1410000.0
2012-11-15 10:00:00,34.77,34.83,34.63,34.83,1507600.0,31.8239,31.8788,31.6957,31.8788,1507600.0
2012-11-15 10:30:00,34.81,34.88,34.74,34.77,1078000.0,31.8605,31.9245,31.7964,31.8239,1078000.0
2012-11-15 11:00:00,34.77,34.86,34.65,34.71,750800.0,31.8239,31.9062,31.714,31.7689,750800.0
2012-11-15 11:30:00,34.71,34.82,34.65,34.76,794800.0,31.7689,31.8696,31.714,31.8147,794800.0
2012-11-15 12:00:00,34.74,34.8,34.73,34.75,927600.0,31.7964,31.8513,31.7873,31.8056,927600.0
2012-11-15 12:30:00,34.75,34.82,34.74,34.81,775200.0,31.8056,31.8696,31.7964,31.8605,775200.0
2012-11-15 13:00:00,34.8,34.91,34.79,34.89,856000.0,31.8513,31.952,31.8422,31.9337,856000.0
2012-11-15 13:30:00,34.88,35.07,34.85,35.03,600000.0,31.9245,32.0984,31.8971,32.0618,600000.0
2012-11-15 14:00:00,35.03,35.05,34.94,34.95,425200.0,32.0618,32.0801,31.9795,31.9886,425200.0
2012-11-15 14:30:00,34.95,34.98,34.87,34.97,737600.0,31.9886,32.0161,31.9154,32.0069,737600.0
2012-11-15 15:00:00,34.96,34.97,34.8,34.91,595200.0,31.9978,32.0069,31.8513,31.952,595200.0
2012-11-15 15:30:00,34.9,35.12,34.9,35.0,1989600.0,31.9428,32.1442,31.9428,32.0344,1989600.0
2012-11-16 09:30:00,35.09,35.31,35.01,35.09,2708000.0,32.1167,32.3181,32.0435,32.1167,2708000.0
2012-11-16 10:00:00,35.09,35.41,35.01,35.38,950000.0,32.1167,32.4096,32.0435,32.3822,950000.0
2012-11-16 10:30:00,35.39,35.51,35.37,35.48,1706800.0,32.3913,32.5012,32.373,32.4737,1706800.0
2012-11-16 11:00:00,35.48,35.48,35.33,35.34,1058000.0,32.4737,32.4737,32.3364,32.3456,1058000.0
2012-11-16 11:30:00,35.33,35.7,35.32,35.64,1203600.0,32.3364,32.6751,32.3273,32.6201,1203600.0
2012-11-16 12:00:00,35.63,35.87,35.59,35.82,1326400.0,32.611,32.8307,32.5744,32.7849,1326400.0
2012-11-16 12:30:00,35.81,35.89,35.7,35.7,880000.0,32.7757,32.849,32.6751,32.6751,880000.0
2012-11-16 13:00:00,35.69,35.78,35.6,35.71,506800.0,32.6659,32.7483,32.5835,32.6842,506800.0
2012-11-16 13:30:00,35.71,35.72,35.61,35.67,538000.0,32.6842,32.6934,32.5927,32.6476,538000.0
2012-11-16 14:00:00,35.66,35.68,35.51,35.54,580800.0,32.6384,32.6568,32.5012,32.5286,580800.0
2012-11-16 14:30:00,35.54,35.68,35.51,35.65,928800.0,32.5286,32.6568,32.5012,32.6293,928800.0
2012-11-16 15:00:00,35.65,35.69,35.6,35.68,826000.0,32.6293,32.6659,32.5835,32.6568,826000.0
2012-11-16 15:30:00,35.69,35.77,35.6,35.67,2213200.0,32.6659,32.7391,32.5835,32.6476,2213200.0
2012-11-19 09:30:00,36.0,36.15,35.92,36.1,1773600.0,32.9496,33.0869,32.8764,33.0412,1773600.0
2012-11-19 10:00:00,36.1,36.2,36.07,36.2,1384800.0,33.0412,33.1327,33.0137,33.1327,1384800.0
2012-11-19 10:30:00,36.2,36.25,36.18,36.19,773200.0,33.1327,33.1785,33.1144,33.1235,773200.0
2012-11-19 11:00:00,36.18,36.25,36.18,36.24,517200.0,33.1144,33.1785,33.1144,33.1693,517200.0
2012-11-19 11:30:00,36.25,36.28,36.23,36.28,919200.0,33.1785,33.2059,33.1602,33.2059,919200.0
2012-11-19 12:00:00,36.27,36.34,36.27,36.33,503200.0,33.1968,33.2608,33.1968,33.2517,503200.0
2012-11-19 12:30:00,36.33,36.35,36.27,36.32,518400.0,33.2517,33.27,33.1968,33.2425,518400.0
2012-11-19 13:00:00,36.33,36.33,36.22,36.25,310800.0,33.2517,33.2517,33.151,33.1785,310800.0
2012-11-19 13:30:00,36.25,36.27,36.19,36.23,557200.0,33.1785,33.1968,33.1235,33.1602,557200.0
2012-11-19 14:00:00,36.23,36.34,36.22,36.33,427200.0,33.1602,33.2608,33.151,33.2517,427200.0
2012-11-19 14:30:00,36.33,36.33,36.25,36.27,445200.0,33.2517,33.2517,33.1785,33.1968,445200.0
2012-11-19 15:00:00,36.27,36.34,36.26,36.32,814800.0,33.1968,33.2608,33.1876,33.2425,814800.0
2012-11-19 15:30:00,36.32,36.42,36.23,36.38,2134400.0,33.2425,33.3341,33.1602,33.2974,2134400.0
2012-11-20 09:30:00,36.38,36.77,36.29,36.74,1213600.0,33.2974,33.6544,33.2151,33.6269,1213600.0
2012-11-20 10:00:00,36.74,36.85,36.7,36.79,902800.0,33.6269,33.7276,33.5903,33.6727,902800.0
2012-11-20 10:30:00,36.79,36.8,36.66,36.69,606400.0,33.6727,33.6819,33.5537,33.5812,606400.0
2012-11-20 11:00:00,36.68,36.76,36.67,36.72,348000.0,33.572,33.6452,33.5629,33.6086,348000.0
2012-11-20 11:30:00,36.71,36.79,36.7,36.77,351600.0,33.5995,33.6727,33.5903,33.6544,351600.0
2012-11-20 12:00:00,36.77,36.78,36.63,36.65,437600.0,33.6544,33.6635,33.5263,33.5446,437600.0
2012-11-20 12:30:00,36.64,36.64,36.52,36.6,436000.0,33.5354,33.5354,33.4256,33.4988,436000.0
2012-11-20 13:00:00,36.6,36.62,36.32,36.33,935200.0,33.4988,33.5171,33.2425,33.2517,935200.0
2012-11-20 13:30:00,36.33,36.54,36.31,36.52,532800.0,33.2517,33.4439,33.2334,33.4256,532800.0
2012-11-20 14:00:00,36.53,36.55,36.45,36.45,402000.0,33.4347,33.453,33.3615,33.3615,402000.0
2012-11-20 14:30:00,36.46,36.54,36.4,36.52,298800.0,33.3707,33.4439,33.3157,33.4256,298800.0
2012-11-20 15:00:00,36.52,36.65,36.51,36.6,540400.0,33.4256,33.5446,33.4164,33.4988,540400.0
2012-11-20 15:30:00,36.6,36.64,36.57,36.6,1515600.0,33.4988,33.5354,33.4713,33.4988,1515600.0
2012-11-21 09:30:00,36.56,36.73,36.48,36.63,774800.0,33.4622,33.6178,33.389,33.5263,774800.0
2012-11-21 10:00:00,36.63,36.63,36.49,36.51,617200.0,33.5263,33.5263,33.3981,33.4164,617200.0
2012-11-21 10:30:00,36.51,36.56,36.49,36.49,418000.0,33.4164,33.4622,33.3981,33.3981,418000.0
2012-11-21 11:00:00,36.5,36.59,36.49,36.53,365600.0,33.4073,33.4896,33.3981,33.4347,365600.0
2012-11-21 11:30:00,36.53,36.53,36.48,36.51,366000.0,33.4347,33.4347,33.389,33.4164,366000.0
2012-11-21 12:00:00,36.51,36.52,36.44,36.47,363200.0,33.4164,33.4256,33.3524,33.3798,363200.0
2012-11-21 12:30:00,36.48,36.52,36.45,36.5,305600.0,33.389,33.4256,33.3615,33.4073,305600.0
2012-11-21 13:00:00,36.51,36.57,36.48,36.57,236800.0,33.4164,33.4713,33.389,33.4713,236800.0
2012-11-21 13:30:00,36.57,36.64,36.57,36.64,209600.0,33.4713,33.5354,33.4713,33.5354,209600.0
2012-11-21 14:00:00,36.65,36.67,36.58,36.59,333600.0,33.5446,33.5629,33.4805,33.4896,333600.0
2012-11-21 14:30:00,36.6,36.65,36.58,36.61,276400.0,33.4988,33.5446,33.4805,33.508,276400.0
2012-11-21 15:00:00,36.61,36.7,36.61,36.65,413200.0,33.508,33.5903,33.508,33.5446,413200.0
2012-11-21 15:30:00,36.65,36.72,36.65,36.67,1236000.0,33.5446,33.6086,33.5446,33.5629,1236000.0
2012-11-23 09:30:00,36.83,36.86,36.6,36.76,546400.0,33.7093,33.7368,33.4988,33.6452,546400.0
2012-11-23 10:00:00,36.75,36.88,36.75,36.87,510400.0,33.6361,33.7551,33.6361,33.7459,510400.0
2012-11-23 10:30:00,36.87,36.88,36.74,36.75,350400.0,33.7459,33.7551,33.6269,33.6361,350400.0
2012-11-23 11:00:00,36.75,36.86,36.75,36.83,349600.0,33.6361,33.7368,33.6361,33.7093,349600.0
2012-11-23 11:30:00,36.83,36.9,36.83,36.88,402800.0,33.7093,33.7734,33.7093,33.7551,402800.0
2012-11-23 12:00:00,36.88,36.89,36.75,36.83,380000.0,33.7551,33.7642,33.6361,33.7093,380000.0
2012-11-23 12:30:00,36.82,37.01,36.81,37.0,899200.0,33.7002,33.8741,33.691,33.8649,899200.0
2012-11-26 09:30:00,36.9,36.9,36.6,36.85,1562000.0,33.7734,33.7734,33.4988,33.7276,1562000.0
2012-11-26 10:00:00,36.85,36.86,36.74,36.76,1014000.0,33.7276,33.7368,33.6269,33.6452,1014000.0
2012-11-26 10:30:00,36.76,36.78,36.71,36.72,388800.0,33.6452,33.6635,33.5995,33.6086,388800.0
2012-11-26 11:00:00,36.73,36.73,36.6,36.63,663600.0,33.6178,33.6178,33.4988,33.5263,663600.0
2012-11-26 11:30:00,36.64,36.7,36.63,36.68,420000.0,33.5354,33.5903,33.5263,33.572,420000.0
2012-11-26 12:00:00,36.68,36.69,36.63,36.65,277200.0,33.572,33.5812,33.5263,33.5446,277200.0
2012-11-26 12:30:00,36.65,36.68,36.6,36.67,413600.0,33.5446,33.572,33.4988,33.5629,413600.0
2012-11-26 13:00:00,36.67,36.74,36.64,36.72,328800.0,33.5629,33.6269,33.5354,33.6086,328800.0
2012-11-26 13:30:00,36.73,36.79,36.73,36.77,399200.0,33.6178,33.6727,33.6178,33.6544,399200.0
2012-11-26 14:00:00,36.77,36.77,36.7,36.7,227600.0,33.6544,33.6544,33.5903,33.5903,227600.0
2012-11-26 14:30:00,36.7,36.77,36.66,36.74,312400.0,33.5903,33.6544,33.5537,33.6269,312400.0
2012-11-26 15:00:00,36.74,36.76,36.67,36.72,417200.0,33.6269,33.6452,33.5629,33.6086,417200.0
2012-11-26 15:30:00,36.73,36.81,36.7,36.81,1070400.0,33.6178,33.691,33.5903,33.691,1070400.0
2012-11-27 09:30:00,36.78,36.96,36.65,36.79,1020400.0,33.6635,33.8283,33.5446,33.6727,1020400.0
2012-11-27 10:00:00,36.79,36.85,36.58,36.62,826000.0,33.6727,33.7276,33.4805,33.5171,826000.0
2012-11-27 10:30:00,36.62,36.7,36.59,36.62,486800.0,33.5171,33.5903,33.4896,33.5171,486800.0
2012-11-27 11:00:00,36.61,36.74,36.61,36.69,335200.0,33.508,33.6269,33.508,33.5812,335200.0
2012-11-27 11:30:00,36.68,36.84,36.65,36.83,435600.0,33.572,33.7185,33.5446,33.7093,435600.0
2012-11-27 12:00:00,36.83,36.83,36.76,36.79,390400.0,33.7093,33.7093,33.6452,33.6727,390400.0
2012-11-27 12:30:00,36.8,36.85,36.77,36.84,472800.0,33.6819,33.7276,33.6544,33.7185,472800.0
2012-11-27 13:00:00,36.84,36.84,36.74,36.76,646000.0,33.7185,33.7185,33.6269,33.6452,646000.0
2012-11-27 13:30:00,36.76,36.82,36.75,36.81,479600.0,33.6452,33.7002,33.6361,33.691,479600.0
2012-11-27 14:00:00,36.82,36.85,36.71,36.73,750400.0,33.7002,33.7276,33.5995,33.6178,750400.0
2012-11-27 14:30:00,36.72,36.74,36.62,36.73,468800.0,33.6086,33.6269,33.5171,33.6178,468800.0
2012-11-27 15:00:00,36.73,36.82,36.69,36.79,1496800.0,33.6178,33.7002,33.5812,33.6727,1496800.0
2012-11-27 15:30:00,36.79,36.8,36.67,36.7,1281200.0,33.6727,33.6819,33.5629,33.5903,1281200.0
2012-11-28 09:30:00,36.51,36.77,36.47,36.65,994000.0,33.4164,33.6544,33.3798,33.5446,994000.0
2012-11-28 10:00:00,36.65,36.65,36.5,36.62,885200.0,33.5446,33.5446,33.4073,33.5171,885200.0
2012-11-28 10:30:00,36.63,36.73,36.61,36.63,424000.0,33.5263,33.6178,33.508,33.5263,424000.0
2012-11-28 11:00:00,36.63,36.74,36.63,36.66,575200.0,33.5263,33.6269,33.5263,33.5537,575200.0
2012-11-28 11:30:00,36.66,36.69,36.6,36.65,442800.0,33.5537,33.5812,33.4988,33.5446,442800.0
2012-11-28 12:00:00,36.66,36.79,36.55,36.75,470400.0,33.5537,33.6727,33.453,33.6361,470400.0
2012-11-28 12:30:00,36.74,36.83,36.73,36.75,621200.0,33.6269,33.7093,33.6178,33.6361,621200.0
2012-11-28 13:00:00,36.75,36.75,36.66,36.69,388000.0,33.6361,33.6361,33.5537,33.5812,388000.0
2012-11-28 13:30:00,36.69,36.72,36.67,36.68,558800.0,33.5812,33.6086,33.5629,33.572,558800.0
2012-11-28 14:00:00,36.68,36.69,36.59,36.67,740800.0,33.572,33.5812,33.4896,33.5629,740800.0
2012-11-28 14:30:00,36.67,36.72,36.66,36.72,451600.0,33.5629,33.6086,33.5537,33.6086,451600.0
2012-11-28 15:00:00,36.71,36.77,36.7,36.76,518800.0,33.5995,33.6544,33.5903,33.6452,518800.0
2012-11-28 15:30:00,36.76,36.84,36.76,36.81,1987200.0,33.6452,33.7185,33.6452,33.691,1987200.0
2012-11-29 09:30:00,36.98,37.07,36.85,37.02,1936800.0,33.8466,33.929,33.7276,33.8832,1936800.0
2012-11-29 10:00:00,37.03,37.04,36.89,36.98,924000.0,33.8924,33.9015,33.7642,33.8466,924000.0
2012-11-29 10:30:00,36.97,37.05,36.94,37.03,671200.0,33.8375,33.9107,33.81,33.8924,671200.0
2012-11-29 11:00:00,37.03,37.04,36.95,36.97,1034000.0,33.8924,33.9015,33.8191,33.8375,1034000.0
2012-11-29 11:30:00,36.96,37.01,36.81,36.98,1013600.0,33.8283,33.8741,33.691,33.8466,1013600.0
2012-11-29 12:00:00,36.98,37.04,36.93,36.99,462400.0,33.8466,33.9015,33.8008,33.8558,462400.0
2012-11-29 12:30:00,36.99,37.04,36.99,37.02,748000.0,33.8558,33.9015,33.8558,33.8832,748000.0
2012-11-29 13:00:00,37.02,37.04,36.99,37.02,620000.0,33.8832,33.9015,33.8558,33.8832,620000.0
2012-11-29 13:30:00,37.02,37.05,37.0,37.02,608800.0,33.8832,33.9107,33.8649,33.8832,608800.0
2012-11-29 14:00:00,37.02,37.03,36.97,37.02,985600.0,33.8832,33.8924,33.8375,33.8832,985600.0
2012-11-29 14:30:00,37.02,37.08,37.01,37.07,476000.0,33.8832,33.9381,33.8741,33.929,476000.0
2012-11-29 15:00:00,37.06,37.07,36.99,37.04,470400.0,33.9198,33.929,33.8558,33.9015,470400.0
2012-11-29 15:30:00,37.04,37.06,37.01,37.05,1030000.0,33.9015,33.9198,33.8741,33.9107,1030000.0
2012-11-30 09:30:00,37.08,37.32,37.0,37.15,1134000.0,33.9381,34.1578,33.8649,34.0022,1134000.0
2012-11-30 10:00:00,37.16,37.31,37.16,37.3,664400.0,34.0114,34.1486,34.0114,34.1395,664400.0
2012-11-30 10:30:00,37.29,37.3,37.16,37.26,578400.0,34.1303,34.1395,34.0114,34.1029,578400.0
2012-11-30 11:00:00,37.26,37.3,37.24,37.25,551200.0,34.1029,34.1395,34.0846,34.0937,551200.0
2012-11-30 11:30:00,37.24,37.3,37.22,37.28,574400.0,34.0846,34.1395,34.0663,34.1212,574400.0
2012-11-30 12:00:00,37.28,37.37,37.27,37.33,819200.0,34.1212,34.2036,34.112,34.1669,819200.0
2012-11-30 12:30:00,37.33,37.39,37.3,37.34,550400.0,34.1669,34.2219,34.1395,34.1761,550400.0
2012-11-30 13:00:00,37.34,37.42,37.34,37.38,514800.0,34.1761,34.2493,34.1761,34.2127,514800.0
2012-11-30 13:30:00,37.37,37.41,37.35,37.41,667200.0,34.2036,34.2402,34.1853,34.2402,667200.0
2012-11-30 14:00:00,37.41,37.41,37.33,37.35,674400.0,34.2402,34.2402,34.1669,34.1853,674400.0
2012-11-30 14:30:00,37.34,37.4,37.31,37.32,926000.0,34.1761,34.231,34.1486,34.1578,926000.0
2012-11-30 15:00:00,37.32,37.35,37.29,37.3,860800.0,34.1578,34.1853,34.1303,34.1395,860800.0
2012-11-30 15:30:00,37.3,37.48,37.28,37.4,2072000.0,34.1395,34.3042,34.1212,34.231,2072000.0
2012-12-03 09:30:00,37.5,37.68,37.44,37.55,1609600.0,34.3225,34.4873,34.2676,34.3683,1609600.0
2012-12-03 10:00:00,37.54,37.56,37.39,37.54,1111600.0,34.3592,34.3775,34.2219,34.3592,1111600.0
2012-12-03 10:30:00,37.55,37.56,37.4,37.43,740000.0,34.3683,34.3775,34.231,34.2585,740000.0
2012-12-03 11:00:00,37.42,37.51,37.4,37.48,826800.0,34.2493,34.3317,34.231,34.3042,826800.0
2012-12-03 11:30:00,37.49,37.54,37.44,37.45,681200.0,34.3134,34.3592,34.2676,34.2768,681200.0
2012-12-03 12:00:00,37.45,37.45,37.34,37.45,550000.0,34.2768,34.2768,34.1761,34.2768,550000.0
2012-12-03 12:30:00,37.44,37.45,37.38,37.38,433600.0,34.2676,34.2768,34.2127,34.2127,433600.0
2012-12-03 13:00:00,37.37,37.38,37.23,37.32,651600.0,34.2036,34.2127,34.0754,34.1578,651600.0
2012-12-03 13:30:00,37.32,37.32,37.18,37.23,480400.0,34.1578,34.1578,34.0297,34.0754,480400.0
2012-12-03 14:00:00,37.22,37.29,37.21,37.25,554800.0,34.0663,34.1303,34.0571,34.0937,554800.0
2012-12-03 14:30:00,37.24,37.28,37.21,37.23,684000.0,34.0846,34.1212,34.0571,34.0754,684000.0
2012-12-03 15:00:00,37.23,37.28,37.11,37.2,1024000.0,34.0754,34.1212,33.9656,34.048,1024000.0
2012-12-03 15:30:00,37.2,37.27,37.14,37.15,1330400.0,34.048,34.112,33.993,34.0022,1330400.0
2012-12-04 09:30:00,37.24,37.31,37.05,37.2,932000.0,34.0846,34.1486,33.9107,34.048,932000.0
2012-12-04 10:00:00,37.21,37.28,37.11,37.13,578400.0,34.0571,34.1212,33.9656,33.9839,578400.0
2012-12-04 10:30:00,37.13,37.21,36.99,37.05,750800.0,33.9839,34.0571,33.8558,33.9107,750800.0
2012-12-04 11:00:00,37.05,37.1,36.98,36.99,397200.0,33.9107,33.9564,33.8466,33.8558,397200.0
2012-12-04 11:30:00,36.98,37.09,36.98,37.07,485200.0,33.8466,33.9473,33.8466,33.929,485200.0
2012-12-04 12:00:00,37.07,37.08,36.8,36.91,864800.0,33.929,33.9381,33.6819,33.7825,864800.0
2012-12-04 12:30:00,36.91,36.95,36.87,36.88,486800.0,33.7825,33.8191,33.7459,33.7551,486800.0
2012-12-04 13:00:00,36.87,36.9,36.82,36.89,389200.0,33.7459,33.7734,33.7002,33.7642,389200.0
2012-12-04 13:30:00,36.89,36.98,36.85,36.96,743600.0,33.7642,33.8466,33.7276,33.8283,743600.0
2012-12-04 14:00:00,36.97,36.99,36.93,36.97,458400.0,33.8375,33.8558,33.8008,33.8375,458400.0
2012-12-04 14:30:00,36.96,37.01,36.94,37.0,416000.0,33.8283,33.8741,33.81,33.8649,416000.0
2012-12-04 15:00:00,36.99,37.01,36.93,36.96,523600.0,33.8558,33.8741,33.8008,33.8283,523600.0
2012-12-04 15:30:00,36.96,36.99,36.9,36.9,1328400.0,33.8283,33.8558,33.7734,33.7734,1328400.0
2012-12-05 09:30:00,37.13,37.13,36.9,36.9,778800.0,33.9839,33.9839,33.7734,33.7734,778800.0
2012-12-05 10:00:00,36.91,36.96,36.76,36.82,884800.0,33.7825,33.8283,33.6452,33.7002,884800.0
2012-12-05 10:30:00,36.82,36.83,36.52,36.6,1188000.0,33.7002,33.7093,33.4256,33.4988,1188000.0
2012-12-05 11:00:00,36.6,36.88,36.55,36.85,812800.0,33.4988,33.7551,33.453,33.7276,812800.0
2012-12-05 11:30:00,36.86,37.0,36.86,36.98,589600.0,33.7368,33.8649,33.7368,33.8466,589600.0
2012-12-05 12:00:00,36.98,37.07,36.97,36.98,450400.0,33.8466,33.929,33.8375,33.8466,450400.0
2012-12-05 12:30:00,36.98,37.13,36.97,37.08,426000.0,33.8466,33.9839,33.8375,33.9381,426000.0
2012-12-05 13:00:00,37.08,37.09,36.95,36.96,339600.0,33.9381,33.9473,33.8191,33.8283,339600.0
2012-12-05 13:30:00,36.96,36.99,36.9,36.94,342000.0,33.8283,33.8558,33.7734,33.81,342000.0
2012-12-05 14:00:00,36.94,37.02,36.94,36.97,304800.0,33.81,33.8832,33.81,33.8375,304800.0
2012-12-05 14:30:00,36.98,37.06,36.98,36.98,297200.0,33.8466,33.9198,33.8466,33.8466,297200.0
2012-12-05 15:00:00,36.99,37.09,36.97,36.97,640800.0,33.8558,33.9473,33.8375,33.8375,640800.0
2012-12-05 15:30:00,36.98,37.05,36.94,37.02,1782000.0,33.8466,33.9107,33.81,33.8832,1782000.0
2012-12-06 09:30:00,37.11,37.11,36.88,37.01,929600.0,33.9656,33.9656,33.7551,33.8741,929600.0
2012-12-06 10:00:00,37.01,37.02,36.77,36.88,665200.0,33.8741,33.8832,33.6544,33.7551,665200.0
2012-12-06 10:30:00,36.88,37.11,36.87,37.09,528800.0,33.7551,33.9656,33.7459,33.9473,528800.0
2012-12-06 11:00:00,37.1,37.22,37.06,37.2,486400.0,33.9564,34.0663,33.9198,34.048,486400.0
2012-12-06 11:30:00,37.22,37.23,37.14,37.15,367600.0,34.0663,34.0754,33.993,34.0022,367600.0
2012-12-06 12:00:00,37.16,37.17,37.09,37.09,255600.0,34.0114,34.0205,33.9473,33.9473,255600.0
2012-12-06 12:30:00,37.09,37.14,37.01,37.01,580000.0,33.9473,33.993,33.8741,33.8741,580000.0
2012-12-06 13:00:00,37.01,37.13,36.98,37.08,708400.0,33.8741,33.9839,33.8466,33.9381,708400.0
2012-12-06 13:30:00,37.09,37.14,37.05,37.11,264800.0,33.9473,33.993,33.9107,33.9656,264800.0
2012-12-06 14:00:00,37.12,37.18,37.11,37.13,565600.0,33.9747,34.0297,33.9656,33.9839,565600.0
2012-12-06 14:30:00,37.13,37.16,37.07,37.15,447200.0,33.9839,34.0114,33.929,34.0022,447200.0
2012-12-06 15:00:00,37.15,37.16,37.09,37.09,673200.0,34.0022,34.0114,33.9473,33.9473,673200.0
2012-12-06 15:30:00,37.09,37.23,37.07,37.12,1915200.0,33.9473,34.0754,33.929,33.9747,1915200.0
2012-12-07 09:30:00,37.4,37.4,37.06,37.1,707600.0,34.231,34.231,33.9198,33.9564,707600.0
2012-12-07 10:00:00,37.1,37.21,37.06,37.09,575200.0,33.9564,34.0571,33.9198,33.9473,575200.0
2012-12-07 10:30:00,37.09,37.15,36.99,37.04,604000.0,33.9473,34.0022,33.8558,33.9015,604000.0
2012-12-07 11:00:00,37.05,37.13,36.99,37.11,365200.0,33.9107,33.9839,33.8558,33.9656,365200.0
2012-12-07 11:30:00,37.12,37.16,37.04,37.05,225600.0,33.9747,34.0114,33.9015,33.9107,225600.0
2012-12-07 12:00:00,37.05,37.08,37.0,37.02,304000.0,33.9107,33.9381,33.8649,33.8832,304000.0
2012-12-07 12:30:00,37.02,37.03,36.99,37.02,345200.0,33.8832,33.8924,33.8558,33.8832,345200.0
2012-12-07 13:00:00,37.02,37.06,37.0,37.01,366400.0,33.8832,33.9198,33.8649,33.8741,366400.0
2012-12-07 13:30:00,37.01,37.03,36.98,36.98,528000.0,33.8741,33.8924,33.8466,33.8466,528000.0
2012-12-07 14:00:00,36.98,37.02,36.95,37.01,477200.0,33.8466,33.8832,33.8191,33.8741,477200.0
2012-12-07 14:30:00,37.01,37.06,36.99,37.03,524000.0,33.8741,33.9198,33.8558,33.8924,524000.0
2012-12-07 15:00:00,37.03,37.09,37.01,37.04,504400.0,33.8924,33.9473,33.8741,33.9015,504400.0
2012-12-07 15:30:00,37.05,37.15,37.02,37.13,1387600.0,33.9107,34.0022,33.8832,33.9839,1387600.0
2012-12-10 09:30:00,37.19,37.24,37.07,37.21,1240000.0,34.0388,34.0846,33.929,34.0571,1240000.0
2012-12-10 10:00:00,37.22,37.25,37.1,37.22,720800.0,34.0663,34.0937,33.9564,34.0663,720800.0
2012-12-10 10:30:00,37.23,37.32,37.2,37.3,632800.0,34.0754,34.1578,34.048,34.1395,632800.0
2012-12-10 11:00:00,37.31,37.31,37.19,37.24,484400.0,34.1486,34.1486,34.0388,34.0846,484400.0
2012-12-10 11:30:00,37.23,37.26,37.19,37.2,457200.0,34.0754,34.1029,34.0388,34.048,457200.0
2012-12-10 12:00:00,37.2,37.22,37.16,37.21,545600.0,34.048,34.0663,34.0114,34.0571,545600.0
2012-12-10 12:30:00,37.22,37.25,37.19,37.22,412400.0,34.0663,34.0937,34.0388,34.0663,412400.0
2012-12-10 13:00:00,37.21,37.22,37.17,37.19,309200.0,34.0571,34.0663,34.0205,34.0388,309200.0
2012-12-10 13:30:00,37.19,37.2,37.16,37.2,414400.0,34.0388,34.048,34.0114,34.048,414400.0
2012-12-10 14:00:00,37.19,37.2,37.13,37.17,401600.0,34.0388,34.048,33.9839,34.0205,401600.0
2012-12-10 14:30:00,37.17,37.2,37.15,37.19,232000.0,34.0205,34.048,34.0022,34.0388,232000.0
2012-12-10 15:00:00,37.19,37.2,37.17,37.19,328000.0,34.0388,34.048,34.0205,34.0388,328000.0
2012-12-10 15:30:00,37.19,37.26,37.17,37.17,1304800.0,34.0388,34.1029,34.0205,34.0205,1304800.0
2012-12-11 09:30:00,37.1,37.33,37.1,37.18,1183200.0,33.9564,34.1669,33.9564,34.0297,1183200.0
2012-12-11 10:00:00,37.18,37.32,37.18,37.3,702000.0,34.0297,34.1578,34.0297,34.1395,702000.0
2012-12-11 10:30:00,37.29,37.41,37.25,37.28,908000.0,34.1303,34.2402,34.0937,34.1212,908000.0
2012-12-11 11:00:00,37.28,37.58,37.27,37.53,1376800.0,34.1212,34.3958,34.112,34.35,1376800.0
2012-12-11 11:30:00,37.55,37.57,37.44,37.44,714400.0,34.3683,34.3866,34.2676,34.2676,714400.0
2012-12-11 12:00:00,37.44,37.51,37.39,37.46,845600.0,34.2676,34.3317,34.2219,34.2859,845600.0
2012-12-11 12:30:00,37.47,37.48,37.42,37.43,521200.0,34.2951,34.3042,34.2493,34.2585,521200.0
2012-12-11 13:00:00,37.44,37.45,37.36,37.37,646800.0,34.2676,34.2768,34.1944,34.2036,646800.0
2012-12-11 13:30:00,37.37,37.43,37.36,37.37,1053600.0,34.2036,34.2585,34.1944,34.2036,1053600.0
2012-12-11 14:00:00,37.37,37.41,37.37,37.37,791200.0,34.2036,34.2402,34.2036,34.2036,791200.0
2012-12-11 14:30:00,37.37,37.39,37.33,37.36,986000.0,34.2036,34.2219,34.1669,34.1944,986000.0
2012-12-11 15:00:00,37.36,37.37,37.2,37.32,1246800.0,34.1944,34.2036,34.048,34.1578,1246800.0
2012-12-11 15:30:00,37.32,37.33,37.23,37.25,1998800.0,34.1578,34.1669,34.0754,34.0937,1998800.0
2012-12-12 09:30:00,37.42,37.45,37.11,37.26,1376400.0,34.2493,34.2768,33.9656,34.1029,1376400.0
2012-12-12 10:00:00,37.26,37.3,37.14,37.27,1135600.0,34.1029,34.1395,33.993,34.112,1135600.0
2012-12-12 10:30:00,37.26,37.29,37.23,37.27,728000.0,34.1029,34.1303,34.0754,34.112,728000.0
2012-12-12 11:00:00,37.27,37.28,37.21,37.24,887200.0,34.112,34.1212,34.0571,34.0846,887200.0
2012-12-12 11:30:00,37.24,37.25,37.15,37.16,983200.0,34.0846,34.0937,34.0022,34.0114,983200.0
2012-12-12 12:00:00,37.16,37.19,37.13,37.15,603200.0,34.0114,34.0388,33.9839,34.0022,603200.0
2012-12-12 12:30:00,37.16,37.23,37.03,37.19,2014000.0,34.0114,34.0754,33.8924,34.0388,2014000.0
2012-12-12 13:00:00,37.19,37.24,37.16,37.21,1350000.0,34.0388,34.0846,34.0114,34.0571,1350000.0
2012-12-12 13:30:00,37.21,37.23,37.18,37.21,1035600.0,34.0571,34.0754,34.0297,34.0571,1035600.0
2012-12-12 14:00:00,37.22,37.23,37.15,37.17,995600.0,34.0663,34.0754,34.0022,34.0205,995600.0
2012-12-12 14:30:00,37.17,37.2,37.13,37.16,831200.0,34.0205,34.048,33.9839,34.0114,831200.0
2012-12-12 15:00:00,37.17,37.17,37.04,37.08,1323200.0,34.0205,34.0205,33.9015,33.9381,1323200.0
2012-12-12 15:30:00,37.07,37.08,36.96,36.97,3337200.0,33.929,33.9381,33.8283,33.8375,3337200.0
2012-12-13 09:30:00,37.03,37.27,36.96,37.02,1733600.0,33.8924,34.112,33.8283,33.8832,1733600.0
2012-12-13 10:00:00,37.03,37.14,37.02,37.07,935200.0,33.8924,33.993,33.8832,33.929,935200.0
2012-12-13 10:30:00,37.07,37.1,36.9,36.96,915200.0,33.929,33.9564,33.7734,33.8283,915200.0
2012-12-13 11:00:00,36.96,36.99,36.9,36.94,1204800.0,33.8283,33.8558,33.7734,33.81,1204800.0
2012-12-13 11:30:00,36.94,36.97,36.84,36.87,712000.0,33.81,33.8375,33.7185,33.7459,712000.0
2012-12-13 12:00:00,36.86,36.86,36.75,36.75,581200.0,33.7368,33.7368,33.6361,33.6361,581200.0
2012-12-13 12:30:00,36.75,36.89,36.75,36.85,852000.0,33.6361,33.7642,33.6361,33.7276,852000.0
2012-12-13 13:00:00,36.85,36.95,36.81,36.91,841600.0,33.7276,33.8191,33.691,33.7825,841600.0
2012-12-13 13:30:00,36.92,36.92,36.83,36.88,563600.0,33.7917,33.7917,33.7093,33.7551,563600.0
2012-12-13 14:00:00,36.89,36.91,36.83,36.91,510800.0,33.7642,33.7825,33.7093,33.7825,510800.0
2012-12-13 14:30:00,36.91,36.94,36.85,36.86,471200.0,33.7825,33.81,33.7276,33.7368,471200.0
2012-12-13 15:00:00,36.87,36.87,36.72,36.75,729200.0,33.7459,33.7459,33.6086,33.6361,729200.0
2012-12-13 15:30:00,36.75,36.95,36.75,36.83,1975600.0,33.6361,33.8191,33.6361,33.7093,1975600.0
2012-12-14 09:30:00,36.72,36.92,36.63,36.67,938800.0,33.6086,33.7917,33.5263,33.5629,938800.0
2012-12-14 10:00:00,36.66,36.72,36.59,36.66,730800.0,33.5537,33.6086,33.4896,33.5537,730800.0
2012-12-14 10:30:00,36.66,36.76,36.59,36.65,791200.0,33.5537,33.6452,33.4896,33.5446,791200.0
2012-12-14 11:00:00,36.65,36.68,36.6,36.62,440400.0,33.5446,33.572,33.4988,33.5171,440400.0
2012-12-14 11:30:00,36.62,36.66,36.56,36.59,593200.0,33.5171,33.5537,33.4622,33.4896,593200.0
2012-12-14 12:00:00,36.59,36.71,36.58,36.7,528000.0,33.4896,33.5995,33.4805,33.5903,528000.0
2012-12-14 12:30:00,36.7,36.75,36.67,36.73,697600.0,33.5903,33.6361,33.5629,33.6178,697600.0
2012-12-14 13:00:00,36.73,36.74,36.66,36.69,288800.0,33.6178,33.6269,33.5537,33.5812,288800.0
2012-12-14 13:30:00,36.69,36.74,36.66,36.72,517600.0,33.5812,33.6269,33.5537,33.6086,517600.0
2012-12-14 14:00:00,36.73,36.76,36.7,36.71,454000.0,33.6178,33.6452,33.5903,33.5995,454000.0
2012-12-14 14:30:00,36.71,36.73,36.67,36.69,486400.0,33.5995,33.6178,33.5629,33.5812,486400.0
2012-12-14 15:00:00,36.69,36.75,36.64,36.75,720000.0,33.5812,33.6361,33.5354,33.6361,720000.0
2012-12-14 15:30:00,36.75,36.8,36.64,36.71,1474000.0,33.6361,33.6819,33.5354,33.5995,1474000.0
2012-12-17 09:30:00,36.74,37.05,36.73,36.9,1439600.0,33.6269,33.9107,33.6178,33.7734,1439600.0
2012-12-17 10:00:00,36.9,36.99,36.89,36.92,796000.0,33.7734,33.8558,33.7642,33.7917,796000.0
2012-12-17 10:30:00,36.92,37.04,36.92,36.95,729200.0,33.7917,33.9015,33.7917,33.8191,729200.0
2012-12-17 11:00:00,36.95,37.07,36.94,37.06,648800.0,33.8191,33.929,33.81,33.9198,648800.0
2012-12-17 11:30:00,37.07,37.26,37.06,37.2,840400.0,33.929,34.1029,33.9198,34.048,840400.0
2012-12-17 12:00:00,37.2,37.28,37.19,37.24,544000.0,34.048,34.1212,34.0388,34.0846,544000.0
2012-12-17 12:30:00,37.24,37.25,37.18,37.2,462800.0,34.0846,34.0937,34.0297,34.048,462800.0
2012-12-17 13:00:00,37.21,37.23,37.12,37.17,437600.0,34.0571,34.0754,33.9747,34.0205,437600.0
2012-12-17 13:30:00,37.17,37.17,37.1,37.1,529200.0,34.0205,34.0205,33.9564,33.9564,529200.0
2012-12-17 14:00:00,37.1,37.15,37.06,37.13,503600.0,33.9564,34.0022,33.9198,33.9839,503600.0
2012-12-17 14:30:00,37.12,37.14,36.99,37.01,944800.0,33.9747,33.993,33.8558,33.8741,944800.0
2012-12-17 15:00:00,37.01,37.05,36.99,36.99,674000.0,33.8741,33.9107,33.8558,33.8558,674000.0
2012-12-17 15:30:00,36.99,37.28,36.99,37.28,2537600.0,33.8558,34.1212,33.8558,34.1212,2537600.0
2012-12-18 09:30:00,37.25,37.34,37.18,37.24,1230800.0,34.0937,34.1761,34.0297,34.0846,1230800.0
2012-12-18 10:00:00,37.24,37.49,37.24,37.49,1080000.0,34.0846,34.3134,34.0846,34.3134,1080000.0
2012-12-18 10:30:00,37.48,37.73,37.47,37.66,1566000.0,34.3042,34.5331,34.2951,34.469,1566000.0
2012-12-18 11:00:00,37.66,37.79,37.61,37.67,925600.0,34.469,34.588,34.4232,34.4781,925600.0
2012-12-18 11:30:00,37.67,37.77,37.67,37.71,552800.0,34.4781,34.5697,34.4781,34.5147,552800.0
2012-12-18 12:00:00,37.71,37.74,37.68,37.74,392000.0,34.5147,34.5422,34.4873,34.5422,392000.0
2012-12-18 12:30:00,37.74,37.89,37.71,37.87,597600.0,34.5422,34.6795,34.5147,34.6612,597600.0
2012-12-18 13:00:00,37.87,37.88,37.79,37.81,397200.0,34.6612,34.6703,34.588,34.6063,397200.0
2012-12-18 13:30:00,37.81,37.84,37.77,37.82,418800.0,34.6063,34.6337,34.5697,34.6154,418800.0
2012-12-18 14:00:00,37.82,37.82,37.64,37.64,684000.0,34.6154,34.6154,34.4507,34.4507,684000.0
2012-12-18 14:30:00,37.64,37.72,37.61,37.68,696800.0,34.4507,34.5239,34.4232,34.4873,696800.0
2012-12-18 15:00:00,37.69,37.69,37.58,37.62,762000.0,34.4964,34.4964,34.3958,34.4324,762000.0
2012-12-18 15:30:00,37.61,37.72,37.58,37.68,1560800.0,34.4232,34.5239,34.3958,34.4873,1560800.0
2012-12-19 09:30:00,37.7,37.71,37.38,37.56,1058000.0,34.5056,34.5147,34.2127,34.3775,1058000.0
2012-12-19 10:00:00,37.56,37.56,37.47,37.5,637200.0,34.3775,34.3775,34.2951,34.3225,637200.0
2012-12-19 10:30:00,37.5,37.51,37.47,37.48,712400.0,34.3225,34.3317,34.2951,34.3042,712400.0
2012-12-19 11:00:00,37.48,37.53,37.44,37.48,643200.0,34.3042,34.35,34.2676,34.3042,643200.0
2012-12-19 11:30:00,37.48,37.5,37.47,37.48,400800.0,34.3042,34.3225,34.2951,34.3042,400800.0
2012-12-19 12:00:00,37.48,37.5,37.43,37.46,384400.0,34.3042,34.3225,34.2585,34.2859,384400.0
2012-12-19 12:30:00,37.46,37.47,37.42,37.43,454000.0,34.2859,34.2951,34.2493,34.2585,454000.0
2012-12-19 13:00:00,37.43,37.48,37.41,37.46,346800.0,34.2585,34.3042,34.2402,34.2859,346800.0
2012-12-19 13:30:00,37.45,37.48,37.43,37.46,367200.0,34.2768,34.3042,34.2585,34.2859,367200.0
2012-12-19 14:00:00,37.46,37.47,37.41,37.44,430000.0,34.2859,34.2951,34.2402,34.2676,430000.0
2012-12-19 14:30:00,37.43,37.45,37.38,37.39,520400.0,34.2585,34.2768,34.2127,34.2219,520400.0
2012-12-19 15:00:00,37.39,37.41,37.35,37.38,566800.0,34.2219,34.2402,34.1853,34.2127,566800.0
2012-12-19 15:30:00,37.38,37.46,37.29,37.29,1193200.0,34.2127,34.2859,34.1303,34.1303,1193200.0
2012-12-20 09:30:00,37.33,37.55,37.33,37.47,910800.0,34.1669,34.3683,34.1669,34.2951,910800.0
2012-12-20 10:00:00,37.48,37.64,37.48,37.56,888400.0,34.3042,34.4507,34.3042,34.3775,888400.0
2012-12-20 10:30:00,37.56,37.6,37.52,37.57,410400.0,34.3775,34.4141,34.3408,34.3866,410400.0
2012-12-20 11:00:00,37.57,37.62,37.52,37.57,440000.0,34.3866,34.4324,34.3408,34.3866,440000.0
2012-12-20 11:30:00,37.56,37.73,37.55,37.72,778000.0,34.3775,34.5331,34.3683,34.5239,778000.0
2012-12-20 12:00:00,37.73,37.76,37.7,37.74,544000.0,34.5331,34.5605,34.5056,34.5422,544000.0
2012-12-20 12:30:00,37.73,37.79,37.72,37.77,373600.0,34.5331,34.588,34.5239,34.5697,373600.0
2012-12-20 13:00:00,37.77,37.81,37.73,37.79,451600.0,34.5697,34.6063,34.5331,34.588,451600.0
2012-12-20 13:30:00,37.78,38.04,37.78,38.02,822000.0,34.5788,34.8168,34.5788,34.7985,822000.0
2012-12-20 14:00:00,38.0,38.07,37.95,37.99,679200.0,34.7802,34.8442,34.7344,34.771,679200.0
2012-12-20 14:30:00,37.99,38.08,37.99,38.06,550800.0,34.771,34.8534,34.771,34.8351,550800.0
2012-12-20 15:00:00,38.05,38.07,38.0,38.02,663600.0,34.8259,34.8442,34.7802,34.7985,663600.0
2012-12-20 15:30:00,38.02,38.13,37.97,38.11,1766400.0,34.7985,34.8992,34.7527,34.8809,1766400.0
2012-12-21 09:30:00,37.74,37.87,37.49,37.69,4531200.0,34.5422,34.6612,34.3134,34.4964,4531200.0
2012-12-21 10:00:00,37.69,37.99,37.68,37.93,882400.0,34.4964,34.771,34.4873,34.7161,882400.0
2012-12-21 10:30:00,37.93,37.96,37.77,37.78,462000.0,34.7161,34.7436,34.5697,34.5788,462000.0
2012-12-21 11:00:00,37.78,37.87,37.69,37.77,300000.0,34.5788,34.6612,34.4964,34.5697,300000.0
2012-12-21 11:30:00,37.76,37.79,37.59,37.74,444800.0,34.5605,34.588,34.4049,34.5422,444800.0
2012-12-21 12:00:00,37.75,37.78,37.66,37.67,330000.0,34.5514,34.5788,34.469,34.4781,330000.0
2012-12-21 12:30:00,37.67,37.72,37.57,37.63,346000.0,34.4781,34.5239,34.3866,34.4415,346000.0
2012-12-21 13:00:00,37.62,37.74,37.61,37.67,320400.0,34.4324,34.5422,34.4232,34.4781,320400.0
2012-12-21 13:30:00,37.67,37.79,37.62,37.75,384400.0,34.4781,34.588,34.4324,34.5514,384400.0
2012-12-21 14:00:00,37.75,37.8,37.67,37.69,371200.0,34.5514,34.5971,34.4781,34.4964,371200.0
2012-12-21 14:30:00,37.68,37.78,37.67,37.74,395600.0,34.4873,34.5788,34.4781,34.5422,395600.0
2012-12-21 15:00:00,37.75,37.86,37.7,37.86,522000.0,34.5514,34.652,34.5056,34.652,522000.0
2012-12-21 15:30:00,37.86,37.9,37.7,37.71,1678800.0,34.652,34.6886,34.5056,34.5147,1678800.0
2012-12-24 09:30:00,37.56,37.91,37.56,37.76,614800.0,34.3775,34.6978,34.3775,34.5605,614800.0
2012-12-24 10:00:00,37.75,37.83,37.7,37.82,282800.0,34.5514,34.6246,34.5056,34.6154,282800.0
2012-12-24 10:30:00,37.82,37.84,37.7,37.71,395200.0,34.6154,34.6337,34.5056,34.5147,395200.0
2012-12-24 11:00:00,37.71,37.75,37.65,37.66,501200.0,34.5147,34.5514,34.4598,34.469,501200.0
2012-12-24 11:30:00,37.66,37.77,37.66,37.77,318800.0,34.469,34.5697,34.469,34.5697,318800.0
2012-12-24 12:00:00,37.77,37.8,37.69,37.79,271200.0,34.5697,34.5971,34.4964,34.588,271200.0
2012-12-24 12:30:00,37.79,37.82,37.75,37.79,522800.0,34.588,34.6154,34.5514,34.588,522800.0
2012-12-26 09:30:00,37.82,37.82,37.6,37.75,654000.0,34.6154,34.6154,34.4141,34.5514,654000.0
2012-12-26 10:00:00,37.75,37.78,37.6,37.6,325200.0,34.5514,34.5788,34.4141,34.4141,325200.0
2012-12-26 10:30:00,37.6,37.63,37.5,37.51,325200.0,34.4141,34.4415,34.3225,34.3317,325200.0
2012-12-26 11:00:00,37.5,37.52,37.38,37.38,632000.0,34.3225,34.3408,34.2127,34.2127,632000.0
2012-12-26 11:30:00,37.38,37.44,37.33,37.43,534000.0,34.2127,34.2676,34.1669,34.2585,534000.0
2012-12-26 12:00:00,37.43,37.45,37.33,37.33,510000.0,34.2585,34.2768,34.1669,34.1669,510000.0
2012-12-26 12:30:00,37.33,37.41,37.3,37.39,430800.0,34.1669,34.2402,34.1395,34.2219,430800.0
2012-12-26 13:00:00,37.39,37.4,37.32,37.37,317600.0,34.2219,34.231,34.1578,34.2036,317600.0
2012-12-26 13:30:00,37.37,37.46,37.36,37.38,542000.0,34.2036,34.2859,34.1944,34.2127,542000.0
2012-12-26 14:00:00,37.38,37.46,37.38,37.39,385200.0,34.2127,34.2859,34.2127,34.2219,385200.0
2012-12-26 14:30:00,37.38,37.5,37.38,37.48,378400.0,34.2127,34.3225,34.2127,34.3042,378400.0
2012-12-26 15:00:00,37.48,37.5,37.42,37.49,546000.0,34.3042,34.3225,34.2493,34.3134,546000.0
2012-12-26 15:30:00,37.49,37.53,37.44,37.46,1174000.0,34.3134,34.35,34.2676,34.2859,1174000.0
2012-12-27 09:30:00,37.42,37.66,37.27,37.48,702400.0,34.2493,34.469,34.112,34.3042,702400.0
2012-12-27 10:00:00,37.48,37.52,37.35,37.36,866800.0,34.3042,34.3408,34.1853,34.1944,866800.0
2012-12-27 10:30:00,37.37,37.51,37.32,37.5,535600.0,34.2036,34.3317,34.1578,34.3225,535600.0
2012-12-27 11:00:00,37.5,37.52,37.41,37.43,592000.0,34.3225,34.3408,34.2402,34.2585,592000.0
2012-12-27 11:30:00,37.42,37.45,37.3,37.33,468400.0,34.2493,34.2768,34.1395,34.1669,468400.0
2012-12-27 12:00:00,37.33,37.33,37.2,37.22,988400.0,34.1669,34.1669,34.048,34.0663,988400.0
2012-12-27 12:30:00,37.22,37.23,37.12,37.19,832000.0,34.0663,34.0754,33.9747,34.0388,832000.0
2012-12-27 13:00:00,37.2,37.27,37.11,37.12,428800.0,34.048,34.112,33.9656,33.9747,428800.0
2012-12-27 13:30:00,37.13,37.15,37.01,37.02,898800.0,33.9839,34.0022,33.8741,33.8832,898800.0
2012-12-27 14:00:00,37.02,37.09,36.99,37.0,1281200.0,33.8832,33.9473,33.8558,33.8649,1281200.0
2012-12-27 14:30:00,37.01,37.29,36.98,37.26,891600.0,33.8741,34.1303,33.8466,34.1029,891600.0
2012-12-27 15:00:00,37.27,37.36,37.26,37.3,782400.0,34.112,34.1944,34.1029,34.1395,782400.0
2012-12-27 15:30:00,37.3,37.43,37.3,37.35,1837200.0,34.1395,34.2585,34.1395,34.1853,1837200.0
2012-12-28 09:30:00,37.12,37.36,37.06,37.25,794800.0,33.9747,34.1944,33.9198,34.0937,794800.0
2012-12-28 10:00:00,37.25,37.3,37.2,37.27,631200.0,34.0937,34.1395,34.048,34.112,631200.0
2012-12-28 10:30:00,37.28,37.48,37.26,37.36,566000.0,34.1212,34.3042,34.1029,34.1944,566000.0
2012-12-28 11:00:00,37.37,37.42,37.3,37.3,393600.0,34.2036,34.2493,34.1395,34.1395,393600.0
2012-12-28 11:30:00,37.31,37.37,37.29,37.37,257200.0,34.1486,34.2036,34.1303,34.2036,257200.0
2012-12-28 12:00:00,37.37,37.45,37.37,37.44,310000.0,34.2036,34.2768,34.2036,34.2676,310000.0
2012-12-28 12:30:00,37.44,37.45,37.4,37.41,202800.0,34.2676,34.2768,34.231,34.2402,202800.0
2012-12-28 13:00:00,37.4,37.47,37.38,37.4,309600.0,34.231,34.2951,34.2127,34.231,309600.0
2012-12-28 13:30:00,37.4,37.43,37.35,37.36,224400.0,34.231,34.2585,34.1853,34.1944,224400.0
2012-12-28 14:00:00,37.37,37.4,37.35,37.37,232000.0,34.2036,34.231,34.1853,34.2036,232000.0
2012-12-28 14:30:00,37.36,37.4,37.34,37.36,180000.0,34.1944,34.231,34.1761,34.1944,180000.0
2012-12-28 15:00:00,37.37,37.38,37.3,37.34,460000.0,34.2036,34.2127,34.1395,34.1761,460000.0
2012-12-28 15:30:00,37.34,37.35,37.17,37.17,1736400.0,34.1761,34.1853,34.0205,34.0205,1736400.0
2012-12-31 09:30:00,37.09,37.49,37.09,37.43,1158400.0,33.9473,34.3134,33.9473,34.2585,1158400.0
2012-12-31 10:00:00,37.43,37.44,37.31,37.37,1191600.0,34.2585,34.2676,34.1486,34.2036,1191600.0
2012-12-31 10:30:00,37.36,37.45,37.28,37.29,553200.0,34.1944,34.2768,34.1212,34.1303,553200.0
2012-12-31 11:00:00,37.29,37.38,37.27,37.29,508400.0,34.1303,34.2127,34.112,34.1303,508400.0
2012-12-31 11:30:00,37.29,37.3,37.21,37.24,540400.0,34.1303,34.1395,34.0571,34.0846,540400.0
2012-12-31 12:00:00,37.24,37.4,37.23,37.36,492800.0,34.0846,34.231,34.0754,34.1944,492800.0
2012-12-31 12:30:00,37.36,37.5,37.31,37.32,702000.0,34.1944,34.3225,34.1486,34.1578,702000.0
2012-12-31 13:00:00,37.32,37.53,37.31,37.49,959200.0,34.1578,34.35,34.1486,34.3134,959200.0
2012-12-31 13:30:00,37.49,37.56,37.35,37.47,805200.0,34.3134,34.3775,34.1853,34.2951,805200.0
2012-12-31 14:00:00,37.47,37.55,37.45,37.55,669600.0,34.2951,34.3683,34.2768,34.3683,669600.0
2012-12-31 14:30:00,37.55,37.81,37.55,37.78,777600.0,34.3683,34.6063,34.3683,34.5788,777600.0
2012-12-31 15:00:00,37.78,37.84,37.57,37.63,906000.0,34.5788,34.6337,34.3866,34.4415,906000.0
2012-12-31 15:30:00,37.63,37.9,37.09,37.88,1909200.0,34.4415,34.6886,33.9473,34.6703,1909200.0
2013-01-02 09:30:00,38.54,38.84,38.5,38.75,3587200.0,35.2744,35.549,35.2378,35.4666,3587200.0
2013-01-02 10:00:00,38.76,38.99,38.73,38.88,1975600.0,35.4758,35.6863,35.4483,35.5856,1975600.0
2013-01-02 10:30:00,38.88,38.91,38.81,38.88,1095600.0,35.5856,35.6131,35.5215,35.5856,1095600.0
2013-01-02 11:00:00,38.88,38.94,38.83,38.88,770000.0,35.5856,35.6405,35.5398,35.5856,770000.0
2013-01-02 11:30:00,38.88,38.89,38.6,38.63,886400.0,35.5856,35.5948,35.3293,35.3568,886400.0
2013-01-02 12:00:00,38.62,38.66,38.57,38.66,659200.0,35.3476,35.3843,35.3019,35.3843,659200.0
2013-01-02 12:30:00,38.65,38.7,38.59,38.62,395200.0,35.3751,35.4209,35.3202,35.3476,395200.0
2013-01-02 13:00:00,38.62,38.67,38.59,38.64,481600.0,35.3476,35.3934,35.3202,35.3659,481600.0
2013-01-02 13:30:00,38.65,38.72,38.6,38.68,563200.0,35.3751,35.4392,35.3293,35.4026,563200.0
2013-01-02 14:00:00,38.67,38.67,38.57,38.6,761200.0,35.3934,35.3934,35.3019,35.3293,761200.0
2013-01-02 14:30:00,38.6,38.61,38.48,38.59,677200.0,35.3293,35.3385,35.2195,35.3202,677200.0
2013-01-02 15:00:00,38.59,38.68,38.58,38.63,724400.0,35.3202,35.4026,35.311,35.3568,724400.0
2013-01-02 15:30:00,38.63,38.84,38.59,38.84,2048000.0,35.3568,35.549,35.3202,35.549,2048000.0
2013-01-03 09:30:00,38.94,39.28,38.71,38.92,1466000.0,35.6405,35.9517,35.43,35.6222,1466000.0
2013-01-03 10:00:00,38.93,39.25,38.91,39.24,1334000.0,35.6314,35.9243,35.6131,35.9151,1334000.0
2013-01-03 10:30:00,39.24,39.41,39.23,39.34,1454000.0,35.9151,36.0707,35.906,36.0066,1454000.0
2013-01-03 11:00:00,39.33,39.45,39.33,39.43,1081600.0,35.9975,36.1073,35.9975,36.089,1081600.0
2013-01-03 11:30:00,39.42,39.52,39.41,39.44,826400.0,36.0799,36.1714,36.0707,36.0982,826400.0
2013-01-03 12:00:00,39.44,39.48,39.36,39.36,518800.0,36.0982,36.1348,36.0249,36.0249,518800.0
2013-01-03 12:30:00,39.37,39.38,39.26,39.27,580000.0,36.0341,36.0432,35.9334,35.9426,580000.0
2013-01-03 13:00:00,39.27,39.33,39.27,39.33,643200.0,35.9426,35.9975,35.9426,35.9975,643200.0
2013-01-03 13:30:00,39.34,39.35,39.23,39.24,444000.0,36.0066,36.0158,35.906,35.9151,444000.0
2013-01-03 14:00:00,39.23,39.23,38.96,38.98,940000.0,35.906,35.906,35.6588,35.6771,940000.0
2013-01-03 14:30:00,38.98,39.03,38.93,38.93,789600.0,35.6771,35.7229,35.6314,35.6314,789600.0
2013-01-03 15:00:00,38.93,38.96,38.89,38.94,1000000.0,35.6314,35.6588,35.5948,35.6405,1000000.0
2013-01-03 15:30:00,38.93,38.94,38.81,38.87,2017200.0,35.6314,35.6405,35.5215,35.5765,2017200.0
2013-01-04 09:30:00,38.9,39.0,38.7,38.88,1313200.0,35.6039,35.6954,35.4209,35.5856,1313200.0
2013-01-04 10:00:00,38.89,38.94,38.8,38.88,1128400.0,35.5948,35.6405,35.5124,35.5856,1128400.0
2013-01-04 10:30:00,38.88,38.92,38.83,38.91,577200.0,35.5856,35.6222,35.5398,35.6131,577200.0
2013-01-04 11:00:00,38.91,38.91,38.86,38.89,519600.0,35.6131,35.6131,35.5673,35.5948,519600.0
2013-01-04 11:30:00,38.9,39.05,38.88,39.04,585600.0,35.6039,35.7412,35.5856,35.7321,585600.0
2013-01-04 12:00:00,39.04,39.12,39.03,39.1,382000.0,35.7321,35.8053,35.7229,35.787,382000.0
2013-01-04 12:30:00,39.1,39.17,39.07,39.08,469200.0,35.787,35.851,35.7595,35.7687,469200.0
2013-01-04 13:00:00,39.07,39.13,39.05,39.12,260400.0,35.7595,35.8144,35.7412,35.8053,260400.0
2013-01-04 13:30:00,39.13,39.16,39.07,39.08,391200.0,35.8144,35.8419,35.7595,35.7687,391200.0
2013-01-04 14:00:00,39.09,39.12,39.02,39.02,464000.0,35.7778,35.8053,35.7137,35.7137,464000.0
2013-01-04 14:30:00,39.03,39.12,39.02,39.11,501200.0,35.7229,35.8053,35.7137,35.7961,501200.0
2013-01-04 15:00:00,39.13,39.25,39.09,39.25,1334000.0,35.8144,35.9243,35.7778,35.9243,1334000.0
2013-01-04 15:30:00,39.25,39.3,39.19,39.19,1576800.0,35.9243,35.97,35.8693,35.8693,1576800.0
2013-01-07 09:30:00,39.24,39.49,39.2,39.45,1243200.0,35.9151,36.1439,35.8785,36.1073,1243200.0
2013-01-07 10:00:00,39.45,39.69,39.43,39.65,1353600.0,36.1073,36.327,36.089,36.2904,1353600.0
2013-01-07 10:30:00,39.66,39.69,39.56,39.62,994000.0,36.2995,36.327,36.208,36.2629,994000.0
2013-01-07 11:00:00,39.62,39.63,39.44,39.48,541600.0,36.2629,36.2721,36.0982,36.1348,541600.0
2013-01-07 11:30:00,39.48,39.54,39.31,39.32,528000.0,36.1348,36.1897,35.9792,35.9883,528000.0
2013-01-07 12:00:00,39.32,39.38,39.28,39.31,351600.0,35.9883,36.0432,35.9517,35.9792,351600.0
2013-01-07 12:30:00,39.31,39.37,39.31,39.35,303600.0,35.9792,36.0341,35.9792,36.0158,303600.0
2013-01-07 13:00:00,39.35,39.38,39.35,39.37,200400.0,36.0158,36.0432,36.0158,36.0341,200400.0
2013-01-07 13:30:00,39.36,39.38,39.34,39.37,277200.0,36.0249,36.0432,36.0066,36.0341,277200.0
2013-01-07 14:00:00,39.37,39.51,39.36,39.5,491200.0,36.0341,36.1622,36.0249,36.1531,491200.0
2013-01-07 14:30:00,39.5,39.57,39.48,39.56,508000.0,36.1531,36.2171,36.1348,36.208,508000.0
2013-01-07 15:00:00,39.56,39.57,39.48,39.49,844800.0,36.208,36.2171,36.1348,36.1439,844800.0
2013-01-07 15:30:00,39.48,39.48,39.38,39.43,1808800.0,36.1348,36.1348,36.0432,36.089,1808800.0
2013-01-08 09:30:00,39.41,39.6,39.38,39.42,952000.0,36.0707,36.2446,36.0432,36.0799,952000.0
2013-01-08 10:00:00,39.43,39.52,39.38,39.52,635600.0,36.089,36.1714,36.0432,36.1714,635600.0
2013-01-08 10:30:00,39.52,39.54,39.42,39.48,650000.0,36.1714,36.1897,36.0799,36.1348,650000.0
2013-01-08 11:00:00,39.48,39.5,39.31,39.33,641200.0,36.1348,36.1531,35.9792,35.9975,641200.0
2013-01-08 11:30:00,39.34,39.42,39.32,39.36,703200.0,36.0066,36.0799,35.9883,36.0249,703200.0
2013-01-08 12:00:00,39.36,39.37,39.27,39.29,493200.0,36.0249,36.0341,35.9426,35.9609,493200.0
2013-01-08 12:30:00,39.28,39.31,39.25,39.27,369600.0,35.9517,35.9792,35.9243,35.9426,369600.0
2013-01-08 13:00:00,39.27,39.38,39.26,39.38,642800.0,35.9426,36.0432,35.9334,36.0432,642800.0
2013-01-08 13:30:00,39.38,39.54,39.38,39.52,472800.0,36.0432,36.1897,36.0432,36.1714,472800.0
2013-01-08 14:00:00,39.52,39.57,39.51,39.56,475200.0,36.1714,36.2171,36.1622,36.208,475200.0
2013-01-08 14:30:00,39.56,39.6,39.54,39.59,478400.0,36.208,36.2446,36.1897,36.2355,478400.0
2013-01-08 15:00:00,39.59,39.72,39.58,39.72,1024400.0,36.2355,36.3544,36.2263,36.3544,1024400.0
2013-01-08 15:30:00,39.72,39.83,39.68,39.82,2626000.0,36.3544,36.4551,36.3178,36.446,2626000.0
2013-01-09 09:30:00,40.35,40.64,40.13,40.35,2556800.0,36.9311,37.1965,36.7297,36.9311,2556800.0
2013-01-09 10:00:00,40.35,40.43,40.15,40.21,1662400.0,36.9311,37.0043,36.748,36.8029,1662400.0
2013-01-09 10:30:00,40.22,40.23,40.03,40.14,1300400.0,36.8121,36.8212,36.6382,36.7388,1300400.0
2013-01-09 11:00:00,40.13,40.15,40.02,40.05,746400.0,36.7297,36.748,36.629,36.6565,746400.0
2013-01-09 11:30:00,40.04,40.06,39.93,39.99,814400.0,36.6473,36.6656,36.5466,36.6016,814400.0
2013-01-09 12:00:00,39.99,40.1,39.99,40.08,453200.0,36.6016,36.7022,36.6016,36.6839,453200.0
2013-01-09 12:30:00,40.07,40.2,40.06,40.2,760000.0,36.6748,36.7938,36.6656,36.7938,760000.0
2013-01-09 13:00:00,40.2,40.35,40.18,40.34,720800.0,36.7938,36.9311,36.7755,36.9219,720800.0
2013-01-09 13:30:00,40.34,40.37,40.28,40.32,629200.0,36.9219,36.9494,36.867,36.9036,629200.0
2013-01-09 14:00:00,40.33,40.37,40.27,40.31,696800.0,36.9128,36.9494,36.8578,36.8944,696800.0
2013-01-09 14:30:00,40.31,40.33,40.2,40.26,583200.0,36.8944,36.9128,36.7938,36.8487,583200.0
2013-01-09 15:00:00,40.26,40.41,40.25,40.4,875200.0,36.8487,36.986,36.8395,36.9768,875200.0
2013-01-09 15:30:00,40.4,40.45,40.32,40.45,1822000.0,36.9768,37.0226,36.9036,37.0226,1822000.0
2013-01-10 09:30:00,40.51,40.69,40.1,40.15,2168800.0,37.0775,37.2422,36.7022,36.748,2168800.0
2013-01-10 10:00:00,40.17,40.2,39.89,39.9,1545600.0,36.7663,36.7938,36.51,36.5192,1545600.0
2013-01-10 10:30:00,39.89,39.99,39.82,39.9,1403200.0,36.51,36.6016,36.446,36.5192,1403200.0
2013-01-10 11:00:00,39.9,39.97,39.85,39.91,846400.0,36.5192,36.5833,36.4734,36.5283,846400.0
2013-01-10 11:30:00,39.91,39.99,39.9,39.94,813600.0,36.5283,36.6016,36.5192,36.5558,813600.0
2013-01-10 12:00:00,39.93,39.97,39.92,39.95,410000.0,36.5466,36.5833,36.5375,36.5649,410000.0
2013-01-10 12:30:00,39.95,39.98,39.93,39.96,489200.0,36.5649,36.5924,36.5466,36.5741,489200.0
2013-01-10 13:00:00,39.97,40.07,39.96,40.04,820800.0,36.5833,36.6748,36.5741,36.6473,820800.0
2013-01-10 13:30:00,40.03,40.1,40.02,40.02,577200.0,36.6382,36.7022,36.629,36.629,577200.0
2013-01-10 14:00:00,40.02,40.06,39.99,40.02,498000.0,36.629,36.6656,36.6016,36.629,498000.0
2013-01-10 14:30:00,40.02,40.06,39.98,40.02,707200.0,36.629,36.6656,36.5924,36.629,707200.0
2013-01-10 15:00:00,40.01,40.05,39.98,39.98,914000.0,36.6199,36.6565,36.5924,36.5924,914000.0
2013-01-10 15:30:00,39.99,40.14,39.98,40.12,2290000.0,36.6016,36.7388,36.5924,36.7205,2290000.0
2013-01-11 09:30:00,39.95,40.2,39.95,40.03,1080400.0,36.5649,36.7938,36.5649,36.6382,1080400.0
2013-01-11 10:00:00,40.02,40.06,39.88,40.04,1122400.0,36.629,36.6656,36.5009,36.6473,1122400.0
2013-01-11 10:30:00,40.03,40.23,40.03,40.18,1024800.0,36.6382,36.8212,36.6382,36.7755,1024800.0
2013-01-11 11:00:00,40.17,40.19,40.04,40.04,768400.0,36.7663,36.7846,36.6473,36.6473,768400.0
2013-01-11 11:30:00,40.05,40.15,40.02,40.12,399600.0,36.6565,36.748,36.629,36.7205,399600.0
2013-01-11 12:00:00,40.12,40.16,40.05,40.08,316000.0,36.7205,36.7572,36.6565,36.6839,316000.0
2013-01-11 12:30:00,40.08,40.09,40.03,40.03,272400.0,36.6839,36.6931,36.6382,36.6382,272400.0
2013-01-11 13:00:00,40.04,40.06,39.98,40.0,327600.0,36.6473,36.6656,36.5924,36.6107,327600.0
2013-01-11 13:30:00,40.0,40.1,40.0,40.09,448800.0,36.6107,36.7022,36.6107,36.6931,448800.0
2013-01-11 14:00:00,40.09,40.23,40.08,40.22,473600.0,36.6931,36.8212,36.6839,36.8121,473600.0
2013-01-11 14:30:00,40.22,40.24,40.19,40.23,752800.0,36.8121,36.8304,36.7846,36.8212,752800.0
2013-01-11 15:00:00,40.23,40.26,40.19,40.26,664400.0,36.8212,36.8487,36.7846,36.8487,664400.0
2013-01-11 15:30:00,40.26,40.31,40.23,40.3,1120800.0,36.8487,36.8944,36.8212,36.8853,1120800.0
2013-01-14 09:30:00,40.32,40.45,39.94,39.96,1422800.0,36.9036,37.0226,36.5558,36.5741,1422800.0
2013-01-14 10:00:00,39.95,40.09,39.89,39.98,692000.0,36.5649,36.6931,36.51,36.5924,692000.0
2013-01-14 10:30:00,40.0,40.04,39.97,39.98,453200.0,36.6107,36.6473,36.5833,36.5924,453200.0
2013-01-14 11:00:00,39.99,40.06,39.98,40.04,308000.0,36.6016,36.6656,36.5924,36.6473,308000.0
2013-01-14 11:30:00,40.04,40.07,40.01,40.04,253200.0,36.6473,36.6748,36.6199,36.6473,253200.0
2013-01-14 12:00:00,40.04,40.06,39.94,39.94,529600.0,36.6473,36.6656,36.5558,36.5558,529600.0
2013-01-14 12:30:00,39.95,39.99,39.95,39.96,436800.0,36.5649,36.6016,36.5649,36.5741,436800.0
2013-01-14 13:00:00,39.95,40.03,39.94,40.03,653600.0,36.5649,36.6382,36.5558,36.6382,653600.0
2013-01-14 13:30:00,40.04,40.18,40.03,40.16,613600.0,36.6473,36.7755,36.6382,36.7572,613600.0
2013-01-14 14:00:00,40.15,40.21,40.13,40.15,405200.0,36.748,36.8029,36.7297,36.748,405200.0
2013-01-14 14:30:00,40.16,40.17,40.07,40.1,312400.0,36.7572,36.7663,36.6748,36.7022,312400.0
2013-01-14 15:00:00,40.1,40.16,40.09,40.12,320800.0,36.7022,36.7572,36.6931,36.7205,320800.0
2013-01-14 15:30:00,40.12,40.16,40.05,40.16,690400.0,36.7205,36.7572,36.6565,36.7572,690400.0
2013-01-15 09:30:00,39.96,40.16,39.89,39.95,755600.0,36.5741,36.7572,36.51,36.5649,755600.0
2013-01-15 10:00:00,39.96,39.99,39.8,39.81,674000.0,36.5741,36.6016,36.4277,36.4368,674000.0
2013-01-15 10:30:00,39.82,39.94,39.77,39.93,671600.0,36.446,36.5558,36.4002,36.5466,671600.0
2013-01-15 11:00:00,39.94,39.95,39.87,39.89,416000.0,36.5558,36.5649,36.4917,36.51,416000.0
2013-01-15 11:30:00,39.89,39.93,39.81,39.84,454800.0,36.51,36.5466,36.4368,36.4643,454800.0
2013-01-15 12:00:00,39.84,39.94,39.84,39.91,318800.0,36.4643,36.5558,36.4643,36.5283,318800.0
2013-01-15 12:30:00,39.91,39.94,39.88,39.88,250000.0,36.5283,36.5558,36.5009,36.5009,250000.0
2013-01-15 13:00:00,39.88,39.93,39.88,39.91,272000.0,36.5009,36.5466,36.5009,36.5283,272000.0
2013-01-15 13:30:00,39.91,39.97,39.9,39.92,418000.0,36.5283,36.5833,36.5192,36.5375,418000.0
2013-01-15 14:00:00,39.92,40.04,39.91,40.01,598000.0,36.5375,36.6473,36.5283,36.6199,598000.0
2013-01-15 14:30:00,40.0,40.1,40.0,40.07,280400.0,36.6107,36.7022,36.6107,36.6748,280400.0
2013-01-15 15:00:00,40.07,40.13,40.06,40.1,356000.0,36.6748,36.7297,36.6656,36.7022,356000.0
2013-01-15 15:30:00,40.11,40.15,40.09,40.1,751200.0,36.7114,36.748,36.6931,36.7022,751200.0
2013-01-16 09:30:00,40.03,40.2,39.83,39.93,723200.0,36.6382,36.7938,36.4551,36.5466,723200.0
2013-01-16 10:00:00,39.93,40.12,39.93,40.12,408000.0,36.5466,36.7205,36.5466,36.7205,408000.0
2013-01-16 10:30:00,40.11,40.15,39.93,39.93,605200.0,36.7114,36.748,36.5466,36.5466,605200.0
2013-01-16 11:00:00,39.94,40.05,39.93,40.01,222000.0,36.5558,36.6565,36.5466,36.6199,222000.0
2013-01-16 11:30:00,40.01,40.08,39.99,39.99,226800.0,36.6199,36.6839,36.6016,36.6016,226800.0
2013-01-16 12:00:00,39.99,40.01,39.91,39.91,202400.0,36.6016,36.6199,36.5283,36.5283,202400.0
2013-01-16 12:30:00,39.92,39.97,39.9,39.96,280800.0,36.5375,36.5833,36.5192,36.5741,280800.0
2013-01-16 13:00:00,39.96,40.03,39.95,39.97,266800.0,36.5741,36.6382,36.5649,36.5833,266800.0
2013-01-16 13:30:00,39.97,40.02,39.97,40.0,256800.0,36.5833,36.629,36.5833,36.6107,256800.0
2013-01-16 14:00:00,40.0,40.02,39.97,40.02,265600.0,36.6107,36.629,36.5833,36.629,265600.0
2013-01-16 14:30:00,40.02,40.09,40.01,40.08,261600.0,36.629,36.6931,36.6199,36.6839,261600.0
2013-01-16 15:00:00,40.08,40.08,40.02,40.02,247600.0,36.6839,36.6839,36.629,36.629,247600.0
2013-01-16 15:30:00,40.02,40.08,40.02,40.05,678000.0,36.629,36.6839,36.629,36.6565,678000.0
2013-01-17 09:30:00,40.25,40.27,40.01,40.02,650800.0,36.8395,36.8578,36.6199,36.629,650800.0
2013-01-17 10:00:00,40.02,40.03,39.9,40.02,610000.0,36.629,36.6382,36.5192,36.629,610000.0
2013-01-17 10:30:00,40.03,40.05,39.94,39.96,564000.0,36.6382,36.6565,36.5558,36.5741,564000.0
2013-01-17 11:00:00,39.97,40.01,39.96,39.99,310000.0,36.5833,36.6199,36.5741,36.6016,310000.0
2013-01-17 11:30:00,39.99,40.04,39.99,39.99,411600.0,36.6016,36.6473,36.6016,36.6016,411600.0
2013-01-17 12:00:00,40.0,40.06,39.99,40.04,669600.0,36.6107,36.6656,36.6016,36.6473,669600.0
2013-01-17 12:30:00,40.04,40.05,39.95,39.98,759600.0,36.6473,36.6565,36.5649,36.5924,759600.0
2013-01-17 13:00:00,39.98,40.03,39.95,39.97,513200.0,36.5924,36.6382,36.5649,36.5833,513200.0
2013-01-17 13:30:00,39.96,39.99,39.93,39.99,625200.0,36.5741,36.6016,36.5466,36.6016,625200.0
2013-01-17 14:00:00,39.98,40.04,39.98,40.01,434400.0,36.5924,36.6473,36.5924,36.6199,434400.0
2013-01-17 14:30:00,40.02,40.02,39.96,39.97,324000.0,36.629,36.629,36.5741,36.5833,324000.0
2013-01-17 15:00:00,39.97,40.02,39.96,40.02,416400.0,36.5833,36.629,36.5741,36.629,416400.0
2013-01-17 15:30:00,40.02,40.06,39.97,39.97,751600.0,36.629,36.6656,36.5833,36.5833,751600.0
2013-01-18 09:30:00,39.63,39.63,39.37,39.44,3695600.0,36.2721,36.2721,36.0341,36.0982,3695600.0
2013-01-18 10:00:00,39.44,39.56,39.42,39.43,985600.0,36.0982,36.208,36.0799,36.089,985600.0
2013-01-18 10:30:00,39.43,39.45,39.13,39.16,1696000.0,36.089,36.1073,35.8144,35.8419,1696000.0
2013-01-18 11:00:00,39.16,39.31,39.14,39.27,883600.0,35.8419,35.9792,35.8236,35.9426,883600.0
2013-01-18 11:30:00,39.27,39.3,39.21,39.28,900400.0,35.9426,35.97,35.8877,35.9517,900400.0
2013-01-18 12:00:00,39.27,39.29,39.24,39.25,358800.0,35.9426,35.9609,35.9151,35.9243,358800.0
2013-01-18 12:30:00,39.24,39.4,39.24,39.37,379200.0,35.9151,36.0616,35.9151,36.0341,379200.0
2013-01-18 13:00:00,39.36,39.48,39.36,39.38,518800.0,36.0249,36.1348,36.0249,36.0432,518800.0
2013-01-18 13:30:00,39.38,39.43,39.36,39.37,330800.0,36.0432,36.089,36.0249,36.0341,330800.0
2013-01-18 14:00:00,39.37,39.49,39.37,39.47,314400.0,36.0341,36.1439,36.0341,36.1256,314400.0
2013-01-18 14:30:00,39.48,39.49,39.38,39.38,361600.0,36.1348,36.1439,36.0432,36.0432,361600.0
2013-01-18 15:00:00,39.38,39.39,39.29,39.38,637200.0,36.0432,36.0524,35.9609,36.0432,637200.0
2013-01-18 15:30:00,39.38,39.57,39.38,39.57,1712000.0,36.0432,36.2171,36.0432,36.2171,1712000.0
2013-01-22 09:30:00,39.67,39.92,39.52,39.54,1152000.0,36.3087,36.5375,36.1714,36.1897,1152000.0
2013-01-22 10:00:00,39.53,39.59,39.45,39.51,500800.0,36.1805,36.2355,36.1073,36.1622,500800.0
2013-01-22 10:30:00,39.5,39.67,39.5,39.67,434400.0,36.1531,36.3087,36.1531,36.3087,434400.0
2013-01-22 11:00:00,39.66,39.71,39.6,39.62,612000.0,36.2995,36.3453,36.2446,36.2629,612000.0
2013-01-22 11:30:00,39.62,39.62,39.5,39.57,501600.0,36.2629,36.2629,36.1531,36.2171,501600.0
2013-01-22 12:00:00,39.58,39.63,39.52,39.6,402800.0,36.2263,36.2721,36.1714,36.2446,402800.0
2013-01-22 12:30:00,39.6,39.61,39.52,39.56,205200.0,36.2446,36.2538,36.1714,36.208,205200.0
2013-01-22 13:00:00,39.56,39.61,39.56,39.6,253600.0,36.208,36.2538,36.208,36.2446,253600.0
2013-01-22 13:30:00,39.61,39.68,39.6,39.65,242000.0,36.2538,36.3178,36.2446,36.2904,242000.0
2013-01-22 14:00:00,39.64,39.67,39.63,39.64,247200.0,36.2812,36.3087,36.2721,36.2812,247200.0
2013-01-22 14:30:00,39.64,39.72,39.63,39.72,193600.0,36.2812,36.3544,36.2721,36.3544,193600.0
2013-01-22 15:00:00,39.71,39.73,39.61,39.69,447200.0,36.3453,36.3636,36.2538,36.327,447200.0
2013-01-22 15:30:00,39.69,39.75,39.66,39.75,720400.0,36.327,36.3819,36.2995,36.3819,720400.0
2013-01-23 09:30:00,39.57,39.99,39.52,39.68,995200.0,36.2171,36.6016,36.1714,36.3178,995200.0
2013-01-23 10:00:00,39.68,39.83,39.67,39.7,394000.0,36.3178,36.4551,36.3087,36.3361,394000.0
2013-01-23 10:30:00,39.7,39.84,39.68,39.81,488400.0,36.3361,36.4643,36.3178,36.4368,488400.0
2013-01-23 11:00:00,39.8,39.82,39.73,39.76,372800.0,36.4277,36.446,36.3636,36.391,372800.0
2013-01-23 11:30:00,39.76,39.78,39.72,39.74,251200.0,36.391,36.4094,36.3544,36.3727,251200.0
2013-01-23 12:00:00,39.74,39.76,39.66,39.68,455200.0,36.3727,36.391,36.2995,36.3178,455200.0
2013-01-23 12:30:00,39.68,39.71,39.65,39.69,291200.0,36.3178,36.3453,36.2904,36.327,291200.0
2013-01-23 13:00:00,39.69,39.74,39.66,39.7,287600.0,36.327,36.3727,36.2995,36.3361,287600.0
2013-01-23 13:30:00,39.69,39.77,39.69,39.77,196400.0,36.327,36.4002,36.327,36.4002,196400.0
2013-01-23 14:00:00,39.76,39.82,39.69,39.7,536000.0,36.391,36.446,36.327,36.3361,536000.0
2013-01-23 14:30:00,39.7,39.82,39.7,39.81,346000.0,36.3361,36.446,36.3361,36.4368,346000.0
2013-01-23 15:00:00,39.81,39.88,39.81,39.81,653200.0,36.4368,36.5009,36.4368,36.4368,653200.0
2013-01-23 15:30:00,39.81,39.86,39.75,39.76,980400.0,36.4368,36.4826,36.3819,36.391,980400.0
2013-01-24 09:30:00,39.83,40.04,39.73,39.96,1045200.0,36.4551,36.6473,36.3636,36.5741,1045200.0
2013-01-24 10:00:00,39.95,40.02,39.88,39.91,419200.0,36.5649,36.629,36.5009,36.5283,419200.0
2013-01-24 10:30:00,39.92,39.93,39.83,39.83,422400.0,36.5375,36.5466,36.4551,36.4551,422400.0
2013-01-24 11:00:00,39.84,39.99,39.84,39.98,522000.0,36.4643,36.6016,36.4643,36.5924,522000.0
2013-01-24 11:30:00,39.98,40.02,39.87,39.92,468400.0,36.5924,36.629,36.4917,36.5375,468400.0
2013-01-24 12:00:00,39.92,39.98,39.86,39.94,323200.0,36.5375,36.5924,36.4826,36.5558,323200.0
2013-01-24 12:30:00,39.93,39.93,39.81,39.81,306000.0,36.5466,36.5466,36.4368,36.4368,306000.0
2013-01-24 13:00:00,39.83,39.97,39.82,39.96,259200.0,36.4551,36.5833,36.446,36.5741,259200.0
2013-01-24 13:30:00,39.95,39.96,39.78,39.82,363200.0,36.5649,36.5741,36.4094,36.446,363200.0
2013-01-24 14:00:00,39.82,39.87,39.79,39.86,382800.0,36.446,36.4917,36.4185,36.4826,382800.0
2013-01-24 14:30:00,39.86,39.9,39.8,39.8,408000.0,36.4826,36.5192,36.4277,36.4277,408000.0
2013-01-24 15:00:00,39.8,39.94,39.8,39.91,380000.0,36.4277,36.5558,36.4277,36.5283,380000.0
2013-01-24 15:30:00,39.91,39.96,39.88,39.9,911200.0,36.5283,36.5741,36.5009,36.5192,911200.0
2013-01-25 09:30:00,39.99,40.0,39.76,39.95,732400.0,36.6016,36.6107,36.391,36.5649,732400.0
2013-01-25 10:00:00,39.92,39.94,39.78,39.81,428800.0,36.5375,36.5558,36.4094,36.4368,428800.0
2013-01-25 10:30:00,39.81,39.88,39.77,39.88,424000.0,36.4368,36.5009,36.4002,36.5009,424000.0
2013-01-25 11:00:00,39.88,39.96,39.86,39.88,375200.0,36.5009,36.5741,36.4826,36.5009,375200.0
2013-01-25 11:30:00,39.88,39.94,39.85,39.88,319200.0,36.5009,36.5558,36.4734,36.5009,319200.0
2013-01-25 12:00:00,39.88,39.94,39.87,39.93,232800.0,36.5009,36.5558,36.4917,36.5466,232800.0
2013-01-25 12:30:00,39.93,39.94,39.85,39.85,355200.0,36.5466,36.5558,36.4734,36.4734,355200.0
2013-01-25 13:00:00,39.86,39.93,39.85,39.9,204400.0,36.4826,36.5466,36.4734,36.5192,204400.0
2013-01-25 13:30:00,39.91,39.94,39.91,39.94,178400.0,36.5283,36.5558,36.5283,36.5558,178400.0
2013-01-25 14:00:00,39.95,40.04,39.94,39.99,432000.0,36.5649,36.6473,36.5558,36.6016,432000.0
2013-01-25 14:30:00,39.99,40.01,39.85,39.87,368400.0,36.6016,36.6199,36.4734,36.4917,368400.0
2013-01-25 15:00:00,39.87,39.9,39.84,39.88,270400.0,36.4917,36.5192,36.4643,36.5009,270400.0
2013-01-25 15:30:00,39.89,39.98,39.82,39.97,1352800.0,36.51,36.5924,36.446,36.5833,1352800.0
2013-01-28 09:30:00,40.05,40.15,39.75,39.76,1211200.0,36.6565,36.748,36.3819,36.391,1211200.0
2013-01-28 10:00:00,39.76,39.77,39.56,39.62,972800.0,36.391,36.4002,36.208,36.2629,972800.0
2013-01-28 10:30:00,39.62,39.63,39.51,39.55,628000.0,36.2629,36.2721,36.1622,36.1988,628000.0
2013-01-28 11:00:00,39.55,39.56,39.45,39.53,482800.0,36.1988,36.208,36.1073,36.1805,482800.0
2013-01-28 11:30:00,39.52,39.55,39.44,39.44,450400.0,36.1714,36.1988,36.0982,36.0982,450400.0
2013-01-28 12:00:00,39.44,39.46,39.33,39.4,693600.0,36.0982,36.1165,35.9975,36.0616,693600.0
2013-01-28 12:30:00,39.4,39.42,39.36,39.39,538800.0,36.0616,36.0799,36.0249,36.0524,538800.0
2013-01-28 13:00:00,39.39,39.4,39.13,39.21,864400.0,36.0524,36.0616,35.8144,35.8877,864400.0
2013-01-28 13:30:00,39.2,39.27,39.2,39.21,634800.0,35.8785,35.9426,35.8785,35.8877,634800.0
2013-01-28 14:00:00,39.21,39.31,39.21,39.25,790000.0,35.8877,35.9792,35.8877,35.9243,790000.0
2013-01-28 14:30:00,39.25,39.27,39.15,39.18,734400.0,35.9243,35.9426,35.8327,35.8602,734400.0
2013-01-28 15:00:00,39.18,39.2,39.09,39.1,1012400.0,35.8602,35.8785,35.7778,35.787,1012400.0
2013-01-28 15:30:00,39.1,39.17,39.08,39.09,2392800.0,35.787,35.851,35.7687,35.7778,2392800.0
2013-01-29 09:30:00,38.94,39.2,38.78,38.99,1895200.0,35.6405,35.8785,35.4941,35.6863,1895200.0
2013-01-29 10:00:00,38.99,39.07,38.82,38.97,1396000.0,35.6863,35.7595,35.5307,35.668,1396000.0
2013-01-29 10:30:00,38.97,38.98,38.82,38.88,914000.0,35.668,35.6771,35.5307,35.5856,914000.0
2013-01-29 11:00:00,38.89,39.02,38.88,39.01,894800.0,35.5948,35.7137,35.5856,35.7046,894800.0
2013-01-29 11:30:00,39.01,39.11,38.98,39.08,625200.0,35.7046,35.7961,35.6771,35.7687,625200.0
2013-01-29 12:00:00,39.08,39.08,38.98,38.99,525600.0,35.7687,35.7687,35.6771,35.6863,525600.0
2013-01-29 12:30:00,39.0,39.16,38.99,39.1,514400.0,35.6954,35.8419,35.6863,35.787,514400.0
2013-01-29 13:00:00,39.11,39.14,39.1,39.14,450800.0,35.7961,35.8236,35.787,35.8236,450800.0
2013-01-29 13:30:00,39.14,39.22,39.14,39.21,564800.0,35.8236,35.8968,35.8236,35.8877,564800.0
2013-01-29 14:00:00,39.2,39.2,39.16,39.17,408800.0,35.8785,35.8785,35.8419,35.851,408800.0
2013-01-29 14:30:00,39.17,39.27,39.17,39.21,519600.0,35.851,35.9426,35.851,35.8877,519600.0
2013-01-29 15:00:00,39.21,39.24,39.17,39.2,614400.0,35.8877,35.9151,35.851,35.8785,614400.0
2013-01-29 15:30:00,39.2,39.24,39.16,39.17,1598800.0,35.8785,35.9151,35.8419,35.851,1598800.0
2013-01-30 09:30:00,39.25,39.31,38.84,39.0,1706000.0,35.9243,35.9792,35.549,35.6954,1706000.0
2013-01-30 10:00:00,39.0,39.01,38.86,38.87,1034800.0,35.6954,35.7046,35.5673,35.5765,1034800.0
2013-01-30 10:30:00,38.87,38.89,38.79,38.87,875200.0,35.5765,35.5948,35.5032,35.5765,875200.0
2013-01-30 11:00:00,38.87,38.93,38.84,38.91,816800.0,35.5765,35.6314,35.549,35.6131,816800.0
2013-01-30 11:30:00,38.91,39.77,38.9,39.13,4652800.0,35.6131,36.4002,35.6039,35.8144,4652800.0
2013-01-30 12:00:00,39.13,39.29,39.04,39.11,919200.0,35.8144,35.9609,35.7321,35.7961,919200.0
2013-01-30 12:30:00,39.11,39.24,39.08,39.17,582000.0,35.7961,35.9151,35.7687,35.851,582000.0
2013-01-30 13:00:00,39.16,39.21,39.07,39.15,429600.0,35.8419,35.8877,35.7595,35.8327,429600.0
2013-01-30 13:30:00,39.15,39.16,38.99,39.03,626000.0,35.8327,35.8419,35.6863,35.7229,626000.0
2013-01-30 14:00:00,39.02,39.05,38.89,38.9,973200.0,35.7137,35.7412,35.5948,35.6039,973200.0
2013-01-30 14:30:00,38.9,38.99,38.85,38.89,976400.0,35.6039,35.6863,35.5582,35.5948,976400.0
2013-01-30 15:00:00,38.89,38.9,38.69,38.74,1580000.0,35.5948,35.6039,35.4117,35.4575,1580000.0
2013-01-30 15:30:00,38.74,38.86,38.72,38.79,2254000.0,35.4575,35.5673,35.4392,35.5032,2254000.0
2013-01-31 09:30:00,39.75,39.88,39.25,39.56,3100000.0,36.3819,36.5009,35.9243,36.208,3100000.0
2013-01-31 10:00:00,39.54,39.62,39.32,39.4,1406000.0,36.1897,36.2629,35.9883,36.0616,1406000.0
2013-01-31 10:30:00,39.39,39.44,39.16,39.32,1273200.0,36.0524,36.0982,35.8419,35.9883,1273200.0
2013-01-31 11:00:00,39.3,39.32,39.09,39.12,1087600.0,35.97,35.9883,35.7778,35.8053,1087600.0
2013-01-31 11:30:00,39.12,39.27,39.1,39.24,896000.0,35.8053,35.9426,35.787,35.9151,896000.0
2013-01-31 12:00:00,39.24,39.31,39.19,39.26,687600.0,35.9151,35.9792,35.8693,35.9334,687600.0
2013-01-31 12:30:00,39.26,39.44,39.24,39.43,686000.0,35.9334,36.0982,35.9151,36.089,686000.0
2013-01-31 13:00:00,39.44,39.44,39.37,39.39,561200.0,36.0982,36.0982,36.0341,36.0524,561200.0
2013-01-31 13:30:00,39.39,39.5,39.39,39.47,447600.0,36.0524,36.1531,36.0524,36.1256,447600.0
2013-01-31 14:00:00,39.47,39.52,39.39,39.51,619600.0,36.1256,36.1714,36.0524,36.1622,619600.0
2013-01-31 14:30:00,39.51,39.65,39.51,39.59,759200.0,36.1622,36.2904,36.1622,36.2355,759200.0
2013-01-31 15:00:00,39.59,39.59,39.45,39.48,993200.0,36.2355,36.2355,36.1073,36.1348,993200.0
2013-01-31 15:30:00,39.48,39.58,39.45,39.48,2055200.0,36.1348,36.2263,36.1073,36.1348,2055200.0
2013-02-01 09:30:00,39.75,39.87,39.61,39.65,2167600.0,36.3819,36.4917,36.2538,36.2904,2167600.0
2013-02-01 10:00:00,39.65,39.78,39.45,39.5,1112400.0,36.2904,36.4094,36.1073,36.1531,1112400.0
2013-02-01 10:30:00,39.5,39.53,39.34,39.44,834400.0,36.1531,36.1805,36.0066,36.0982,834400.0
2013-02-01 11:00:00,39.43,39.58,39.43,39.53,868400.0,36.089,36.2263,36.089,36.1805,868400.0
2013-02-01 11:30:00,39.53,39.6,39.5,39.54,598800.0,36.1805,36.2446,36.1531,36.1897,598800.0
2013-02-01 12:00:00,39.55,39.61,39.54,39.58,593600.0,36.1988,36.2538,36.1897,36.2263,593600.0
2013-02-01 12:30:00,39.58,39.6,39.54,39.54,324000.0,36.2263,36.2446,36.1897,36.1897,324000.0
2013-02-01 13:00:00,39.54,39.59,39.52,39.55,512800.0,36.1897,36.2355,36.1714,36.1988,512800.0
2013-02-01 13:30:00,39.55,39.6,39.53,39.6,690400.0,36.1988,36.2446,36.1805,36.2446,690400.0
2013-02-01 14:00:00,39.59,39.6,39.51,39.55,581200.0,36.2355,36.2446,36.1622,36.1988,581200.0
2013-02-01 14:30:00,39.55,39.57,39.52,39.57,857200.0,36.1988,36.2171,36.1714,36.2171,857200.0
2013-02-01 15:00:00,39.57,39.63,39.52,39.55,831600.0,36.2171,36.2721,36.1714,36.1988,831600.0
2013-02-01 15:30:00,39.55,39.66,39.53,39.65,1747600.0,36.1988,36.2995,36.1805,36.2904,1747600.0
2013-02-04 09:30:00,39.44,39.6,39.3,39.52,994000.0,36.0982,36.2446,35.97,36.1714,994000.0
2013-02-04 10:00:00,39.51,39.57,39.41,39.51,750000.0,36.1622,36.2171,36.0707,36.1622,750000.0
2013-02-04 10:30:00,39.51,39.51,39.35,39.35,628800.0,36.1622,36.1622,36.0158,36.0158,628800.0
2013-02-04 11:00:00,39.36,39.43,39.33,39.36,612400.0,36.0249,36.089,35.9975,36.0249,612400.0
2013-02-04 11:30:00,39.36,39.41,39.28,39.34,800000.0,36.0249,36.0707,35.9517,36.0066,800000.0
2013-02-04 12:00:00,39.35,39.35,39.2,39.23,677600.0,36.0158,36.0158,35.8785,35.906,677600.0
2013-02-04 12:30:00,39.23,39.28,39.23,39.24,472400.0,35.906,35.9517,35.906,35.9151,472400.0
2013-02-04 13:00:00,39.24,39.31,39.22,39.24,482800.0,35.9151,35.9792,35.8968,35.9151,482800.0
2013-02-04 13:30:00,39.24,39.27,39.19,39.19,483200.0,35.9151,35.9426,35.8693,35.8693,483200.0
2013-02-04 14:00:00,39.19,39.32,39.18,39.32,561600.0,35.8693,35.9883,35.8602,35.9883,561600.0
2013-02-04 14:30:00,39.33,39.47,39.29,39.44,912400.0,35.9975,36.1256,35.9609,36.0982,912400.0
2013-02-04 15:00:00,39.43,39.43,39.28,39.3,692800.0,36.089,36.089,35.9517,35.97,692800.0
2013-02-04 15:30:00,39.31,39.31,39.14,39.17,1525600.0,35.9792,35.9792,35.8236,35.851,1525600.0
2013-02-05 09:30:00,39.41,39.68,39.2,39.49,1520400.0,36.0707,36.3178,35.8785,36.1439,1520400.0
2013-02-05 10:00:00,39.49,39.75,39.48,39.73,814800.0,36.1439,36.3819,36.1348,36.3636,814800.0
2013-02-05 10:30:00,39.73,39.75,39.6,39.65,810000.0,36.3636,36.3819,36.2446,36.2904,810000.0
2013-02-05 11:00:00,39.65,39.69,39.59,39.63,974400.0,36.2904,36.327,36.2355,36.2721,974400.0
2013-02-05 11:30:00,39.63,39.67,39.54,39.56,409600.0,36.2721,36.3087,36.1897,36.208,409600.0
2013-02-05 12:00:00,39.55,39.58,39.5,39.51,463600.0,36.1988,36.2263,36.1531,36.1622,463600.0
2013-02-05 12:30:00,39.51,39.61,39.51,39.58,362800.0,36.1622,36.2538,36.1622,36.2263,362800.0
2013-02-05 13:00:00,39.58,39.67,39.56,39.65,492400.0,36.2263,36.3087,36.208,36.2904,492400.0
2013-02-05 13:30:00,39.66,39.67,39.63,39.65,367600.0,36.2995,36.3087,36.2721,36.2904,367600.0
2013-02-05 14:00:00,39.64,39.7,39.62,39.69,482400.0,36.2812,36.3361,36.2629,36.327,482400.0
2013-02-05 14:30:00,39.69,39.77,39.67,39.76,500400.0,36.327,36.4002,36.3087,36.391,500400.0
2013-02-05 15:00:00,39.77,39.82,39.71,39.82,690400.0,36.4002,36.446,36.3453,36.446,690400.0
2013-02-05 15:30:00,39.82,39.9,39.79,39.87,2141600.0,36.446,36.5192,36.4185,36.4917,2141600.0
2013-02-06 09:30:00,39.81,39.88,39.66,39.86,1247200.0,36.4368,36.5009,36.2995,36.4826,1247200.0
2013-02-06 10:00:00,39.86,40.13,39.85,39.97,1427600.0,36.4826,36.7297,36.4734,36.5833,1427600.0
2013-02-06 10:30:00,39.97,39.99,39.86,39.93,677600.0,36.5833,36.6016,36.4826,36.5466,677600.0
2013-02-06 11:00:00,39.93,40.0,39.93,39.99,532000.0,36.5466,36.6107,36.5466,36.6016,532000.0
2013-02-06 11:30:00,39.99,40.0,39.92,40.0,700800.0,36.6016,36.6107,36.5375,36.6107,700800.0
2013-02-06 12:00:00,39.99,40.02,39.98,39.99,549600.0,36.6016,36.629,36.5924,36.6016,549600.0
2013-02-06 12:30:00,39.99,40.1,39.98,39.98,739600.0,36.6016,36.7022,36.5924,36.5924,739600.0
2013-02-06 13:00:00,39.98,40.05,39.91,39.91,806000.0,36.5924,36.6565,36.5283,36.5283,806000.0
2013-02-06 13:30:00,39.9,39.93,39.86,39.89,443200.0,36.5192,36.5466,36.4826,36.51,443200.0
2013-02-06 14:00:00,39.89,39.92,39.85,39.85,426400.0,36.51,36.5375,36.4734,36.4734,426400.0
2013-02-06 14:30:00,39.85,39.93,39.85,39.91,712000.0,36.4734,36.5466,36.4734,36.5283,712000.0
2013-02-06 15:00:00,39.92,40.07,39.9,40.04,1255600.0,36.5375,36.6748,36.5192,36.6473,1255600.0
2013-02-06 15:30:00,40.04,40.22,39.95,40.17,2423200.0,36.6473,36.8121,36.5649,36.7663,2423200.0
2013-02-07 09:30:00,39.74,39.95,39.4,39.69,3235200.0,36.3727,36.5649,36.0616,36.327,3235200.0
2013-02-07 10:00:00,39.69,39.7,39.31,39.46,2031200.0,36.327,36.3361,35.9792,36.1165,2031200.0
2013-02-07 10:30:00,39.44,39.45,39.31,39.43,1696800.0,36.0982,36.1073,35.9792,36.089,1696800.0
2013-02-07 11:00:00,39.43,39.53,39.36,39.42,1223600.0,36.089,36.1805,36.0249,36.0799,1223600.0
2013-02-07 11:30:00,39.42,39.43,39.35,39.42,1061600.0,36.0799,36.089,36.0158,36.0799,1061600.0
2013-02-07 12:00:00,39.43,39.52,39.37,39.44,651600.0,36.089,36.1714,36.0341,36.0982,651600.0
2013-02-07 12:30:00,39.44,39.49,39.39,39.44,558800.0,36.0982,36.1439,36.0524,36.0982,558800.0
2013-02-07 13:00:00,39.45,39.51,39.38,39.45,1063600.0,36.1073,36.1622,36.0432,36.1073,1063600.0
2013-02-07 13:30:00,39.45,39.5,39.39,39.43,678000.0,36.1073,36.1531,36.0524,36.089,678000.0
2013-02-07 14:00:00,39.43,39.47,39.34,39.38,944800.0,36.089,36.1256,36.0066,36.0432,944800.0
2013-02-07 14:30:00,39.38,39.38,39.31,39.37,841200.0,36.0432,36.0432,35.9792,36.0341,841200.0
2013-02-07 15:00:00,39.37,39.4,39.24,39.26,1448400.0,36.0341,36.0616,35.9151,35.9334,1448400.0
2013-02-07 15:30:00,39.26,39.34,39.24,39.26,3608000.0,35.9334,36.0066,35.9151,35.9334,3608000.0
2013-02-08 09:30:00,39.35,39.56,39.31,39.54,1569200.0,36.0158,36.208,35.9792,36.1897,1569200.0
2013-02-08 10:00:00,39.54,39.62,39.54,39.55,828800.0,36.1897,36.2629,36.1897,36.1988,828800.0
2013-02-08 10:30:00,39.55,39.7,39.54,39.68,726400.0,36.1988,36.3361,36.1897,36.3178,726400.0
2013-02-08 11:00:00,39.68,39.74,39.63,39.65,724800.0,36.3178,36.3727,36.2721,36.2904,724800.0
2013-02-08 11:30:00,39.65,39.67,39.59,39.59,738400.0,36.2904,36.3087,36.2355,36.2355,738400.0
2013-02-08 12:00:00,39.59,39.6,39.45,39.52,694400.0,36.2355,36.2446,36.1073,36.1714,694400.0
2013-02-08 12:30:00,39.51,39.52,39.34,39.34,662800.0,36.1622,36.1714,36.0066,36.0066,662800.0
2013-02-08 13:00:00,39.34,39.55,39.27,39.52,1273200.0,36.0066,36.1988,35.9426,36.1714,1273200.0
2013-02-08 13:30:00,39.51,39.53,39.46,39.46,390400.0,36.1622,36.1805,36.1165,36.1165,390400.0
2013-02-08 14:00:00,39.46,39.46,39.39,39.42,437600.0,36.1165,36.1165,36.0524,36.0799,437600.0
2013-02-08 14:30:00,39.42,39.44,39.36,39.38,614800.0,36.0799,36.0982,36.0249,36.0432,614800.0
2013-02-08 15:00:00,39.38,39.38,39.3,39.31,832400.0,36.0432,36.0432,35.97,35.9792,832400.0
2013-02-08 15:30:00,39.31,39.46,39.31,39.44,2520800.0,35.9792,36.1165,35.9792,36.0982,2520800.0
2013-02-11 09:30:00,39.4,39.54,39.25,39.25,1170400.0,36.0616,36.1897,35.9243,35.9243,1170400.0
2013-02-11 10:00:00,39.25,39.32,39.22,39.26,714400.0,35.9243,35.9883,35.8968,35.9334,714400.0
2013-02-11 10:30:00,39.26,39.28,39.13,39.26,918400.0,35.9334,35.9517,35.8144,35.9334,918400.0
2013-02-11 11:00:00,39.27,39.33,39.21,39.24,681200.0,35.9426,35.9975,35.8877,35.9151,681200.0
2013-02-11 11:30:00,39.24,39.29,39.21,39.26,488400.0,35.9151,35.9609,35.8877,35.9334,488400.0
2013-02-11 12:00:00,39.27,39.27,39.08,39.12,1291600.0,35.9426,35.9426,35.7687,35.8053,1291600.0
2013-02-11 12:30:00,39.12,39.13,39.11,39.11,556000.0,35.8053,35.8144,35.7961,35.7961,556000.0
2013-02-11 13:00:00,39.11,39.13,39.08,39.09,610000.0,35.7961,35.8144,35.7687,35.7778,610000.0
2013-02-11 13:30:00,39.09,39.1,38.99,39.0,576000.0,35.7778,35.787,35.6863,35.6954,576000.0
2013-02-11 14:00:00,38.99,39.09,38.99,39.09,571600.0,35.6863,35.7778,35.6863,35.7778,571600.0
2013-02-11 14:30:00,39.09,39.09,39.02,39.05,591200.0,35.7778,35.7778,35.7137,35.7412,591200.0
2013-02-11 15:00:00,39.05,39.14,39.05,39.14,629200.0,35.7412,35.8236,35.7412,35.8236,629200.0
2013-02-11 15:30:00,39.14,39.23,39.07,39.08,1501200.0,35.8236,35.906,35.7595,35.7687,1501200.0
2013-02-12 09:30:00,39.21,39.38,39.1,39.3,1294800.0,35.8877,36.0432,35.787,35.97,1294800.0
2013-02-12 10:00:00,39.3,39.35,39.25,39.33,381600.0,35.97,36.0158,35.9243,35.9975,381600.0
2013-02-12 10:30:00,39.34,39.35,39.26,39.35,473200.0,36.0066,36.0158,35.9334,36.0158,473200.0
2013-02-12 11:00:00,39.34,39.35,39.29,39.33,717200.0,36.0066,36.0158,35.9609,35.9975,717200.0
2013-02-12 11:30:00,39.34,39.41,39.32,39.38,500800.0,36.0066,36.0707,35.9883,36.0432,500800.0
2013-02-12 12:00:00,39.38,39.43,39.36,39.39,396000.0,36.0432,36.089,36.0249,36.0524,396000.0
2013-02-12 12:30:00,39.38,39.4,39.34,39.36,369600.0,36.0432,36.0616,36.0066,36.0249,369600.0
2013-02-12 13:00:00,39.36,39.4,39.35,39.37,558400.0,36.0249,36.0616,36.0158,36.0341,558400.0
2013-02-12 13:30:00,39.36,39.37,39.32,39.32,498800.0,36.0249,36.0341,35.9883,35.9883,498800.0
2013-02-12 14:00:00,39.33,39.34,39.32,39.32,465200.0,35.9975,36.0066,35.9883,35.9883,465200.0
2013-02-12 14:30:00,39.32,39.33,39.25,39.25,656000.0,35.9883,35.9975,35.9243,35.9243,656000.0
2013-02-12 15:00:00,39.25,39.27,39.18,39.24,1309200.0,35.9243,35.9426,35.8602,35.9151,1309200.0
2013-02-12 15:30:00,39.24,39.3,39.18,39.2,1607200.0,35.9151,35.97,35.8602,35.8785,1607200.0
2013-02-13 09:30:00,39.11,39.35,39.01,39.09,1055600.0,35.8724,36.0926,35.7807,35.8541,1055600.0
2013-02-13 10:00:00,39.1,39.12,39.03,39.06,699200.0,35.8633,35.8816,35.7991,35.8266,699200.0
2013-02-13 10:30:00,39.06,39.07,38.77,38.79,1256800.0,35.8266,35.8358,35.5606,35.5789,1256800.0
2013-02-13 11:00:00,38.79,38.86,38.54,38.64,1694800.0,35.5789,35.6431,35.3496,35.4414,1694800.0
2013-02-13 11:30:00,38.64,38.71,38.63,38.66,902400.0,35.4414,35.5056,35.4322,35.4597,902400.0
2013-02-13 12:00:00,38.66,38.66,38.57,38.58,890000.0,35.4597,35.4597,35.3771,35.3863,890000.0
2013-02-13 12:30:00,38.57,38.77,38.57,38.74,598000.0,35.3771,35.5606,35.3771,35.5331,598000.0
2013-02-13 13:00:00,38.75,38.86,38.74,38.83,581200.0,35.5422,35.6431,35.5331,35.6156,581200.0
2013-02-13 13:30:00,38.83,38.87,38.8,38.82,576400.0,35.6156,35.6523,35.5881,35.6065,576400.0
2013-02-13 14:00:00,38.82,38.88,38.72,38.75,580800.0,35.6065,35.6615,35.5147,35.5422,580800.0
2013-02-13 14:30:00,38.76,38.77,38.63,38.68,647600.0,35.5514,35.5606,35.4322,35.478,647600.0
2013-02-13 15:00:00,38.67,38.76,38.63,38.72,1025600.0,35.4689,35.5514,35.4322,35.5147,1025600.0
2013-02-13 15:30:00,38.72,38.79,38.64,38.68,2320800.0,35.5147,35.5789,35.4414,35.478,2320800.0
2013-02-14 09:30:00,38.65,38.95,38.58,38.87,1207200.0,35.4505,35.7257,35.3863,35.6523,1207200.0
2013-02-14 10:00:00,38.88,38.91,38.76,38.88,477200.0,35.6615,35.689,35.5514,35.6615,477200.0
2013-02-14 10:30:00,38.89,39.16,38.86,39.12,841600.0,35.6707,35.9183,35.6431,35.8816,841600.0
2013-02-14 11:00:00,39.13,39.13,38.96,38.97,403200.0,35.8908,35.8908,35.7349,35.744,403200.0
2013-02-14 11:30:00,38.97,39.02,38.95,38.99,380400.0,35.744,35.7899,35.7257,35.7624,380400.0
2013-02-14 12:00:00,38.99,39.02,38.94,39.01,452400.0,35.7624,35.7899,35.7165,35.7807,452400.0
2013-02-14 12:30:00,39.01,39.06,38.96,39.05,316000.0,35.7807,35.8266,35.7349,35.8174,316000.0
2013-02-14 13:00:00,39.04,39.1,38.98,38.99,232000.0,35.8082,35.8633,35.7532,35.7624,232000.0
2013-02-14 13:30:00,38.99,39.02,38.97,38.97,259200.0,35.7624,35.7899,35.744,35.744,259200.0
2013-02-14 14:00:00,38.97,39.01,38.94,38.98,280400.0,35.744,35.7807,35.7165,35.7532,280400.0
2013-02-14 14:30:00,38.98,38.99,38.91,38.94,443200.0,35.7532,35.7624,35.689,35.7165,443200.0
2013-02-14 15:00:00,38.94,39.0,38.94,38.98,853600.0,35.7165,35.7716,35.7165,35.7532,853600.0
2013-02-14 15:30:00,38.98,39.01,38.92,39.0,1725600.0,35.7532,35.7807,35.6982,35.7716,1725600.0
2013-02-15 09:30:00,39.09,39.38,38.94,39.29,3287600.0,35.8541,36.1201,35.7165,36.0375,3287600.0
2013-02-15 10:00:00,39.3,39.37,39.15,39.32,1060400.0,36.0467,36.1109,35.9091,36.0651,1060400.0
2013-02-15 10:30:00,39.31,39.31,39.16,39.24,625200.0,36.0559,36.0559,35.9183,35.9917,625200.0
2013-02-15 11:00:00,39.24,39.35,39.17,39.22,784800.0,35.9917,36.0926,35.9275,35.9733,784800.0
2013-02-15 11:30:00,39.21,39.33,39.18,39.31,626800.0,35.9642,36.0742,35.9367,36.0559,626800.0
2013-02-15 12:00:00,39.31,39.31,39.14,39.23,412000.0,36.0559,36.0559,35.9,35.9825,412000.0
2013-02-15 12:30:00,39.23,39.31,39.22,39.29,523200.0,35.9825,36.0559,35.9733,36.0375,523200.0
2013-02-15 13:00:00,39.29,39.37,39.28,39.28,608800.0,36.0375,36.1109,36.0284,36.0284,608800.0
2013-02-15 13:30:00,39.29,39.49,39.29,39.47,767600.0,36.0375,36.221,36.0375,36.2026,767600.0
2013-02-15 14:00:00,39.47,39.49,39.23,39.23,1192000.0,36.2026,36.221,35.9825,35.9825,1192000.0
2013-02-15 14:30:00,39.24,39.36,39.16,39.34,1187600.0,35.9917,36.1018,35.9183,36.0834,1187600.0
2013-02-15 15:00:00,39.34,39.45,39.32,39.44,904400.0,36.0834,36.1843,36.0651,36.1751,904400.0
2013-02-15 15:30:00,39.44,39.52,39.37,39.48,2316400.0,36.1751,36.2485,36.1109,36.2118,2316400.0
2013-02-19 09:30:00,39.5,39.7,39.33,39.38,1707600.0,36.2302,36.4136,36.0742,36.1201,1707600.0
2013-02-19 10:00:00,39.38,39.38,39.28,39.34,970400.0,36.1201,36.1201,36.0284,36.0834,970400.0
2013-02-19 10:30:00,39.34,39.36,39.2,39.25,857200.0,36.0834,36.1018,35.955,36.0009,857200.0
2013-02-19 11:00:00,39.24,39.3,39.17,39.28,808800.0,35.9917,36.0467,35.9275,36.0284,808800.0
2013-02-19 11:30:00,39.29,39.38,39.28,39.33,395200.0,36.0375,36.1201,36.0284,36.0742,395200.0
2013-02-19 12:00:00,39.33,39.38,39.26,39.35,392000.0,36.0742,36.1201,36.01,36.0926,392000.0
2013-02-19 12:30:00,39.33,39.35,39.31,39.34,464800.0,36.0742,36.0926,36.0559,36.0834,464800.0
2013-02-19 13:00:00,39.34,39.34,39.29,39.3,752400.0,36.0834,36.0834,36.0375,36.0467,752400.0
2013-02-19 13:30:00,39.29,39.3,39.24,39.28,458000.0,36.0375,36.0467,35.9917,36.0284,458000.0
2013-02-19 14:00:00,39.27,39.39,39.27,39.38,1056400.0,36.0192,36.1293,36.0192,36.1201,1056400.0
2013-02-19 14:30:00,39.38,39.43,39.37,39.39,601600.0,36.1201,36.166,36.1109,36.1293,601600.0
2013-02-19 15:00:00,39.38,39.41,39.35,39.35,641600.0,36.1201,36.1476,36.0926,36.0926,641600.0
2013-02-19 15:30:00,39.35,39.42,39.32,39.38,1360000.0,36.0926,36.1568,36.0651,36.1201,1360000.0
2013-02-20 09:30:00,39.28,39.4,39.18,39.22,1686000.0,36.0284,36.1384,35.9367,35.9733,1686000.0
2013-02-20 10:00:00,39.22,39.23,39.13,39.14,1434800.0,35.9733,35.9825,35.8908,35.9,1434800.0
2013-02-20 10:30:00,39.14,39.18,38.99,39.03,1698000.0,35.9,35.9367,35.7624,35.7991,1698000.0
2013-02-20 11:00:00,39.03,39.07,38.97,39.04,984400.0,35.7991,35.8358,35.744,35.8082,984400.0
2013-02-20 11:30:00,39.04,39.1,38.98,39.02,548800.0,35.8082,35.8633,35.7532,35.7899,548800.0
2013-02-20 12:00:00,39.02,39.16,39.01,39.12,727200.0,35.7899,35.9183,35.7807,35.8816,727200.0
2013-02-20 12:30:00,39.1,39.15,39.01,39.09,413200.0,35.8633,35.9091,35.7807,35.8541,413200.0
2013-02-20 13:00:00,39.09,39.09,38.99,39.06,617600.0,35.8541,35.8541,35.7624,35.8266,617600.0
2013-02-20 13:30:00,39.05,39.06,39.01,39.04,486400.0,35.8174,35.8266,35.7807,35.8082,486400.0
2013-02-20 14:00:00,39.03,39.13,38.98,39.05,1092400.0,35.7991,35.8908,35.7532,35.8174,1092400.0
2013-02-20 14:30:00,39.05,39.07,38.94,38.96,796000.0,35.8174,35.8358,35.7165,35.7349,796000.0
2013-02-20 15:00:00,38.95,38.95,38.82,38.92,1681600.0,35.7257,35.7257,35.6065,35.6982,1681600.0
2013-02-20 15:30:00,38.92,39.02,38.8,38.83,2631200.0,35.6982,35.7899,35.5881,35.6156,2631200.0
2013-02-21 09:30:00,38.78,39.27,38.7,39.24,2963600.0,35.5698,36.0192,35.4964,35.9917,2963600.0
2013-02-21 10:00:00,39.23,39.32,39.1,39.32,1372000.0,35.9825,36.0651,35.8633,36.0651,1372000.0
2013-02-21 10:30:00,39.3,39.31,39.2,39.24,630800.0,36.0467,36.0559,35.955,35.9917,630800.0
2013-02-21 11:00:00,39.23,39.33,39.23,39.31,864000.0,35.9825,36.0742,35.9825,36.0559,864000.0
2013-02-21 11:30:00,39.31,39.36,39.26,39.31,413600.0,36.0559,36.1018,36.01,36.0559,413600.0
2013-02-21 12:00:00,39.3,39.35,39.27,39.34,557600.0,36.0467,36.0926,36.0192,36.0834,557600.0
2013-02-21 12:30:00,39.34,39.39,39.3,39.39,714800.0,36.0834,36.1293,36.0467,36.1293,714800.0
2013-02-21 13:00:00,39.38,39.42,39.35,39.38,482400.0,36.1201,36.1568,36.0926,36.1201,482400.0
2013-02-21 13:30:00,39.38,39.42,39.31,39.4,1138800.0,36.1201,36.1568,36.0559,36.1384,1138800.0
2013-02-21 14:00:00,39.4,39.42,39.31,39.38,516800.0,36.1384,36.1568,36.0559,36.1201,516800.0
2013-02-21 14:30:00,39.38,39.51,39.38,39.49,652400.0,36.1201,36.2393,36.1201,36.221,652400.0
2013-02-21 15:00:00,39.49,39.57,39.43,39.56,770800.0,36.221,36.2944,36.166,36.2852,770800.0
2013-02-21 15:30:00,39.56,39.56,39.34,39.37,1274800.0,36.2852,36.2852,36.0834,36.1109,1274800.0
2013-02-22 09:30:00,39.58,39.6,39.36,39.4,1062000.0,36.3035,36.3219,36.1018,36.1384,1062000.0
2013-02-22 10:00:00,39.4,39.45,39.17,39.34,1478800.0,36.1384,36.1843,35.9275,36.0834,1478800.0
2013-02-22 10:30:00,39.34,39.52,39.3,39.51,867600.0,36.0834,36.2485,36.0467,36.2393,867600.0
2013-02-22 11:00:00,39.52,39.61,39.46,39.57,997200.0,36.2485,36.3311,36.1935,36.2944,997200.0
2013-02-22 11:30:00,39.58,39.62,39.53,39.6,376000.0,36.3035,36.3402,36.2577,36.3219,376000.0
2013-02-22 12:00:00,39.61,39.62,39.57,39.61,445200.0,36.3311,36.3402,36.2944,36.3311,445200.0
2013-02-22 12:30:00,39.6,39.72,39.6,39.68,748800.0,36.3219,36.432,36.3219,36.3953,748800.0
2013-02-22 13:00:00,39.68,39.7,39.59,39.59,248000.0,36.3953,36.4136,36.3127,36.3127,248000.0
2013-02-22 13:30:00,39.59,39.62,39.56,39.61,402400.0,36.3127,36.3402,36.2852,36.3311,402400.0
2013-02-22 14:00:00,39.6,39.68,39.57,39.66,538000.0,36.3219,36.3953,36.2944,36.3769,538000.0
2013-02-22 14:30:00,39.66,39.69,39.63,39.65,454800.0,36.3769,36.4044,36.3494,36.3677,454800.0
2013-02-22 15:00:00,39.65,39.81,39.65,39.81,890000.0,36.3677,36.5145,36.3677,36.5145,890000.0
2013-02-22 15:30:00,39.81,39.9,39.79,39.86,1822400.0,36.5145,36.5971,36.4962,36.5604,1822400.0
2013-02-25 09:30:00,39.8,40.09,39.8,39.99,1471200.0,36.5053,36.7713,36.5053,36.6796,1471200.0
2013-02-25 10:00:00,39.99,40.02,39.8,39.83,799200.0,36.6796,36.7071,36.5053,36.5328,799200.0
2013-02-25 10:30:00,39.84,39.93,39.75,39.83,622800.0,36.542,36.6246,36.4595,36.5328,622800.0
2013-02-25 11:00:00,39.82,39.92,39.77,39.9,661600.0,36.5237,36.6154,36.4778,36.5971,661600.0
2013-02-25 11:30:00,39.91,39.92,39.66,39.69,910000.0,36.6062,36.6154,36.3769,36.4044,910000.0
2013-02-25 12:00:00,39.69,39.73,39.64,39.69,536400.0,36.4044,36.4411,36.3586,36.4044,536400.0
2013-02-25 12:30:00,39.7,39.73,39.64,39.69,393600.0,36.4136,36.4411,36.3586,36.4044,393600.0
2013-02-25 13:00:00,39.69,39.71,39.65,39.66,467600.0,36.4044,36.4228,36.3677,36.3769,467600.0
2013-02-25 13:30:00,39.65,39.65,39.49,39.51,559600.0,36.3677,36.3677,36.221,36.2393,559600.0
2013-02-25 14:00:00,39.5,39.54,39.45,39.5,437600.0,36.2302,36.2669,36.1843,36.2302,437600.0
2013-02-25 14:30:00,39.51,39.54,39.43,39.45,366800.0,36.2393,36.2669,36.166,36.1843,366800.0
2013-02-25 15:00:00,39.45,39.48,39.25,39.27,628800.0,36.1843,36.2118,36.0009,36.0192,628800.0
2013-02-25 15:30:00,39.27,39.29,38.98,38.98,1889200.0,36.0192,36.0375,35.7532,35.7532,1889200.0
2013-02-26 09:30:00,39.0,39.33,39.0,39.27,1058400.0,35.7716,36.0742,35.7716,36.0192,1058400.0
2013-02-26 10:00:00,39.27,39.36,39.17,39.23,789200.0,36.0192,36.1018,35.9275,35.9825,789200.0
2013-02-26 10:30:00,39.22,39.31,39.09,39.21,472800.0,35.9733,36.0559,35.8541,35.9642,472800.0
2013-02-26 11:00:00,39.2,39.3,39.14,39.24,486400.0,35.955,36.0467,35.9,35.9917,486400.0
2013-02-26 11:30:00,39.24,39.27,39.17,39.19,667600.0,35.9917,36.0192,35.9275,35.9458,667600.0
2013-02-26 12:00:00,39.17,39.27,39.17,39.25,600400.0,35.9275,36.0192,35.9275,36.0009,600400.0
2013-02-26 12:30:00,39.25,39.49,39.23,39.4,1121200.0,36.0009,36.221,35.9825,36.1384,1121200.0
2013-02-26 13:00:00,39.4,39.46,39.37,39.4,1043600.0,36.1384,36.1935,36.1109,36.1384,1043600.0
2013-02-26 13:30:00,39.4,39.6,39.39,39.52,944000.0,36.1384,36.3219,36.1293,36.2485,944000.0
2013-02-26 14:00:00,39.51,39.62,39.48,39.59,839200.0,36.2393,36.3402,36.2118,36.3127,839200.0
2013-02-26 14:30:00,39.59,39.65,39.48,39.52,616000.0,36.3127,36.3677,36.2118,36.2485,616000.0
2013-02-26 15:00:00,39.52,39.56,39.42,39.54,748800.0,36.2485,36.2852,36.1568,36.2669,748800.0
2013-02-26 15:30:00,39.54,39.54,39.42,39.48,975200.0,36.2669,36.2669,36.1568,36.2118,975200.0
2013-02-27 09:30:00,39.36,39.47,39.33,39.38,486800.0,36.1018,36.2026,36.0742,36.1201,486800.0
2013-02-27 10:00:00,39.39,39.43,39.34,39.39,504800.0,36.1293,36.166,36.0834,36.1293,504800.0
2013-02-27 10:30:00,39.39,39.52,39.38,39.52,382000.0,36.1293,36.2485,36.1201,36.2485,382000.0
2013-02-27 11:00:00,39.52,39.81,39.52,39.71,884000.0,36.2485,36.5145,36.2485,36.4228,884000.0
2013-02-27 11:30:00,39.72,39.86,39.61,39.77,782000.0,36.432,36.5604,36.3311,36.4778,782000.0
2013-02-27 12:00:00,39.77,39.84,39.72,39.81,315200.0,36.4778,36.542,36.432,36.5145,315200.0
2013-02-27 12:30:00,39.82,39.87,39.75,39.8,264000.0,36.5237,36.5695,36.4595,36.5053,264000.0
2013-02-27 13:00:00,39.81,39.82,39.69,39.72,346000.0,36.5145,36.5237,36.4044,36.432,346000.0
2013-02-27 13:30:00,39.73,39.77,39.71,39.77,223600.0,36.4411,36.4778,36.4228,36.4778,223600.0
2013-02-27 14:00:00,39.77,39.84,39.73,39.75,348800.0,36.4778,36.542,36.4411,36.4595,348800.0
2013-02-27 14:30:00,39.76,39.84,39.75,39.82,380400.0,36.4686,36.542,36.4595,36.5237,380400.0
2013-02-27 15:00:00,39.83,40.02,39.81,39.99,1154800.0,36.5328,36.7071,36.5145,36.6796,1154800.0
2013-02-27 15:30:00,39.99,40.02,39.9,39.95,1305600.0,36.6796,36.7071,36.5971,36.6429,1305600.0
2013-02-28 09:30:00,40.09,40.09,39.72,39.87,815200.0,36.7713,36.7713,36.432,36.5695,815200.0
2013-02-28 10:00:00,39.88,39.92,39.8,39.84,575600.0,36.5787,36.6154,36.5053,36.542,575600.0
2013-02-28 10:30:00,39.84,39.85,39.65,39.68,707600.0,36.542,36.5512,36.3677,36.3953,707600.0
2013-02-28 11:00:00,39.68,39.76,39.64,39.75,985200.0,36.3953,36.4686,36.3586,36.4595,985200.0
2013-02-28 11:30:00,39.75,39.77,39.61,39.62,472400.0,36.4595,36.4778,36.3311,36.3402,472400.0
2013-02-28 12:00:00,39.62,39.68,39.58,39.67,436400.0,36.3402,36.3953,36.3035,36.3861,436400.0
2013-02-28 12:30:00,39.67,39.77,39.67,39.74,423200.0,36.3861,36.4778,36.3861,36.4503,423200.0
2013-02-28 13:00:00,39.74,39.91,39.74,39.87,375600.0,36.4503,36.6062,36.4503,36.5695,375600.0
2013-02-28 13:30:00,39.87,39.89,39.83,39.86,299600.0,36.5695,36.5879,36.5328,36.5604,299600.0
2013-02-28 14:00:00,39.86,39.96,39.85,39.91,513600.0,36.5604,36.6521,36.5512,36.6062,513600.0
2013-02-28 14:30:00,39.91,39.92,39.8,39.83,553600.0,36.6062,36.6154,36.5053,36.5328,553600.0
2013-02-28 15:00:00,39.83,39.84,39.76,39.82,574400.0,36.5328,36.542,36.4686,36.5237,574400.0
2013-02-28 15:30:00,39.82,39.84,39.66,39.66,1340400.0,36.5237,36.542,36.3769,36.3769,1340400.0
2013-03-01 09:30:00,39.48,39.59,39.16,39.47,1644000.0,36.2118,36.3127,35.9183,36.2026,1644000.0
2013-03-01 10:00:00,39.47,39.59,39.44,39.59,712800.0,36.2026,36.3127,36.1751,36.3127,712800.0
2013-03-01 10:30:00,39.59,39.62,39.5,39.52,689600.0,36.3127,36.3402,36.2302,36.2485,689600.0
2013-03-01 11:00:00,39.52,39.59,39.36,39.36,729600.0,36.2485,36.3127,36.1018,36.1018,729600.0
2013-03-01 11:30:00,39.36,39.46,39.3,39.34,755200.0,36.1018,36.1935,36.0467,36.0834,755200.0
2013-03-01 12:00:00,39.34,39.47,39.32,39.42,660400.0,36.0834,36.2026,36.0651,36.1568,660400.0
2013-03-01 12:30:00,39.42,39.65,39.26,39.46,2667200.0,36.1568,36.3677,36.01,36.1935,2667200.0
2013-03-01 13:00:00,39.47,39.59,39.37,39.51,1092800.0,36.2026,36.3127,36.1109,36.2393,1092800.0
2013-03-01 13:30:00,39.52,39.64,39.46,39.64,382400.0,36.2485,36.3586,36.1935,36.3586,382400.0
2013-03-01 14:00:00,39.64,39.72,39.59,39.61,508400.0,36.3586,36.432,36.3127,36.3311,508400.0
2013-03-01 14:30:00,39.62,39.66,39.53,39.62,365600.0,36.3402,36.3769,36.2577,36.3402,365600.0
2013-03-01 15:00:00,39.62,39.67,39.58,39.62,704400.0,36.3402,36.3861,36.3035,36.3402,704400.0
2013-03-01 15:30:00,39.62,39.64,39.48,39.55,1262800.0,36.3402,36.3586,36.2118,36.276,1262800.0
2013-03-04 09:30:00,39.44,39.78,39.39,39.74,740400.0,36.1751,36.487,36.1293,36.4503,740400.0
2013-03-04 10:00:00,39.73,39.77,39.53,39.54,698000.0,36.4411,36.4778,36.2577,36.2669,698000.0
2013-03-04 10:30:00,39.55,39.63,39.51,39.62,316800.0,36.276,36.3494,36.2393,36.3402,316800.0
2013-03-04 11:00:00,39.61,39.69,39.58,39.69,304000.0,36.3311,36.4044,36.3035,36.4044,304000.0
2013-03-04 11:30:00,39.69,39.72,39.63,39.65,327200.0,36.4044,36.432,36.3494,36.3677,327200.0
2013-03-04 12:00:00,39.65,39.65,39.52,39.55,282800.0,36.3677,36.3677,36.2485,36.276,282800.0
2013-03-04 12:30:00,39.55,39.59,39.49,39.58,370000.0,36.276,36.3127,36.221,36.3035,370000.0
2013-03-04 13:00:00,39.58,39.63,39.54,39.63,231200.0,36.3035,36.3494,36.2669,36.3494,231200.0
2013-03-04 13:30:00,39.63,39.65,39.58,39.63,188800.0,36.3494,36.3677,36.3035,36.3494,188800.0
2013-03-04 14:00:00,39.6,39.68,39.55,39.66,381600.0,36.3219,36.3953,36.276,36.3769,381600.0
2013-03-04 14:30:00,39.66,39.87,39.62,39.8,695600.0,36.3769,36.5695,36.3402,36.5053,695600.0
2013-03-04 15:00:00,39.81,39.84,39.75,39.83,669200.0,36.5145,36.542,36.4595,36.5328,669200.0
2013-03-04 15:30:00,39.83,39.88,39.81,39.88,789600.0,36.5328,36.5787,36.5145,36.5787,789600.0
2013-03-05 09:30:00,40.02,40.45,39.98,40.25,1750400.0,36.7071,37.1015,36.6704,36.9181,1750400.0
2013-03-05 10:00:00,40.27,40.41,40.26,40.31,989600.0,36.9364,37.0648,36.9273,36.9731,989600.0
2013-03-05 10:30:00,40.31,40.38,40.16,40.19,1097200.0,36.9731,37.0373,36.8355,36.863,1097200.0
2013-03-05 11:00:00,40.19,40.24,40.07,40.23,457600.0,36.863,36.9089,36.753,36.8997,457600.0
2013-03-05 11:30:00,40.23,40.25,40.12,40.17,480400.0,36.8997,36.9181,36.7988,36.8447,480400.0
2013-03-05 12:00:00,40.17,40.18,40.0,40.1,368000.0,36.8447,36.8539,36.6888,36.7805,368000.0
2013-03-05 12:30:00,40.1,40.23,40.1,40.2,501200.0,36.7805,36.8997,36.7805,36.8722,501200.0
2013-03-05 13:00:00,40.19,40.21,40.14,40.18,423200.0,36.863,36.8814,36.8172,36.8539,423200.0
2013-03-05 13:30:00,40.18,40.24,40.09,40.09,607600.0,36.8539,36.9089,36.7713,36.7713,607600.0
2013-03-05 14:00:00,40.09,40.15,40.06,40.08,645600.0,36.7713,36.8264,36.7438,36.7622,645600.0
2013-03-05 14:30:00,40.08,40.1,40.02,40.06,422000.0,36.7622,36.7805,36.7071,36.7438,422000.0
2013-03-05 15:00:00,40.06,40.1,39.97,40.01,632800.0,36.7438,36.7805,36.6613,36.6979,632800.0
2013-03-05 15:30:00,40.01,40.13,39.99,40.08,1082000.0,36.6979,36.808,36.6796,36.7622,1082000.0
2013-03-06 09:30:00,40.22,40.43,40.1,40.41,1044400.0,36.8906,37.0832,36.7805,37.0648,1044400.0
2013-03-06 10:00:00,40.41,40.41,40.3,40.33,679200.0,37.0648,37.0648,36.9639,36.9915,679200.0
2013-03-06 10:30:00,40.33,40.33,40.14,40.15,570000.0,36.9915,36.9915,36.8172,36.8264,570000.0
2013-03-06 11:00:00,40.14,40.21,40.13,40.18,569200.0,36.8172,36.8814,36.808,36.8539,569200.0
2013-03-06 11:30:00,40.18,40.2,40.1,40.12,570000.0,36.8539,36.8722,36.7805,36.7988,570000.0
2013-03-06 12:00:00,40.12,40.16,40.05,40.13,426400.0,36.7988,36.8355,36.7346,36.808,426400.0
2013-03-06 12:30:00,40.14,40.27,40.13,40.21,367200.0,36.8172,36.9364,36.808,36.8814,367200.0
2013-03-06 13:00:00,40.21,40.22,40.16,40.17,564800.0,36.8814,36.8906,36.8355,36.8447,564800.0
2013-03-06 13:30:00,40.17,40.22,40.15,40.17,288400.0,36.8447,36.8906,36.8264,36.8447,288400.0
2013-03-06 14:00:00,40.17,40.24,40.17,40.23,358800.0,36.8447,36.9089,36.8447,36.8997,358800.0
2013-03-06 14:30:00,40.24,40.33,40.23,40.32,370400.0,36.9089,36.9915,36.8997,36.9823,370400.0
2013-03-06 15:00:00,40.32,40.32,40.26,40.28,335600.0,36.9823,36.9823,36.9273,36.9456,335600.0
2013-03-06 15:30:00,40.27,40.27,40.2,40.27,712000.0,36.9364,36.9364,36.8722,36.9364,712000.0
2013-03-07 09:30:00,40.22,40.45,40.1,40.1,1030000.0,36.8906,37.1015,36.7805,36.7805,1030000.0
2013-03-07 10:00:00,40.12,40.12,39.98,40.01,693600.0,36.7988,36.7988,36.6704,36.6979,693600.0
2013-03-07 10:30:00,40.0,40.09,39.99,40.01,499600.0,36.6888,36.7713,36.6796,36.6979,499600.0
2013-03-07 11:00:00,40.01,40.03,39.95,39.99,442800.0,36.6979,36.7163,36.6429,36.6796,442800.0
2013-03-07 11:30:00,39.99,40.02,39.94,39.96,502800.0,36.6796,36.7071,36.6337,36.6521,502800.0
2013-03-07 12:00:00,39.96,39.99,39.91,39.96,461200.0,36.6521,36.6796,36.6062,36.6521,461200.0
2013-03-07 12:30:00,39.96,39.98,39.93,39.94,368800.0,36.6521,36.6704,36.6246,36.6337,368800.0
2013-03-07 13:00:00,39.94,40.0,39.94,39.97,333200.0,36.6337,36.6888,36.6337,36.6613,333200.0
2013-03-07 13:30:00,39.97,39.98,39.94,39.95,639600.0,36.6613,36.6704,36.6337,36.6429,639600.0
2013-03-07 14:00:00,39.95,40.02,39.93,40.0,434400.0,36.6429,36.7071,36.6246,36.6888,434400.0
2013-03-07 14:30:00,40.0,40.03,39.99,40.01,449600.0,36.6888,36.7163,36.6796,36.6979,449600.0
2013-03-07 15:00:00,40.01,40.1,40.0,40.09,598400.0,36.6979,36.7805,36.6888,36.7713,598400.0
2013-03-07 15:30:00,40.1,40.13,40.04,40.13,1186800.0,36.7805,36.808,36.7255,36.808,1186800.0
2013-03-08 09:30:00,40.34,40.35,40.02,40.05,782000.0,37.0006,37.0098,36.7071,36.7346,782000.0
2013-03-08 10:00:00,40.04,40.15,39.97,40.15,608000.0,36.7255,36.8264,36.6613,36.8264,608000.0
2013-03-08 10:30:00,40.14,40.19,40.05,40.1,374800.0,36.8172,36.863,36.7346,36.7805,374800.0
2013-03-08 11:00:00,40.1,40.21,40.09,40.2,228800.0,36.7805,36.8814,36.7713,36.8722,228800.0
2013-03-08 11:30:00,40.2,40.24,40.15,40.18,289200.0,36.8722,36.9089,36.8264,36.8539,289200.0
2013-03-08 12:00:00,40.18,40.19,40.1,40.1,205600.0,36.8539,36.863,36.7805,36.7805,205600.0
2013-03-08 12:30:00,40.11,40.15,40.07,40.14,166000.0,36.7897,36.8264,36.753,36.8172,166000.0
2013-03-08 13:00:00,40.14,40.18,40.1,40.15,234000.0,36.8172,36.8539,36.7805,36.8264,234000.0
2013-03-08 13:30:00,40.14,40.17,40.09,40.09,313200.0,36.8172,36.8447,36.7713,36.7713,313200.0
2013-03-08 14:00:00,40.09,40.12,40.07,40.11,213200.0,36.7713,36.7988,36.753,36.7897,213200.0
2013-03-08 14:30:00,40.11,40.12,40.08,40.11,251200.0,36.7897,36.7988,36.7622,36.7897,251200.0
2013-03-08 15:00:00,40.12,40.17,40.12,40.14,398800.0,36.7988,36.8447,36.7988,36.8172,398800.0
2013-03-08 15:30:00,40.15,40.26,40.13,40.17,1322000.0,36.8264,36.9273,36.808,36.8447,1322000.0
2013-03-11 09:30:00,40.34,40.4,40.17,40.21,955200.0,37.0006,37.0557,36.8447,36.8814,955200.0
2013-03-11 10:00:00,40.21,40.26,40.17,40.18,606800.0,36.8814,36.9273,36.8447,36.8539,606800.0
2013-03-11 10:30:00,40.18,40.21,40.11,40.11,349200.0,36.8539,36.8814,36.7897,36.7897,349200.0
2013-03-11 11:00:00,40.11,40.18,40.1,40.15,252800.0,36.7897,36.8539,36.7805,36.8264,252800.0
2013-03-11 11:30:00,40.15,40.25,40.13,40.18,747200.0,36.8264,36.9181,36.808,36.8539,747200.0
2013-03-11 12:00:00,40.19,40.21,40.18,40.2,451200.0,36.863,36.8814,36.8539,36.8722,451200.0
2013-03-11 12:30:00,40.2,40.23,40.18,40.22,444000.0,36.8722,36.8997,36.8539,36.8906,444000.0
2013-03-11 13:00:00,40.23,40.31,40.22,40.27,366800.0,36.8997,36.9731,36.8906,36.9364,366800.0
2013-03-11 13:30:00,40.27,40.29,40.25,40.27,257200.0,36.9364,36.9548,36.9181,36.9364,257200.0
2013-03-11 14:00:00,40.26,40.27,40.24,40.25,231600.0,36.9273,36.9364,36.9089,36.9181,231600.0
2013-03-11 14:30:00,40.25,40.28,40.24,40.27,372800.0,36.9181,36.9456,36.9089,36.9364,372800.0
2013-03-11 15:00:00,40.28,40.28,40.23,40.24,361200.0,36.9456,36.9456,36.8997,36.9089,361200.0
2013-03-11 15:30:00,40.25,40.3,40.22,40.3,826800.0,36.9181,36.9639,36.8906,36.9639,826800.0
2013-03-12 09:30:00,40.17,40.24,40.08,40.14,989200.0,36.8447,36.9089,36.7622,36.8172,989200.0
2013-03-12 10:00:00,40.13,40.24,40.11,40.23,401600.0,36.808,36.9089,36.7897,36.8997,401600.0
2013-03-12 10:30:00,40.23,40.23,40.09,40.1,417600.0,36.8997,36.8997,36.7713,36.7805,417600.0
2013-03-12 11:00:00,40.09,40.09,39.76,39.77,1020000.0,36.7713,36.7713,36.4686,36.4778,1020000.0
2013-03-12 11:30:00,39.77,40.01,39.76,39.96,650400.0,36.4778,36.6979,36.4686,36.6521,650400.0
2013-03-12 12:00:00,39.96,39.97,39.88,39.9,403200.0,36.6521,36.6613,36.5787,36.5971,403200.0
2013-03-12 12:30:00,39.91,39.95,39.85,39.92,324000.0,36.6062,36.6429,36.5512,36.6154,324000.0
2013-03-12 13:00:00,39.92,39.93,39.87,39.87,255600.0,36.6154,36.6246,36.5695,36.5695,255600.0
2013-03-12 13:30:00,39.87,39.93,39.86,39.86,339600.0,36.5695,36.6246,36.5604,36.5604,339600.0
2013-03-12 14:00:00,39.86,39.86,39.8,39.84,543600.0,36.5604,36.5604,36.5053,36.542,543600.0
2013-03-12 14:30:00,39.84,39.94,39.84,39.9,809600.0,36.542,36.6337,36.542,36.5971,809600.0
2013-03-12 15:00:00,39.9,40.01,39.9,40.0,642800.0,36.5971,36.6979,36.5971,36.6888,642800.0
2013-03-12 15:30:00,40.01,40.02,39.93,39.96,820400.0,36.6979,36.7071,36.6246,36.6521,820400.0
2013-03-13 09:30:00,39.88,39.93,39.71,39.8,1116800.0,36.5787,36.6246,36.4228,36.5053,1116800.0
2013-03-13 10:00:00,39.8,39.82,39.72,39.78,893200.0,36.5053,36.5237,36.432,36.487,893200.0
2013-03-13 10:30:00,39.79,39.86,39.76,39.86,847600.0,36.4962,36.5604,36.4686,36.5604,847600.0
2013-03-13 11:00:00,39.85,39.86,39.77,39.77,539600.0,36.5512,36.5604,36.4778,36.4778,539600.0
2013-03-13 11:30:00,39.77,39.8,39.76,39.78,321600.0,36.4778,36.5053,36.4686,36.487,321600.0
2013-03-13 12:00:00,39.78,39.92,39.77,39.9,565200.0,36.487,36.6154,36.4778,36.5971,565200.0
2013-03-13 12:30:00,39.9,39.96,39.88,39.88,607600.0,36.5971,36.6521,36.5787,36.5787,607600.0
2013-03-13 13:00:00,39.89,39.95,39.84,39.92,502800.0,36.5879,36.6429,36.542,36.6154,502800.0
2013-03-13 13:30:00,39.93,40.1,39.93,40.04,695600.0,36.6246,36.7805,36.6246,36.7255,695600.0
2013-03-13 14:00:00,40.03,40.04,39.95,39.97,763600.0,36.7163,36.7255,36.6429,36.6613,763600.0
2013-03-13 14:30:00,39.96,39.97,39.84,39.86,396400.0,36.6521,36.6613,36.542,36.5604,396400.0
2013-03-13 15:00:00,39.86,39.93,39.83,39.9,429600.0,36.5604,36.6246,36.5328,36.5971,429600.0
2013-03-13 15:30:00,39.9,39.91,39.82,39.84,1349200.0,36.5971,36.6062,36.5237,36.542,1349200.0
2013-03-14 09:30:00,39.85,40.27,39.83,40.14,1277200.0,36.5512,36.9364,36.5328,36.8172,1277200.0
2013-03-14 10:00:00,40.13,40.16,39.99,40.04,929200.0,36.808,36.8355,36.6796,36.7255,929200.0
2013-03-14 10:30:00,40.03,40.08,39.96,39.96,576400.0,36.7163,36.7622,36.6521,36.6521,576400.0
2013-03-14 11:00:00,39.95,40.0,39.95,39.99,414400.0,36.6429,36.6888,36.6429,36.6796,414400.0
2013-03-14 11:30:00,39.99,40.01,39.94,39.97,527600.0,36.6796,36.6979,36.6337,36.6613,527600.0
2013-03-14 12:00:00,39.98,40.05,39.97,39.99,445200.0,36.6704,36.7346,36.6613,36.6796,445200.0
2013-03-14 12:30:00,39.99,40.05,39.97,39.98,362000.0,36.6796,36.7346,36.6613,36.6704,362000.0
2013-03-14 13:00:00,39.98,40.07,39.97,40.06,350800.0,36.6704,36.753,36.6613,36.7438,350800.0
2013-03-14 13:30:00,40.05,40.11,40.05,40.08,630000.0,36.7346,36.7897,36.7346,36.7622,630000.0
2013-03-14 14:00:00,40.07,40.13,40.04,40.08,593200.0,36.753,36.808,36.7255,36.7622,593200.0
2013-03-14 14:30:00,40.08,40.18,40.07,40.16,655600.0,36.7622,36.8539,36.753,36.8355,655600.0
2013-03-14 15:00:00,40.16,40.2,40.12,40.13,740000.0,36.8355,36.8722,36.7988,36.808,740000.0
2013-03-14 15:30:00,40.14,40.19,40.12,40.17,1407200.0,36.8172,36.863,36.7988,36.8447,1407200.0
2013-03-15 09:30:00,40.01,40.16,39.92,39.97,4161600.0,36.6979,36.8355,36.6154,36.6613,4161600.0
2013-03-15 10:00:00,39.96,40.03,39.94,39.96,750800.0,36.6521,36.7163,36.6337,36.6521,750800.0
2013-03-15 10:30:00,39.96,39.98,39.84,39.88,557200.0,36.6521,36.6704,36.542,36.5787,557200.0
2013-03-15 11:00:00,39.88,39.96,39.86,39.91,467600.0,36.5787,36.6521,36.5604,36.6062,467600.0
2013-03-15 11:30:00,39.91,39.91,39.86,39.89,526400.0,36.6062,36.6062,36.5604,36.5879,526400.0
2013-03-15 12:00:00,39.88,39.88,39.76,39.76,596000.0,36.5787,36.5787,36.4686,36.4686,596000.0
2013-03-15 12:30:00,39.76,39.79,39.71,39.74,701600.0,36.4686,36.4962,36.4228,36.4503,701600.0
2013-03-15 13:00:00,39.74,39.77,39.74,39.76,289600.0,36.4503,36.4778,36.4503,36.4686,289600.0
2013-03-15 13:30:00,39.76,39.81,39.74,39.75,517600.0,36.4686,36.5145,36.4503,36.4595,517600.0
2013-03-15 14:00:00,39.76,39.77,39.71,39.72,510000.0,36.4686,36.4778,36.4228,36.432,510000.0
2013-03-15 14:30:00,39.72,39.72,39.64,39.67,404000.0,36.432,36.432,36.3586,36.3861,404000.0
2013-03-15 15:00:00,39.67,39.72,39.66,39.7,553200.0,36.3861,36.432,36.3769,36.4136,553200.0
2013-03-15 15:30:00,39.7,39.74,39.63,39.65,1189200.0,36.4136,36.4503,36.3494,36.3677,1189200.0
2013-03-18 09:30:00,39.32,39.47,39.1,39.44,1324800.0,36.0651,36.2026,35.8633,36.1751,1324800.0
2013-03-18 10:00:00,39.44,39.46,39.33,39.43,519600.0,36.1751,36.1935,36.0742,36.166,519600.0
2013-03-18 10:30:00,39.43,39.48,39.33,39.33,866000.0,36.166,36.2118,36.0742,36.0742,866000.0
2013-03-18 11:00:00,39.34,39.63,39.26,39.59,2767600.0,36.0834,36.3494,36.01,36.3127,2767600.0
2013-03-18 11:30:00,39.58,39.64,39.5,39.58,945200.0,36.3035,36.3586,36.2302,36.3035,945200.0
2013-03-18 12:00:00,39.58,39.8,39.57,39.7,706400.0,36.3035,36.5053,36.2944,36.4136,706400.0
2013-03-18 12:30:00,39.7,39.71,39.57,39.6,540400.0,36.4136,36.4228,36.2944,36.3219,540400.0
2013-03-18 13:00:00,39.6,39.67,39.49,39.49,672000.0,36.3219,36.3861,36.221,36.221,672000.0
2013-03-18 13:30:00,39.49,39.57,39.49,39.52,529600.0,36.221,36.2944,36.221,36.2485,529600.0
2013-03-18 14:00:00,39.52,39.7,39.5,39.69,498000.0,36.2485,36.4136,36.2302,36.4044,498000.0
2013-03-18 14:30:00,39.69,39.77,39.63,39.64,622000.0,36.4044,36.4778,36.3494,36.3586,622000.0
2013-03-18 15:00:00,39.64,39.65,39.55,39.56,623600.0,36.3586,36.3677,36.276,36.2852,623600.0
2013-03-18 15:30:00,39.56,39.57,39.47,39.52,1442400.0,36.2852,36.2944,36.2026,36.2485,1442400.0
2013-03-19 09:30:00,39.49,39.62,39.39,39.42,1120800.0,36.221,36.3402,36.1293,36.1568,1120800.0
2013-03-19 10:00:00,39.41,39.51,39.39,39.41,942400.0,36.1476,36.2393,36.1293,36.1476,942400.0
2013-03-19 10:30:00,39.41,39.68,39.38,39.67,1274800.0,36.1476,36.3953,36.1201,36.3861,1274800.0
2013-03-19 11:00:00,39.67,39.84,39.62,39.63,1416400.0,36.3861,36.542,36.3402,36.3494,1416400.0
2013-03-19 11:30:00,39.62,39.64,39.38,39.42,957200.0,36.3402,36.3586,36.1201,36.1568,957200.0
2013-03-19 12:00:00,39.42,39.47,39.35,39.43,784000.0,36.1568,36.2026,36.0926,36.166,784000.0
2013-03-19 12:30:00,39.44,39.45,39.27,39.33,402000.0,36.1751,36.1843,36.0192,36.0742,402000.0
2013-03-19 13:00:00,39.32,39.33,39.07,39.1,1069600.0,36.0651,36.0742,35.8358,35.8633,1069600.0
2013-03-19 13:30:00,39.1,39.18,39.02,39.09,1657600.0,35.8633,35.9367,35.7899,35.8541,1657600.0
2013-03-19 14:00:00,39.08,39.13,39.04,39.08,1442800.0,35.8449,35.8908,35.8082,35.8449,1442800.0
2013-03-19 14:30:00,39.08,39.18,39.01,39.04,1330800.0,35.8449,35.9367,35.7807,35.8082,1330800.0
2013-03-19 15:00:00,39.03,39.15,38.92,38.97,1540400.0,35.7991,35.9091,35.6982,35.744,1540400.0
2013-03-19 15:30:00,38.97,39.03,38.93,39.0,1636400.0,35.744,35.7991,35.7073,35.7716,1636400.0
2013-03-20 09:30:00,39.25,39.37,39.18,39.33,1875600.0,36.0009,36.1109,35.9367,36.0742,1875600.0
2013-03-20 10:00:00,39.33,39.49,39.31,39.43,915200.0,36.0742,36.221,36.0559,36.166,915200.0
2013-03-20 10:30:00,39.43,39.51,39.38,39.49,744400.0,36.166,36.2393,36.1201,36.221,744400.0
2013-03-20 11:00:00,39.49,39.54,39.43,39.54,687200.0,36.221,36.2669,36.166,36.2669,687200.0
2013-03-20 11:30:00,39.54,39.56,39.44,39.47,544000.0,36.2669,36.2852,36.1751,36.2026,544000.0
2013-03-20 12:00:00,39.47,39.52,39.47,39.51,439200.0,36.2026,36.2485,36.2026,36.2393,439200.0
2013-03-20 12:30:00,39.51,39.52,39.47,39.51,528000.0,36.2393,36.2485,36.2026,36.2393,528000.0
2013-03-20 13:00:00,39.51,39.55,39.49,39.49,444400.0,36.2393,36.276,36.221,36.221,444400.0
2013-03-20 13:30:00,39.49,39.62,39.49,39.62,698000.0,36.221,36.3402,36.221,36.3402,698000.0
2013-03-20 14:00:00,39.6,39.88,39.56,39.86,1872400.0,36.3219,36.5787,36.2852,36.5604,1872400.0
2013-03-20 14:30:00,39.86,39.9,39.82,39.84,1139200.0,36.5604,36.5971,36.5237,36.542,1139200.0
2013-03-20 15:00:00,39.84,39.87,39.76,39.79,1120000.0,36.542,36.5695,36.4686,36.4962,1120000.0
2013-03-20 15:30:00,39.79,39.99,39.79,39.85,2748800.0,36.4962,36.6796,36.4962,36.5512,2748800.0
2013-03-21 09:30:00,39.61,39.89,39.55,39.77,1561600.0,36.3311,36.5879,36.276,36.4778,1561600.0
2013-03-21 10:00:00,39.78,39.82,39.68,39.81,990800.0,36.487,36.5237,36.3953,36.5145,990800.0
2013-03-21 10:30:00,39.81,39.83,39.7,39.72,890000.0,36.5145,36.5328,36.4136,36.432,890000.0
2013-03-21 11:00:00,39.73,39.93,39.69,39.88,881600.0,36.4411,36.6246,36.4044,36.5787,881600.0
2013-03-21 11:30:00,39.87,39.88,39.82,39.84,577600.0,36.5695,36.5787,36.5237,36.542,577600.0
2013-03-21 12:00:00,39.83,39.85,39.77,39.78,558400.0,36.5328,36.5512,36.4778,36.487,558400.0
2013-03-21 12:30:00,39.79,39.8,39.76,39.78,390000.0,36.4962,36.5053,36.4686,36.487,390000.0
2013-03-21 13:00:00,39.78,39.82,39.74,39.75,461200.0,36.487,36.5237,36.4503,36.4595,461200.0
2013-03-21 13:30:00,39.75,39.75,39.67,39.69,715200.0,36.4595,36.4595,36.3861,36.4044,715200.0
2013-03-21 14:00:00,39.69,39.69,39.57,39.6,879600.0,36.4044,36.4044,36.2944,36.3219,879600.0
2013-03-21 14:30:00,39.6,39.61,39.51,39.57,664000.0,36.3219,36.3311,36.2393,36.2944,664000.0
2013-03-21 15:00:00,39.57,39.64,39.53,39.57,956000.0,36.2944,36.3586,36.2577,36.2944,956000.0
2013-03-21 15:30:00,39.57,39.58,39.45,39.47,1931600.0,36.2944,36.3035,36.1843,36.2026,1931600.0
2013-03-22 09:30:00,39.55,39.55,39.43,39.54,1496400.0,36.276,36.276,36.166,36.2669,1496400.0
2013-03-22 10:00:00,39.51,39.67,39.51,39.64,2303600.0,36.2393,36.3861,36.2393,36.3586,2303600.0
2013-03-22 10:30:00,39.63,39.72,39.58,39.68,1704800.0,36.3494,36.432,36.3035,36.3953,1704800.0
2013-03-22 11:00:00,39.69,39.79,39.66,39.78,800400.0,36.4044,36.4962,36.3769,36.487,800400.0
2013-03-22 11:30:00,39.78,39.84,39.76,39.82,723200.0,36.487,36.542,36.4686,36.5237,723200.0
2013-03-22 12:00:00,39.82,39.84,39.7,39.74,539200.0,36.5237,36.542,36.4136,36.4503,539200.0
2013-03-22 12:30:00,39.74,39.79,39.71,39.78,378000.0,36.4503,36.4962,36.4228,36.487,378000.0
2013-03-22 13:00:00,39.78,39.97,39.76,39.94,635200.0,36.487,36.6613,36.4686,36.6337,635200.0
2013-03-22 13:30:00,39.93,39.98,39.89,39.93,1012400.0,36.6246,36.6704,36.5879,36.6246,1012400.0
2013-03-22 14:00:00,39.92,39.97,39.87,39.94,1106400.0,36.6154,36.6613,36.5695,36.6337,1106400.0
2013-03-22 14:30:00,39.94,39.99,39.91,39.95,792800.0,36.6337,36.6796,36.6062,36.6429,792800.0
2013-03-22 15:00:00,39.95,39.97,39.92,39.92,1745600.0,36.6429,36.6613,36.6154,36.6154,1745600.0
2013-03-22 15:30:00,39.92,40.04,39.92,40.04,2554400.0,36.6154,36.7255,36.6154,36.7255,2554400.0
2013-03-25 09:30:00,40.19,40.73,40.13,40.65,2910400.0,36.863,37.3583,36.808,37.285,2910400.0
2013-03-25 10:00:00,40.65,40.69,40.48,40.52,1599600.0,37.285,37.3217,37.129,37.1657,1599600.0
2013-03-25 10:30:00,40.51,40.59,40.41,40.52,1061600.0,37.1566,37.2299,37.0648,37.1657,1061600.0
2013-03-25 11:00:00,40.51,40.56,40.38,40.51,921600.0,37.1566,37.2024,37.0373,37.1566,921600.0
2013-03-25 11:30:00,40.5,40.71,40.48,40.68,1109600.0,37.1474,37.34,37.129,37.3125,1109600.0
2013-03-25 12:00:00,40.68,40.79,40.66,40.7,1107200.0,37.3125,37.4134,37.2941,37.3308,1107200.0
2013-03-25 12:30:00,40.68,40.72,40.62,40.64,642800.0,37.3125,37.3492,37.2574,37.2758,642800.0
2013-03-25 13:00:00,40.63,40.81,40.57,40.8,999200.0,37.2666,37.4317,37.2116,37.4225,999200.0
2013-03-25 13:30:00,40.8,41.02,40.77,41.0,1373600.0,37.4225,37.6243,37.395,37.606,1373600.0
2013-03-25 14:00:00,40.99,40.99,40.85,40.86,771600.0,37.5968,37.5968,37.4684,37.4776,771600.0
2013-03-25 14:30:00,40.86,40.94,40.8,40.94,772800.0,37.4776,37.551,37.4225,37.551,772800.0
2013-03-25 15:00:00,40.94,40.94,40.72,40.75,1474400.0,37.551,37.551,37.3492,37.3767,1474400.0
2013-03-25 15:30:00,40.74,41.07,40.73,41.02,3292400.0,37.3675,37.6702,37.3583,37.6243,3292400.0
2013-03-26 09:30:00,41.16,41.74,41.13,41.68,3081600.0,37.7527,38.2847,37.7252,38.2297,3081600.0
2013-03-26 10:00:00,41.68,41.95,41.56,41.86,2067600.0,38.2297,38.4774,38.1196,38.3948,2067600.0
2013-03-26 10:30:00,41.86,41.88,41.48,41.59,1589600.0,38.3948,38.4131,38.0463,38.1472,1589600.0
2013-03-26 11:00:00,41.59,41.85,41.59,41.79,1198000.0,38.1472,38.3856,38.1472,38.3306,1198000.0
2013-03-26 11:30:00,41.8,41.87,41.74,41.74,1072800.0,38.3398,38.404,38.2847,38.2847,1072800.0
2013-03-26 12:00:00,41.75,41.79,41.6,41.67,716800.0,38.2939,38.3306,38.1563,38.2205,716800.0
2013-03-26 12:30:00,41.67,41.69,41.61,41.67,635200.0,38.2205,38.2389,38.1655,38.2205,635200.0
2013-03-26 13:00:00,41.67,41.72,41.61,41.71,628800.0,38.2205,38.2664,38.1655,38.2572,628800.0
2013-03-26 13:30:00,41.71,41.74,41.66,41.72,726000.0,38.2572,38.2847,38.2114,38.2664,726000.0
2013-03-26 14:00:00,41.72,41.83,41.72,41.82,928000.0,38.2664,38.3673,38.2664,38.3581,928000.0
2013-03-26 14:30:00,41.82,41.83,41.69,41.7,782400.0,38.3581,38.3673,38.2389,38.248,782400.0
2013-03-26 15:00:00,41.7,41.83,41.7,41.82,1178000.0,38.248,38.3673,38.248,38.3581,1178000.0
2013-03-26 15:30:00,41.81,41.89,41.79,41.86,1790800.0,38.3489,38.4223,38.3306,38.3948,1790800.0
2013-03-27 09:30:00,41.65,41.73,41.52,41.58,1166000.0,38.2022,38.2756,38.0829,38.138,1166000.0
2013-03-27 10:00:00,41.56,41.63,41.38,41.59,1062800.0,38.1196,38.1838,37.9545,38.1472,1062800.0
2013-03-27 10:30:00,41.59,41.81,41.57,41.7,734000.0,38.1472,38.3489,38.1288,38.248,734000.0
2013-03-27 11:00:00,41.7,41.89,41.54,41.87,1899600.0,38.248,38.4223,38.1013,38.404,1899600.0
2013-03-27 11:30:00,41.87,42.18,41.87,42.09,1750000.0,38.404,38.6883,38.404,38.6058,1750000.0
2013-03-27 12:00:00,42.1,42.23,42.04,42.11,665600.0,38.6149,38.7342,38.5599,38.6241,665600.0
2013-03-27 12:30:00,42.11,42.22,42.09,42.19,516000.0,38.6241,38.725,38.6058,38.6975,516000.0
2013-03-27 13:00:00,42.19,42.29,42.15,42.24,788800.0,38.6975,38.7892,38.6608,38.7433,788800.0
2013-03-27 13:30:00,42.24,42.3,42.19,42.3,546800.0,38.7433,38.7984,38.6975,38.7984,546800.0
2013-03-27 14:00:00,42.3,42.31,42.12,42.2,568800.0,38.7984,38.8075,38.6333,38.7067,568800.0
2013-03-27 14:30:00,42.2,42.21,42.09,42.1,532400.0,38.7067,38.7158,38.6058,38.6149,532400.0
2013-03-27 15:00:00,42.1,42.21,41.98,42.19,1036400.0,38.6149,38.7158,38.5049,38.6975,1036400.0
2013-03-27 15:30:00,42.2,42.23,42.13,42.2,1170800.0,38.7067,38.7342,38.6425,38.7067,1170800.0
2013-03-28 09:30:00,42.19,42.37,42.03,42.28,1520800.0,38.6975,38.8626,38.5507,38.78,1520800.0
2013-03-28 10:00:00,42.3,42.49,42.27,42.47,780800.0,38.7984,38.9726,38.7709,38.9543,780800.0
2013-03-28 10:30:00,42.48,42.62,42.45,42.6,918400.0,38.9635,39.0919,38.936,39.0735,918400.0
2013-03-28 11:00:00,42.6,42.74,42.58,42.69,1709200.0,39.0735,39.202,39.0552,39.1561,1709200.0
2013-03-28 11:30:00,42.69,42.74,42.57,42.57,649200.0,39.1561,39.202,39.046,39.046,649200.0
2013-03-28 12:00:00,42.56,42.62,42.44,42.45,810000.0,39.0369,39.0919,38.9268,38.936,810000.0
2013-03-28 12:30:00,42.45,42.49,42.39,42.42,492400.0,38.936,38.9726,38.8809,38.9084,492400.0
2013-03-28 13:00:00,42.42,42.43,42.31,42.38,454800.0,38.9084,38.9176,38.8075,38.8718,454800.0
2013-03-28 13:30:00,42.38,42.38,42.29,42.34,489600.0,38.8718,38.8718,38.7892,38.8351,489600.0
2013-03-28 14:00:00,42.35,42.37,42.3,42.33,307200.0,38.8442,38.8626,38.7984,38.8259,307200.0
2013-03-28 14:30:00,42.33,42.44,42.33,42.41,552400.0,38.8259,38.9268,38.8259,38.8993,552400.0
2013-03-28 15:00:00,42.41,42.43,42.27,42.42,782400.0,38.8993,38.9176,38.7709,38.9084,782400.0
2013-03-28 15:30:00,42.42,42.51,42.38,42.44,1358800.0,38.9084,38.991,38.8718,38.9268,1358800.0
2013-04-01 09:30:00,42.44,42.75,42.38,42.43,2045600.0,38.9268,39.2111,38.8718,38.9176,2045600.0
2013-04-01 10:00:00,42.44,42.53,42.26,42.29,1744000.0,38.9268,39.0093,38.7617,38.7892,1744000.0
2013-04-01 10:30:00,42.29,42.29,41.99,42.09,1176000.0,38.7892,38.7892,38.514,38.6058,1176000.0
2013-04-01 11:00:00,42.09,42.1,41.86,41.92,1109600.0,38.6058,38.6149,38.3948,38.4498,1109600.0
2013-04-01 11:30:00,41.91,41.93,41.82,41.88,1037200.0,38.4407,38.459,38.3581,38.4131,1037200.0
2013-04-01 12:00:00,41.88,42.05,41.88,41.9,563200.0,38.4131,38.5691,38.4131,38.4315,563200.0
2013-04-01 12:30:00,41.9,41.92,41.83,41.88,762400.0,38.4315,38.4498,38.3673,38.4131,762400.0
2013-04-01 13:00:00,41.87,42.01,41.86,41.98,537600.0,38.404,38.5324,38.3948,38.5049,537600.0
2013-04-01 13:30:00,41.99,41.99,41.84,41.86,488800.0,38.514,38.514,38.3765,38.3948,488800.0
2013-04-01 14:00:00,41.86,41.89,41.82,41.85,583200.0,38.3948,38.4223,38.3581,38.3856,583200.0
2013-04-01 14:30:00,41.84,41.87,41.75,41.76,494000.0,38.3765,38.404,38.2939,38.3031,494000.0
2013-04-01 15:00:00,41.75,41.83,41.73,41.8,732000.0,38.2939,38.3673,38.2756,38.3398,732000.0
2013-04-01 15:30:00,41.8,41.86,41.74,41.83,1167600.0,38.3398,38.3948,38.2847,38.3673,1167600.0
2013-04-02 09:30:00,42.17,42.18,41.83,42.12,1638400.0,38.6791,38.6883,38.3673,38.6333,1638400.0
2013-04-02 10:00:00,42.13,42.21,42.05,42.19,687200.0,38.6425,38.7158,38.5691,38.6975,687200.0
2013-04-02 10:30:00,42.18,42.23,42.08,42.13,1393200.0,38.6883,38.7342,38.5966,38.6425,1393200.0
2013-04-02 11:00:00,42.14,42.16,41.95,41.98,410800.0,38.6516,38.67,38.4774,38.5049,410800.0
2013-04-02 11:30:00,41.98,42.1,41.98,42.07,368400.0,38.5049,38.6149,38.5049,38.5874,368400.0
2013-04-02 12:00:00,42.07,42.09,42.04,42.05,365200.0,38.5874,38.6058,38.5599,38.5691,365200.0
2013-04-02 12:30:00,42.06,42.06,41.97,42.01,458800.0,38.5782,38.5782,38.4957,38.5324,458800.0
2013-04-02 13:00:00,42.01,42.05,41.99,42.01,221600.0,38.5324,38.5691,38.514,38.5324,221600.0
2013-04-02 13:30:00,42.01,42.03,41.95,41.98,278400.0,38.5324,38.5507,38.4774,38.5049,278400.0
2013-04-02 14:00:00,41.98,42.02,41.97,41.99,219200.0,38.5049,38.5416,38.4957,38.514,219200.0
2013-04-02 14:30:00,41.98,42.0,41.9,41.98,422400.0,38.5049,38.5232,38.4315,38.5049,422400.0
2013-04-02 15:00:00,41.98,41.99,41.92,41.93,566400.0,38.5049,38.514,38.4498,38.459,566400.0
2013-04-02 15:30:00,41.93,42.0,41.85,41.96,1064000.0,38.459,38.5232,38.3856,38.4865,1064000.0
2013-04-03 09:30:00,42.1,42.13,41.52,41.58,1271600.0,38.6149,38.6425,38.0829,38.138,1271600.0
2013-04-03 10:00:00,41.59,41.71,41.54,41.64,525200.0,38.1472,38.2572,38.1013,38.193,525200.0
2013-04-03 10:30:00,41.66,41.66,41.53,41.57,590800.0,38.2114,38.2114,38.0921,38.1288,590800.0
2013-04-03 11:00:00,41.55,41.59,41.45,41.48,539600.0,38.1105,38.1472,38.0187,38.0463,539600.0
2013-04-03 11:30:00,41.47,41.59,41.46,41.58,476400.0,38.0371,38.1472,38.0279,38.138,476400.0
2013-04-03 12:00:00,41.58,41.58,41.38,41.38,712400.0,38.138,38.138,37.9545,37.9545,712400.0
2013-04-03 12:30:00,41.39,41.39,41.25,41.29,666000.0,37.9637,37.9637,37.8353,37.872,666000.0
2013-04-03 13:00:00,41.29,41.41,41.29,41.38,418000.0,37.872,37.9821,37.872,37.9545,418000.0
2013-04-03 13:30:00,41.38,41.38,41.29,41.29,700000.0,37.9545,37.9545,37.872,37.872,700000.0
2013-04-03 14:00:00,41.29,41.38,41.24,41.34,474400.0,37.872,37.9545,37.8261,37.9178,474400.0
2013-04-03 14:30:00,41.34,41.39,41.28,41.3,269200.0,37.9178,37.9637,37.8628,37.8812,269200.0
2013-04-03 15:00:00,41.3,41.32,41.2,41.21,640000.0,37.8812,37.8995,37.7894,37.7986,640000.0
2013-04-03 15:30:00,41.21,41.28,41.07,41.2,1797600.0,37.7986,37.8628,37.6702,37.7894,1797600.0
2013-04-04 09:30:00,41.3,41.57,41.25,41.47,861200.0,37.8812,38.1288,37.8353,38.0371,861200.0
2013-04-04 10:00:00,41.47,41.63,41.35,41.38,805200.0,38.0371,38.1838,37.927,37.9545,805200.0
2013-04-04 10:30:00,41.38,41.59,41.38,41.51,464400.0,37.9545,38.1472,37.9545,38.0738,464400.0
2013-04-04 11:00:00,41.49,41.6,41.45,41.57,265600.0,38.0554,38.1563,38.0187,38.1288,265600.0
2013-04-04 11:30:00,41.55,41.56,41.45,41.49,394000.0,38.1105,38.1196,38.0187,38.0554,394000.0
2013-04-04 12:00:00,41.49,41.51,41.39,41.41,317200.0,38.0554,38.0738,37.9637,37.9821,317200.0
2013-04-04 12:30:00,41.41,41.46,41.27,41.33,401600.0,37.9821,38.0279,37.8536,37.9087,401600.0
2013-04-04 13:00:00,41.33,41.36,41.28,41.35,196000.0,37.9087,37.9362,37.8628,37.927,196000.0
2013-04-04 13:30:00,41.35,41.47,41.33,41.46,514000.0,37.927,38.0371,37.9087,38.0279,514000.0
2013-04-04 14:00:00,41.45,41.58,41.42,41.54,389600.0,38.0187,38.138,37.9912,38.1013,389600.0
2013-04-04 14:30:00,41.54,41.56,41.5,41.51,254000.0,38.1013,38.1196,38.0646,38.0738,254000.0
2013-04-04 15:00:00,41.52,41.58,41.45,41.45,460400.0,38.0829,38.138,38.0187,38.0187,460400.0
2013-04-04 15:30:00,41.45,41.62,41.45,41.62,1172000.0,38.0187,38.1747,38.0187,38.1747,1172000.0
2013-04-05 09:30:00,41.04,41.34,40.93,41.14,965600.0,37.6427,37.9178,37.5418,37.7344,965600.0
2013-04-05 10:00:00,41.15,41.19,41.0,41.02,528000.0,37.7436,37.7803,37.606,37.6243,528000.0
2013-04-05 10:30:00,41.02,41.06,40.94,41.03,1173600.0,37.6243,37.661,37.551,37.6335,1173600.0
2013-04-05 11:00:00,41.02,41.13,40.95,40.96,523600.0,37.6243,37.7252,37.5601,37.5693,523600.0
2013-04-05 11:30:00,40.96,41.01,40.91,40.93,533200.0,37.5693,37.6152,37.5234,37.5418,533200.0
2013-04-05 12:00:00,40.93,40.99,40.9,40.98,460800.0,37.5418,37.5968,37.5143,37.5876,460800.0
2013-04-05 12:30:00,40.99,41.05,40.94,40.94,303600.0,37.5968,37.6519,37.551,37.551,303600.0
2013-04-05 13:00:00,40.93,41.08,40.93,41.05,363200.0,37.5418,37.6794,37.5418,37.6519,363200.0
2013-04-05 13:30:00,41.05,41.15,41.02,41.15,388400.0,37.6519,37.7436,37.6243,37.7436,388400.0
2013-04-05 14:00:00,41.15,41.2,41.09,41.14,294000.0,37.7436,37.7894,37.6885,37.7344,294000.0
2013-04-05 14:30:00,41.13,41.19,41.12,41.14,269600.0,37.7252,37.7803,37.7161,37.7344,269600.0
2013-04-05 15:00:00,41.14,41.2,41.09,41.17,436800.0,37.7344,37.7894,37.6885,37.7619,436800.0
2013-04-05 15:30:00,41.18,41.35,41.14,41.29,1006000.0,37.7711,37.927,37.7344,37.872,1006000.0
2013-04-08 09:30:00,41.41,41.41,41.16,41.25,546800.0,37.9821,37.9821,37.7527,37.8353,546800.0
2013-04-08 10:00:00,41.25,41.29,41.12,41.19,428400.0,37.8353,37.872,37.7161,37.7803,428400.0
2013-04-08 10:30:00,41.19,41.36,41.19,41.27,580800.0,37.7803,37.9362,37.7803,37.8536,580800.0
2013-04-08 11:00:00,41.29,41.29,41.17,41.18,384800.0,37.872,37.872,37.7619,37.7711,384800.0
2013-04-08 11:30:00,41.18,41.3,41.18,41.23,410400.0,37.7711,37.8812,37.7711,37.817,410400.0
2013-04-08 12:00:00,41.23,41.26,41.2,41.22,247600.0,37.817,37.8445,37.7894,37.8078,247600.0
2013-04-08 12:30:00,41.22,41.31,41.22,41.29,139200.0,37.8078,37.8903,37.8078,37.872,139200.0
2013-04-08 13:00:00,41.29,41.38,41.28,41.37,176000.0,37.872,37.9545,37.8628,37.9454,176000.0
2013-04-08 13:30:00,41.37,41.52,41.35,41.51,308400.0,37.9454,38.0829,37.927,38.0738,308400.0
2013-04-08 14:00:00,41.51,41.59,41.48,41.52,430400.0,38.0738,38.1472,38.0463,38.0829,430400.0
2013-04-08 14:30:00,41.52,41.52,41.32,41.33,318400.0,38.0829,38.0829,37.8995,37.9087,318400.0
2013-04-08 15:00:00,41.33,41.42,41.33,41.42,349200.0,37.9087,37.9912,37.9087,37.9912,349200.0
2013-04-08 15:30:00,41.41,41.58,41.38,41.56,986000.0,37.9821,38.138,37.9545,38.1196,986000.0
2013-04-09 09:30:00,41.71,41.72,41.23,41.24,827200.0,38.2572,38.2664,37.817,37.8261,827200.0
2013-04-09 10:00:00,41.23,41.3,41.19,41.23,418800.0,37.817,37.8812,37.7803,37.817,418800.0
2013-04-09 10:30:00,41.25,41.3,41.12,41.28,514000.0,37.8353,37.8812,37.7161,37.8628,514000.0
2013-04-09 11:00:00,41.28,41.3,41.0,41.04,610400.0,37.8628,37.8812,37.606,37.6427,610400.0
2013-04-09 11:30:00,41.04,41.19,41.04,41.17,270800.0,37.6427,37.7803,37.6427,37.7619,270800.0
2013-04-09 12:00:00,41.17,41.25,41.15,41.21,204000.0,37.7619,37.8353,37.7436,37.7986,204000.0
2013-04-09 12:30:00,41.22,41.29,41.17,41.18,170000.0,37.8078,37.872,37.7619,37.7711,170000.0
2013-04-09 13:00:00,41.19,41.28,41.17,41.23,410800.0,37.7803,37.8628,37.7619,37.817,410800.0
2013-04-09 13:30:00,41.23,41.34,41.22,41.26,338000.0,37.817,37.9178,37.8078,37.8445,338000.0
2013-04-09 14:00:00,41.26,41.3,41.19,41.25,256400.0,37.8445,37.8812,37.7803,37.8353,256400.0
2013-04-09 14:30:00,41.24,41.33,41.23,41.28,340800.0,37.8261,37.9087,37.817,37.8628,340800.0
2013-04-09 15:00:00,41.28,41.29,41.16,41.16,320400.0,37.8628,37.872,37.7527,37.7527,320400.0
2013-04-09 15:30:00,41.16,41.23,41.13,41.18,651600.0,37.7527,37.817,37.7252,37.7711,651600.0
2013-04-10 09:30:00,41.24,41.61,41.24,41.61,559600.0,37.8261,38.1655,37.8261,38.1655,559600.0
2013-04-10 10:00:00,41.62,41.63,41.52,41.6,578000.0,38.1747,38.1838,38.0829,38.1563,578000.0
2013-04-10 10:30:00,41.6,41.78,41.57,41.75,470000.0,38.1563,38.3214,38.1288,38.2939,470000.0
2013-04-10 11:00:00,41.75,41.83,41.7,41.73,648400.0,38.2939,38.3673,38.248,38.2756,648400.0
2013-04-10 11:30:00,41.73,41.78,41.67,41.69,312400.0,38.2756,38.3214,38.2205,38.2389,312400.0
2013-04-10 12:00:00,41.69,41.69,41.54,41.57,325600.0,38.2389,38.2389,38.1013,38.1288,325600.0
2013-04-10 12:30:00,41.57,41.69,41.57,41.65,430400.0,38.1288,38.2389,38.1288,38.2022,430400.0
2013-04-10 13:00:00,41.65,41.67,41.6,41.63,389200.0,38.2022,38.2205,38.1563,38.1838,389200.0
2013-04-10 13:30:00,41.63,41.65,41.52,41.54,470400.0,38.1838,38.2022,38.0829,38.1013,470400.0
2013-04-10 14:00:00,41.53,41.65,41.53,41.58,479600.0,38.0921,38.2022,38.0921,38.138,479600.0
2013-04-10 14:30:00,41.58,41.74,41.58,41.73,313600.0,38.138,38.2847,38.138,38.2756,313600.0
2013-04-10 15:00:00,41.73,41.76,41.67,41.72,531600.0,38.2756,38.3031,38.2205,38.2664,531600.0
2013-04-10 15:30:00,41.71,41.76,41.69,41.74,788400.0,38.2572,38.3031,38.2389,38.2847,788400.0
2013-04-11 09:30:00,41.75,41.83,41.63,41.64,426400.0,38.2939,38.3673,38.1838,38.193,426400.0
2013-04-11 10:00:00,41.63,41.75,41.56,41.69,550800.0,38.1838,38.2939,38.1196,38.2389,550800.0
2013-04-11 10:30:00,41.68,41.86,41.63,41.84,444400.0,38.2297,38.3948,38.1838,38.3765,444400.0
2013-04-11 11:00:00,41.84,41.9,41.72,41.86,439600.0,38.3765,38.4315,38.2664,38.3948,439600.0
2013-04-11 11:30:00,41.87,41.87,41.79,41.82,246400.0,38.404,38.404,38.3306,38.3581,246400.0
2013-04-11 12:00:00,41.81,41.82,41.73,41.74,236800.0,38.3489,38.3581,38.2756,38.2847,236800.0
2013-04-11 12:30:00,41.75,41.86,41.75,41.85,468400.0,38.2939,38.3948,38.2939,38.3856,468400.0
2013-04-11 13:00:00,41.86,41.92,41.85,41.88,299200.0,38.3948,38.4498,38.3856,38.4131,299200.0
2013-04-11 13:30:00,41.88,41.97,41.86,41.88,438400.0,38.4131,38.4957,38.3948,38.4131,438400.0
2013-04-11 14:00:00,41.88,41.9,41.8,41.87,243200.0,38.4131,38.4315,38.3398,38.404,243200.0
2013-04-11 14:30:00,41.87,41.97,41.87,41.97,423600.0,38.404,38.4957,38.404,38.4957,423600.0
2013-04-11 15:00:00,41.95,41.98,41.83,41.84,415600.0,38.4774,38.5049,38.3673,38.3765,415600.0
2013-04-11 15:30:00,41.84,41.91,41.76,41.88,1028800.0,38.3765,38.4407,38.3031,38.4131,1028800.0
2013-04-12 09:30:00,41.48,41.71,41.44,41.48,1044800.0,38.0463,38.2572,38.0096,38.0463,1044800.0
2013-04-12 10:00:00,41.48,41.59,41.41,41.54,529600.0,38.0463,38.1472,37.9821,38.1013,529600.0
2013-04-12 10:30:00,41.53,41.54,41.35,41.49,697200.0,38.0921,38.1013,37.927,38.0554,697200.0
2013-04-12 11:00:00,41.49,41.55,41.41,41.49,402000.0,38.0554,38.1105,37.9821,38.0554,402000.0
2013-04-12 11:30:00,41.48,41.58,41.44,41.57,414400.0,38.0463,38.138,38.0096,38.1288,414400.0
2013-04-12 12:00:00,41.57,41.58,41.39,41.42,203200.0,38.1288,38.138,37.9637,37.9912,203200.0
2013-04-12 12:30:00,41.41,41.5,41.41,41.49,171200.0,37.9821,38.0646,37.9821,38.0554,171200.0
2013-04-12 13:00:00,41.49,41.55,41.44,41.46,216800.0,38.0554,38.1105,38.0096,38.0279,216800.0
2013-04-12 13:30:00,41.46,41.53,41.44,41.46,364800.0,38.0279,38.0921,38.0096,38.0279,364800.0
2013-04-12 14:00:00,41.47,41.48,41.39,41.4,255200.0,38.0371,38.0463,37.9637,37.9729,255200.0
2013-04-12 14:30:00,41.39,41.43,41.31,41.33,429600.0,37.9637,38.0004,37.8903,37.9087,429600.0
2013-04-12 15:00:00,41.33,41.38,41.27,41.37,563600.0,37.9087,37.9545,37.8536,37.9454,563600.0
2013-04-12 15:30:00,41.38,41.44,41.36,41.44,780000.0,37.9545,38.0096,37.9362,38.0096,780000.0
2013-04-15 09:30:00,41.16,41.22,41.02,41.19,843200.0,37.7527,37.8078,37.6243,37.7803,843200.0
2013-04-15 10:00:00,41.19,41.2,41.08,41.13,765600.0,37.7803,37.7894,37.6794,37.7252,765600.0
2013-04-15 10:30:00,41.13,41.19,41.1,41.16,809600.0,37.7252,37.7803,37.6977,37.7527,809600.0
2013-04-15 11:00:00,41.15,41.15,40.99,40.99,615200.0,37.7436,37.7436,37.5968,37.5968,615200.0
2013-04-15 11:30:00,40.99,41.09,40.82,40.83,674400.0,37.5968,37.6885,37.4409,37.4501,674400.0
2013-04-15 12:00:00,40.84,40.84,40.58,40.72,762400.0,37.4592,37.4592,37.2208,37.3492,762400.0
2013-04-15 12:30:00,40.72,40.73,40.52,40.58,460400.0,37.3492,37.3583,37.1657,37.2208,460400.0
2013-04-15 13:00:00,40.58,40.65,40.52,40.6,536800.0,37.2208,37.285,37.1657,37.2391,536800.0
2013-04-15 13:30:00,40.59,40.7,40.56,40.65,384800.0,37.2299,37.3308,37.2024,37.285,384800.0
2013-04-15 14:00:00,40.65,40.67,40.56,40.59,373600.0,37.285,37.3033,37.2024,37.2299,373600.0
2013-04-15 14:30:00,40.6,40.8,40.57,40.62,419200.0,37.2391,37.4225,37.2116,37.2574,419200.0
2013-04-15 15:00:00,40.61,40.69,40.48,40.57,870000.0,37.2483,37.3217,37.129,37.2116,870000.0
2013-04-15 15:30:00,40.58,40.6,40.34,40.34,1788800.0,37.2208,37.2391,37.0006,37.0006,1788800.0
2013-04-16 09:30:00,40.66,40.87,40.63,40.8,1370400.0,37.2941,37.4868,37.2666,37.4225,1370400.0
2013-04-16 10:00:00,40.8,40.82,40.69,40.75,877200.0,37.4225,37.4409,37.3217,37.3767,877200.0
2013-04-16 10:30:00,40.76,40.83,40.71,40.77,759600.0,37.3859,37.4501,37.34,37.395,759600.0
2013-04-16 11:00:00,40.78,40.87,40.66,40.81,1325600.0,37.4042,37.4868,37.2941,37.4317,1325600.0
2013-04-16 11:30:00,40.81,40.92,40.74,40.9,531600.0,37.4317,37.5326,37.3675,37.5143,531600.0
2013-04-16 12:00:00,40.9,41.15,40.9,41.12,469600.0,37.5143,37.7436,37.5143,37.7161,469600.0
2013-04-16 12:30:00,41.12,41.2,41.0,41.18,449200.0,37.7161,37.7894,37.606,37.7711,449200.0
2013-04-16 13:00:00,41.17,41.18,41.1,41.14,414000.0,37.7619,37.7711,37.6977,37.7344,414000.0
2013-04-16 13:30:00,41.15,41.19,41.02,41.05,270000.0,37.7436,37.7803,37.6243,37.6519,270000.0
2013-04-16 14:00:00,41.05,41.08,40.99,41.03,251600.0,37.6519,37.6794,37.5968,37.6335,251600.0
2013-04-16 14:30:00,41.02,41.07,40.92,40.92,406400.0,37.6243,37.6702,37.5326,37.5326,406400.0
2013-04-16 15:00:00,40.93,41.13,40.91,41.03,594800.0,37.5418,37.7252,37.5234,37.6335,594800.0
2013-04-16 15:30:00,41.03,41.2,41.03,41.19,1366000.0,37.6335,37.7894,37.6335,37.7803,1366000.0
2013-04-17 09:30:00,40.94,41.01,40.66,40.79,785600.0,37.551,37.6152,37.2941,37.4134,785600.0
2013-04-17 10:00:00,40.78,40.87,40.74,40.78,694400.0,37.4042,37.4868,37.3675,37.4042,694400.0
2013-04-17 10:30:00,40.76,40.77,40.5,40.53,581200.0,37.3859,37.395,37.1474,37.1749,581200.0
2013-04-17 11:00:00,40.53,40.62,40.49,40.58,562800.0,37.1749,37.2574,37.1382,37.2208,562800.0
2013-04-17 11:30:00,40.58,40.71,40.5,40.61,735200.0,37.2208,37.34,37.1474,37.2483,735200.0
2013-04-17 12:00:00,40.61,40.64,40.49,40.51,816000.0,37.2483,37.2758,37.1382,37.1566,816000.0
2013-04-17 12:30:00,40.52,40.67,40.5,40.64,459200.0,37.1657,37.3033,37.1474,37.2758,459200.0
2013-04-17 13:00:00,40.64,40.71,40.58,40.68,262000.0,37.2758,37.34,37.2208,37.3125,262000.0
2013-04-17 13:30:00,40.67,40.87,40.66,40.74,639200.0,37.3033,37.4868,37.2941,37.3675,639200.0
2013-04-17 14:00:00,40.75,40.77,40.65,40.73,490800.0,37.3767,37.395,37.285,37.3583,490800.0
2013-04-17 14:30:00,40.73,40.74,40.56,40.64,452000.0,37.3583,37.3675,37.2024,37.2758,452000.0
2013-04-17 15:00:00,40.65,40.77,40.62,40.7,368000.0,37.285,37.395,37.2574,37.3308,368000.0
2013-04-17 15:30:00,40.7,40.76,40.58,40.58,1389600.0,37.3308,37.3859,37.2208,37.2208,1389600.0
2013-04-18 09:30:00,40.65,40.73,40.42,40.57,1048800.0,37.285,37.3583,37.074,37.2116,1048800.0
2013-04-18 10:00:00,40.56,40.62,40.41,40.61,688400.0,37.2024,37.2574,37.0648,37.2483,688400.0
2013-04-18 10:30:00,40.62,40.85,40.57,40.81,622800.0,37.2574,37.4684,37.2116,37.4317,622800.0
2013-04-18 11:00:00,40.78,40.8,40.61,40.7,1007600.0,37.4042,37.4225,37.2483,37.3308,1007600.0
2013-04-18 11:30:00,40.69,40.74,40.59,40.65,518800.0,37.3217,37.3675,37.2299,37.285,518800.0
2013-04-18 12:00:00,40.67,40.68,40.53,40.64,284000.0,37.3033,37.3125,37.1749,37.2758,284000.0
2013-04-18 12:30:00,40.62,40.67,40.57,40.62,294800.0,37.2574,37.3033,37.2116,37.2574,294800.0
2013-04-18 13:00:00,40.6,40.67,40.57,40.61,232800.0,37.2391,37.3033,37.2116,37.2483,232800.0
2013-04-18 13:30:00,40.6,40.62,40.5,40.56,618400.0,37.2391,37.2574,37.1474,37.2024,618400.0
2013-04-18 14:00:00,40.56,40.58,40.49,40.54,840400.0,37.2024,37.2208,37.1382,37.1841,840400.0
2013-04-18 14:30:00,40.54,40.56,40.34,40.36,953200.0,37.1841,37.2024,37.0006,37.019,953200.0
2013-04-18 15:00:00,40.36,40.43,40.33,40.36,965200.0,37.019,37.0832,36.9915,37.019,965200.0
2013-04-18 15:30:00,40.36,40.6,40.32,40.35,2159200.0,37.019,37.2391,36.9823,37.0098,2159200.0
2013-04-19 09:30:00,40.52,40.63,40.44,40.58,1708000.0,37.1657,37.2666,37.0923,37.2208,1708000.0
2013-04-19 10:00:00,40.58,40.79,40.57,40.7,632400.0,37.2208,37.4134,37.2116,37.3308,632400.0
2013-04-19 10:30:00,40.69,40.74,40.66,40.73,392000.0,37.3217,37.3675,37.2941,37.3583,392000.0
2013-04-19 11:00:00,40.73,40.83,40.63,40.78,401600.0,37.3583,37.4501,37.2666,37.4042,401600.0
2013-04-19 11:30:00,40.78,41.02,40.78,40.99,612000.0,37.4042,37.6243,37.4042,37.5968,612000.0
2013-04-19 12:00:00,40.99,41.02,40.94,40.96,305200.0,37.5968,37.6243,37.551,37.5693,305200.0
2013-04-19 12:30:00,40.95,41.01,40.88,40.88,436400.0,37.5601,37.6152,37.4959,37.4959,436400.0
2013-04-19 13:00:00,40.88,40.96,40.85,40.96,238800.0,37.4959,37.5693,37.4684,37.5693,238800.0
2013-04-19 13:30:00,40.96,40.98,40.91,40.94,172800.0,37.5693,37.5876,37.5234,37.551,172800.0
2013-04-19 14:00:00,40.94,40.98,40.91,40.96,300800.0,37.551,37.5876,37.5234,37.5693,300800.0
2013-04-19 14:30:00,40.98,41.03,40.88,40.88,319200.0,37.5876,37.6335,37.4959,37.4959,319200.0
2013-04-19 15:00:00,40.86,40.96,40.83,40.95,254400.0,37.4776,37.5693,37.4501,37.5601,254400.0
2013-04-19 15:30:00,40.96,41.03,40.95,40.98,868000.0,37.5693,37.6335,37.5601,37.5876,868000.0
2013-04-22 09:30:00,40.89,41.09,40.69,40.75,740000.0,37.5051,37.6885,37.3217,37.3767,740000.0
2013-04-22 10:00:00,40.76,40.84,40.7,40.72,399600.0,37.3859,37.4592,37.3308,37.3492,399600.0
2013-04-22 10:30:00,40.71,40.83,40.62,40.75,422000.0,37.34,37.4501,37.2574,37.3767,422000.0
2013-04-22 11:00:00,40.75,40.81,40.68,40.72,216000.0,37.3767,37.4317,37.3125,37.3492,216000.0
2013-04-22 11:30:00,40.71,40.86,40.7,40.82,260000.0,37.34,37.4776,37.3308,37.4409,260000.0
2013-04-22 12:00:00,40.83,40.89,40.8,40.84,298800.0,37.4501,37.5051,37.4225,37.4592,298800.0
2013-04-22 12:30:00,40.84,40.87,40.77,40.77,212800.0,37.4592,37.4868,37.395,37.395,212800.0
2013-04-22 13:00:00,40.78,40.78,40.69,40.76,280800.0,37.4042,37.4042,37.3217,37.3859,280800.0
2013-04-22 13:30:00,40.76,40.83,40.73,40.74,222000.0,37.3859,37.4501,37.3583,37.3675,222000.0
2013-04-22 14:00:00,40.74,40.85,40.74,40.83,340400.0,37.3675,37.4684,37.3675,37.4501,340400.0
2013-04-22 14:30:00,40.84,40.95,40.83,40.85,324400.0,37.4592,37.5601,37.4501,37.4684,324400.0
2013-04-22 15:00:00,40.85,40.96,40.83,40.95,380000.0,37.4684,37.5693,37.4501,37.5601,380000.0
2013-04-22 15:30:00,40.95,40.99,40.83,40.86,588000.0,37.5601,37.5968,37.4501,37.4776,588000.0
2013-04-23 09:30:00,41.07,41.2,40.88,41.11,562800.0,37.6702,37.7894,37.4959,37.7069,562800.0
2013-04-23 10:00:00,41.09,41.34,41.06,41.27,538000.0,37.6885,37.9178,37.661,37.8536,538000.0
2013-04-23 10:30:00,41.27,41.31,41.2,41.2,389200.0,37.8536,37.8903,37.7894,37.7894,389200.0
2013-04-23 11:00:00,41.2,41.29,41.2,41.27,213600.0,37.7894,37.872,37.7894,37.8536,213600.0
2013-04-23 11:30:00,41.27,41.32,41.25,41.29,547200.0,37.8536,37.8995,37.8353,37.872,547200.0
2013-04-23 12:00:00,41.29,41.32,41.25,41.32,285200.0,37.872,37.8995,37.8353,37.8995,285200.0
2013-04-23 12:30:00,41.32,41.36,41.3,41.33,224800.0,37.8995,37.9362,37.8812,37.9087,224800.0
2013-04-23 13:00:00,41.32,41.38,40.96,41.25,889600.0,37.8995,37.9545,37.5693,37.8353,889600.0
2013-04-23 13:30:00,41.24,41.31,41.22,41.29,188400.0,37.8261,37.8903,37.8078,37.872,188400.0
2013-04-23 14:00:00,41.27,41.29,41.19,41.21,331600.0,37.8536,37.872,37.7803,37.7986,331600.0
2013-04-23 14:30:00,41.21,41.27,41.2,41.23,307200.0,37.7986,37.8536,37.7894,37.817,307200.0
2013-04-23 15:00:00,41.23,41.36,41.22,41.35,377600.0,37.817,37.9362,37.8078,37.927,377600.0
2013-04-23 15:30:00,41.34,41.42,41.31,41.4,677200.0,37.9178,37.9912,37.8903,37.9729,677200.0
2013-04-24 09:30:00,41.42,41.77,41.4,41.69,1044000.0,37.9912,38.3123,37.9729,38.2389,1044000.0
2013-04-24 10:00:00,41.69,41.81,41.67,41.77,776800.0,38.2389,38.3489,38.2205,38.3123,776800.0
2013-04-24 10:30:00,41.77,41.87,41.72,41.83,555200.0,38.3123,38.404,38.2664,38.3673,555200.0
2013-04-24 11:00:00,41.82,41.85,41.79,41.8,574000.0,38.3581,38.3856,38.3306,38.3398,574000.0
2013-04-24 11:30:00,41.81,41.83,41.74,41.75,444000.0,38.3489,38.3673,38.2847,38.2939,444000.0
2013-04-24 12:00:00,41.76,41.79,41.72,41.75,212800.0,38.3031,38.3306,38.2664,38.2939,212800.0
2013-04-24 12:30:00,41.74,41.75,41.69,41.74,476800.0,38.2847,38.2939,38.2389,38.2847,476800.0
2013-04-24 13:00:00,41.75,41.77,41.71,41.76,257200.0,38.2939,38.3123,38.2572,38.3031,257200.0
2013-04-24 13:30:00,41.75,41.81,41.74,41.77,238800.0,38.2939,38.3489,38.2847,38.3123,238800.0
2013-04-24 14:00:00,41.77,41.86,41.76,41.85,234800.0,38.3123,38.3948,38.3031,38.3856,234800.0
2013-04-24 14:30:00,41.84,41.86,41.78,41.85,235200.0,38.3765,38.3948,38.3214,38.3856,235200.0
2013-04-24 15:00:00,41.84,41.89,41.81,41.82,483200.0,38.3765,38.4223,38.3489,38.3581,483200.0
2013-04-24 15:30:00,41.82,41.83,41.74,41.79,842800.0,38.3581,38.3673,38.2847,38.3306,842800.0
2013-04-25 09:30:00,41.92,42.55,41.86,42.52,1978000.0,38.4498,39.0277,38.3948,39.0002,1978000.0
2013-04-25 10:00:00,42.53,42.62,42.47,42.6,956000.0,39.0093,39.0919,38.9543,39.0735,956000.0
2013-04-25 10:30:00,42.59,42.62,42.33,42.46,730000.0,39.0644,39.0919,38.8259,38.9451,730000.0
2013-04-25 11:00:00,42.45,42.5,42.3,42.31,570400.0,38.936,38.9818,38.7984,38.8075,570400.0
2013-04-25 11:30:00,42.31,42.35,42.27,42.3,442000.0,38.8075,38.8442,38.7709,38.7984,442000.0
2013-04-25 12:00:00,42.29,42.35,42.26,42.35,263600.0,38.7892,38.8442,38.7617,38.8442,263600.0
2013-04-25 12:30:00,42.35,42.37,42.26,42.26,204800.0,38.8442,38.8626,38.7617,38.7617,204800.0
2013-04-25 13:00:00,42.26,42.36,42.25,42.35,402400.0,38.7617,38.8534,38.7525,38.8442,402400.0
2013-04-25 13:30:00,42.34,42.34,42.23,42.3,284400.0,38.8351,38.8351,38.7342,38.7984,284400.0
2013-04-25 14:00:00,42.31,42.34,42.26,42.29,250400.0,38.8075,38.8351,38.7617,38.7892,250400.0
2013-04-25 14:30:00,42.29,42.33,42.21,42.23,340400.0,38.7892,38.8259,38.7158,38.7342,340400.0
2013-04-25 15:00:00,42.23,42.26,42.14,42.22,434000.0,38.7342,38.7617,38.6516,38.725,434000.0
2013-04-25 15:30:00,42.21,42.29,42.14,42.23,768800.0,38.7158,38.7892,38.6516,38.7342,768800.0
2013-04-26 09:30:00,42.19,42.38,42.19,42.37,476400.0,38.6975,38.8718,38.6975,38.8626,476400.0
2013-04-26 10:00:00,42.37,42.4,42.11,42.16,411600.0,38.8626,38.8901,38.6241,38.67,411600.0
2013-04-26 10:30:00,42.16,42.21,42.12,42.2,422000.0,38.67,38.7158,38.6333,38.7067,422000.0
2013-04-26 11:00:00,42.19,42.22,42.1,42.13,432000.0,38.6975,38.725,38.6149,38.6425,432000.0
2013-04-26 11:30:00,42.14,42.16,42.03,42.05,288800.0,38.6516,38.67,38.5507,38.5691,288800.0
2013-04-26 12:00:00,42.04,42.06,41.97,41.99,291200.0,38.5599,38.5782,38.4957,38.514,291200.0
2013-04-26 12:30:00,41.99,42.01,41.9,42.01,268800.0,38.514,38.5324,38.4315,38.5324,268800.0
2013-04-26 13:00:00,42.0,42.03,41.93,42.01,300400.0,38.5232,38.5507,38.459,38.5324,300400.0
2013-04-26 13:30:00,42.02,42.04,41.94,41.94,287600.0,38.5416,38.5599,38.4682,38.4682,287600.0
2013-04-26 14:00:00,41.95,41.99,41.88,41.9,273200.0,38.4774,38.514,38.4131,38.4315,273200.0
2013-04-26 14:30:00,41.9,41.95,41.89,41.91,298400.0,38.4315,38.4774,38.4223,38.4407,298400.0
2013-04-26 15:00:00,41.92,41.97,41.88,41.92,505600.0,38.4498,38.4957,38.4131,38.4498,505600.0
2013-04-26 15:30:00,41.92,41.95,41.79,41.8,1262000.0,38.4498,38.4774,38.3306,38.3398,1262000.0
2013-04-29 09:30:00,41.93,42.0,41.79,41.81,691600.0,38.459,38.5232,38.3306,38.3489,691600.0
2013-04-29 10:00:00,41.81,41.95,41.8,41.94,494800.0,38.3489,38.4774,38.3398,38.4682,494800.0
2013-04-29 10:30:00,41.94,41.95,41.81,41.88,632400.0,38.4682,38.4774,38.3489,38.4131,632400.0
2013-04-29 11:00:00,41.88,41.99,41.88,41.96,610800.0,38.4131,38.514,38.4131,38.4865,610800.0
2013-04-29 11:30:00,41.95,41.98,41.87,41.98,429200.0,38.4774,38.5049,38.404,38.5049,429200.0
2013-04-29 12:00:00,41.98,42.11,41.98,42.1,508800.0,38.5049,38.6241,38.5049,38.6149,508800.0
2013-04-29 12:30:00,42.11,42.13,42.06,42.09,441600.0,38.6241,38.6425,38.5782,38.6058,441600.0
2013-04-29 13:00:00,42.1,42.11,41.95,41.97,369200.0,38.6149,38.6241,38.4774,38.4957,369200.0
2013-04-29 13:30:00,41.98,42.04,41.98,42.02,202800.0,38.5049,38.5599,38.5049,38.5416,202800.0
2013-04-29 14:00:00,42.02,42.05,42.0,42.02,344400.0,38.5416,38.5691,38.5232,38.5416,344400.0
2013-04-29 14:30:00,42.02,42.02,41.98,41.98,261200.0,38.5416,38.5416,38.5049,38.5049,261200.0
2013-04-29 15:00:00,41.98,42.02,41.91,41.99,399200.0,38.5049,38.5416,38.4407,38.514,399200.0
2013-04-29 15:30:00,41.99,42.02,41.91,41.95,808000.0,38.514,38.5416,38.4407,38.4774,808000.0
2013-04-30 09:30:00,42.15,42.36,42.08,42.32,2306000.0,38.6608,38.8534,38.5966,38.8167,2306000.0
2013-04-30 10:00:00,42.3,42.4,42.16,42.18,1264000.0,38.7984,38.8901,38.67,38.6883,1264000.0
2013-04-30 10:30:00,42.19,42.34,42.17,42.32,665200.0,38.6975,38.8351,38.6791,38.8167,665200.0
2013-04-30 11:00:00,42.31,42.48,42.27,42.29,1008800.0,38.8075,38.9635,38.7709,38.7892,1008800.0
2013-04-30 11:30:00,42.29,42.33,42.26,42.29,257200.0,38.7892,38.8259,38.7617,38.7892,257200.0
2013-04-30 12:00:00,42.3,42.32,42.24,42.32,260000.0,38.7984,38.8167,38.7433,38.8167,260000.0
2013-04-30 12:30:00,42.32,42.41,42.32,42.37,324800.0,38.8167,38.8993,38.8167,38.8626,324800.0
2013-04-30 13:00:00,42.37,42.37,42.3,42.31,274800.0,38.8626,38.8626,38.7984,38.8075,274800.0
2013-04-30 13:30:00,42.3,42.33,42.25,42.27,379600.0,38.7984,38.8259,38.7525,38.7709,379600.0
2013-04-30 14:00:00,42.27,42.28,42.14,42.17,593600.0,38.7709,38.78,38.6516,38.6791,593600.0
2013-04-30 14:30:00,42.16,42.19,42.12,42.16,584400.0,38.67,38.6975,38.6333,38.67,584400.0
2013-04-30 15:00:00,42.16,42.17,42.01,42.02,798800.0,38.67,38.6791,38.5324,38.5416,798800.0
2013-04-30 15:30:00,42.02,42.15,42.02,42.09,1929200.0,38.5416,38.6608,38.5416,38.6058,1929200.0
2013-05-01 09:30:00,41.69,42.07,40.9,41.89,2698000.0,38.2389,38.5874,37.5143,38.4223,2698000.0
2013-05-01 10:00:00,41.9,41.94,41.66,41.76,770800.0,38.4315,38.4682,38.2114,38.3031,770800.0
2013-05-01 10:30:00,41.77,41.81,41.71,41.8,838000.0,38.3123,38.3489,38.2572,38.3398,838000.0
2013-05-01 11:00:00,41.8,41.98,41.75,41.88,746800.0,38.3398,38.5049,38.2939,38.4131,746800.0
2013-05-01 11:30:00,41.88,41.95,41.78,41.92,386000.0,38.4131,38.4774,38.3214,38.4498,386000.0
2013-05-01 12:00:00,41.92,41.92,41.83,41.9,498400.0,38.4498,38.4498,38.3673,38.4315,498400.0
2013-05-01 12:30:00,41.9,41.91,41.74,41.75,280400.0,38.4315,38.4407,38.2847,38.2939,280400.0
2013-05-01 13:00:00,41.75,41.77,41.64,41.75,667600.0,38.2939,38.3123,38.193,38.2939,667600.0
2013-05-01 13:30:00,41.76,41.77,41.62,41.71,429200.0,38.3031,38.3123,38.1747,38.2572,429200.0
2013-05-01 14:00:00,41.71,41.77,41.65,41.73,702000.0,38.2572,38.3123,38.2022,38.2756,702000.0
2013-05-01 14:30:00,41.75,41.82,41.71,41.77,500800.0,38.2939,38.3581,38.2572,38.3123,500800.0
2013-05-01 15:00:00,41.77,41.77,41.54,41.56,757600.0,38.3123,38.3123,38.1013,38.1196,757600.0
2013-05-01 15:30:00,41.56,41.59,41.45,41.49,1504400.0,38.1196,38.1472,38.0187,38.0554,1504400.0
2013-05-02 09:30:00,42.5,44.11,42.5,43.79,6924000.0,38.9818,40.4585,38.9818,40.165,6924000.0
2013-05-02 10:00:00,43.78,43.99,43.44,43.99,3150400.0,40.1559,40.3485,39.844,40.3485,3150400.0
2013-05-02 10:30:00,43.99,44.31,43.97,44.24,3113200.0,40.3485,40.642,40.3301,40.5778,3113200.0
2013-05-02 11:00:00,44.24,44.59,44.15,44.53,2148000.0,40.5778,40.8988,40.4952,40.8438,2148000.0
2013-05-02 11:30:00,44.52,44.92,44.46,44.81,2210000.0,40.8346,41.2015,40.7796,41.1006,2210000.0
2013-05-02 12:00:00,44.81,44.82,44.02,44.07,2953600.0,41.1006,41.1098,40.376,40.4219,2953600.0
2013-05-02 12:30:00,44.04,44.25,44.02,44.2,1515200.0,40.3943,40.587,40.376,40.5411,1515200.0
2013-05-02 13:00:00,44.2,44.29,43.91,44.0,1265600.0,40.5411,40.6236,40.2751,40.3577,1265600.0
2013-05-02 13:30:00,44.0,44.05,43.77,43.84,1248800.0,40.3577,40.4035,40.1467,40.2109,1248800.0
2013-05-02 14:00:00,43.86,44.0,43.75,43.91,784000.0,40.2292,40.3577,40.1283,40.2751,784000.0
2013-05-02 14:30:00,43.91,44.05,43.89,44.02,928800.0,40.2751,40.4035,40.2568,40.376,928800.0
2013-05-02 15:00:00,44.02,44.02,43.95,43.98,679600.0,40.376,40.376,40.3118,40.3393,679600.0
2013-05-02 15:30:00,43.98,43.99,43.8,43.87,1894400.0,40.3393,40.3485,40.1742,40.2384,1894400.0
2013-05-03 09:30:00,44.2,44.85,44.11,44.7,2542400.0,40.5411,41.1373,40.4585,40.9997,2542400.0
2013-05-03 10:00:00,44.7,44.81,44.55,44.77,975600.0,40.9997,41.1006,40.8621,41.0639,975600.0
2013-05-03 10:30:00,44.79,44.85,44.63,44.69,629600.0,41.0823,41.1373,40.9355,40.9905,629600.0
2013-05-03 11:00:00,44.7,44.87,44.66,44.72,648400.0,40.9997,41.1556,40.963,41.018,648400.0
2013-05-03 11:30:00,44.72,44.84,44.68,44.71,623600.0,41.018,41.1281,40.9814,41.0089,623600.0
2013-05-03 12:00:00,44.72,44.86,44.72,44.85,498800.0,41.018,41.1465,41.018,41.1373,498800.0
2013-05-03 12:30:00,44.84,44.91,44.76,44.9,441600.0,41.1281,41.1923,41.0547,41.1831,441600.0
2013-05-03 13:00:00,44.9,44.98,44.86,44.98,2277200.0,41.1831,41.2565,41.1465,41.2565,2277200.0
2013-05-03 13:30:00,44.98,45.05,44.95,45.01,824000.0,41.2565,41.3207,41.229,41.284,824000.0
2013-05-03 14:00:00,45.01,45.13,45.0,45.12,562000.0,41.284,41.3941,41.2749,41.3849,562000.0
2013-05-03 14:30:00,45.13,45.21,45.07,45.08,1240000.0,41.3941,41.4675,41.3391,41.3482,1240000.0
2013-05-03 15:00:00,45.08,45.09,44.85,44.87,1111600.0,41.3482,41.3574,41.1373,41.1556,1111600.0
2013-05-03 15:30:00,44.88,44.94,44.84,44.88,1505600.0,41.1648,41.2198,41.1281,41.1648,1505600.0
2013-05-06 09:30:00,44.84,45.19,44.75,44.8,1151200.0,41.1281,41.4491,41.0456,41.0914,1151200.0
2013-05-06 10:00:00,44.81,44.86,44.66,44.7,869600.0,41.1006,41.1465,40.963,40.9997,869600.0
2013-05-06 10:30:00,44.7,44.84,44.53,44.59,926000.0,40.9997,41.1281,40.8438,40.8988,926000.0
2013-05-06 11:00:00,44.6,44.71,44.57,44.67,654000.0,40.908,41.0089,40.8805,40.9722,654000.0
2013-05-06 11:30:00,44.66,44.95,44.63,44.9,1481600.0,40.963,41.229,40.9355,41.1831,1481600.0
2013-05-06 12:00:00,44.92,44.93,44.77,44.77,396800.0,41.2015,41.2107,41.0639,41.0639,396800.0
2013-05-06 12:30:00,44.77,44.85,44.75,44.82,450800.0,41.0639,41.1373,41.0456,41.1098,450800.0
2013-05-06 13:00:00,44.81,44.84,44.73,44.84,326800.0,41.1006,41.1281,41.0272,41.1281,326800.0
2013-05-06 13:30:00,44.84,44.88,44.81,44.83,425600.0,41.1281,41.1648,41.1006,41.1189,425600.0
2013-05-06 14:00:00,44.83,44.84,44.81,44.82,286800.0,41.1189,41.1281,41.1006,41.1098,286800.0
2013-05-06 14:30:00,44.83,44.88,44.82,44.84,353200.0,41.1189,41.1648,41.1098,41.1281,353200.0
2013-05-06 15:00:00,44.84,44.87,44.79,44.83,798400.0,41.1281,41.1556,41.0823,41.1189,798400.0
2013-05-06 15:30:00,44.83,44.83,44.71,44.73,1219200.0,41.1189,41.1189,41.0089,41.0272,1219200.0
2013-05-07 09:30:00,44.86,44.88,44.45,44.54,1639200.0,41.1465,41.1648,40.7704,40.8529,1639200.0
2013-05-07 10:00:00,44.54,44.57,44.31,44.44,1232000.0,40.8529,40.8805,40.642,40.7612,1232000.0
2013-05-07 10:30:00,44.45,44.62,44.41,44.58,913200.0,40.7704,40.9263,40.7337,40.8896,913200.0
2013-05-07 11:00:00,44.57,44.74,44.57,44.73,582400.0,40.8805,41.0364,40.8805,41.0272,582400.0
2013-05-07 11:30:00,44.72,44.83,44.7,44.8,1152800.0,41.018,41.1189,40.9997,41.0914,1152800.0
2013-05-07 12:00:00,44.81,44.83,44.76,44.8,546800.0,41.1006,41.1189,41.0547,41.0914,546800.0
2013-05-07 12:30:00,44.8,44.87,44.79,44.83,427200.0,41.0914,41.1556,41.0823,41.1189,427200.0
2013-05-07 13:00:00,44.83,44.89,44.82,44.87,643600.0,41.1189,41.174,41.1098,41.1556,643600.0
2013-05-07 13:30:00,44.87,44.9,44.8,44.8,605200.0,41.1556,41.1831,41.0914,41.0914,605200.0
2013-05-07 14:00:00,44.81,44.87,44.8,44.86,491200.0,41.1006,41.1556,41.0914,41.1465,491200.0
2013-05-07 14:30:00,44.86,44.88,44.81,44.86,414800.0,41.1465,41.1648,41.1006,41.1465,414800.0
2013-05-07 15:00:00,44.87,44.91,44.85,44.89,1053600.0,41.1556,41.1923,41.1373,41.174,1053600.0
2013-05-07 15:30:00,44.88,44.97,44.88,44.94,1483200.0,41.1648,41.2474,41.1648,41.2198,1483200.0
2013-05-08 09:30:00,44.87,44.88,44.43,44.6,2042000.0,41.1556,41.1648,40.7521,40.908,2042000.0
2013-05-08 10:00:00,44.6,44.66,44.49,44.6,2033200.0,40.908,40.963,40.8071,40.908,2033200.0
2013-05-08 10:30:00,44.6,44.64,44.53,44.58,1412400.0,40.908,40.9447,40.8438,40.8896,1412400.0
2013-05-08 11:00:00,44.58,44.7,44.58,44.68,776000.0,40.8896,40.9997,40.8896,40.9814,776000.0
2013-05-08 11:30:00,44.68,44.69,44.61,44.63,518800.0,40.9814,40.9905,40.9172,40.9355,518800.0
2013-05-08 12:00:00,44.64,44.67,44.57,44.59,792800.0,40.9447,40.9722,40.8805,40.8988,792800.0
2013-05-08 12:30:00,44.59,44.6,44.48,44.52,1052000.0,40.8988,40.908,40.7979,40.8346,1052000.0
2013-05-08 13:00:00,44.52,44.64,44.49,44.51,1032800.0,40.8346,40.9447,40.8071,40.8254,1032800.0
2013-05-08 13:30:00,44.51,44.63,44.5,44.63,534000.0,40.8254,40.9355,40.8163,40.9355,534000.0
2013-05-08 14:00:00,44.63,44.67,44.61,44.62,534000.0,40.9355,40.9722,40.9172,40.9263,534000.0
2013-05-08 14:30:00,44.62,44.65,44.52,44.6,576000.0,40.9263,40.9538,40.8346,40.908,576000.0
2013-05-08 15:00:00,44.6,44.8,44.6,44.79,975600.0,40.908,41.0914,40.908,41.0823,975600.0
2013-05-08 15:30:00,44.79,44.82,44.7,44.8,1318800.0,41.0823,41.1098,40.9997,41.0914,1318800.0
2013-05-09 09:30:00,44.81,44.97,44.64,44.96,1144400.0,41.1006,41.2474,40.9447,41.2382,1144400.0
2013-05-09 10:00:00,44.95,44.96,44.73,44.81,912400.0,41.229,41.2382,41.0272,41.1006,912400.0
2013-05-09 10:30:00,44.8,44.83,44.7,44.72,985200.0,41.0914,41.1189,40.9997,41.018,985200.0
2013-05-09 11:00:00,44.71,44.85,44.7,44.77,854000.0,41.0089,41.1373,40.9997,41.0639,854000.0
2013-05-09 11:30:00,44.77,44.85,44.72,44.84,494000.0,41.0639,41.1373,41.018,41.1281,494000.0
2013-05-09 12:00:00,44.84,44.92,44.83,44.85,405600.0,41.1281,41.2015,41.1189,41.1373,405600.0
2013-05-09 12:30:00,44.85,44.93,44.84,44.91,619200.0,41.1373,41.2107,41.1281,41.1923,619200.0
2013-05-09 13:00:00,44.91,44.92,44.84,44.85,330800.0,41.1923,41.2015,41.1281,41.1373,330800.0
2013-05-09 13:30:00,44.85,44.88,44.85,44.86,384800.0,41.1373,41.1648,41.1373,41.1465,384800.0
2013-05-09 14:00:00,44.86,44.89,44.71,44.73,608400.0,41.1465,41.174,41.0089,41.0272,608400.0
2013-05-09 14:30:00,44.73,44.73,44.59,44.61,811600.0,41.0272,41.0272,40.8988,40.9172,811600.0
2013-05-09 15:00:00,44.6,44.65,44.56,44.64,990400.0,40.908,40.9538,40.8713,40.9447,990400.0
2013-05-09 15:30:00,44.64,44.7,44.58,44.65,1962400.0,40.9447,40.9997,40.8896,40.9538,1962400.0
2013-05-10 09:30:00,44.67,44.76,44.52,44.61,1503200.0,40.9722,41.0547,40.8346,40.9172,1503200.0
2013-05-10 10:00:00,44.62,44.74,44.57,44.62,1473600.0,40.9263,41.0364,40.8805,40.9263,1473600.0
2013-05-10 10:30:00,44.62,44.62,44.44,44.57,1082800.0,40.9263,40.9263,40.7612,40.8805,1082800.0
2013-05-10 11:00:00,44.58,44.59,44.49,44.51,727200.0,40.8896,40.8988,40.8071,40.8254,727200.0
2013-05-10 11:30:00,44.51,44.57,44.39,44.43,602800.0,40.8254,40.8805,40.7154,40.7521,602800.0
2013-05-10 12:00:00,44.42,44.53,44.39,44.53,828400.0,40.7429,40.8438,40.7154,40.8438,828400.0
2013-05-10 12:30:00,44.52,44.55,44.46,44.49,676400.0,40.8346,40.8621,40.7796,40.8071,676400.0
2013-05-10 13:00:00,44.49,44.61,44.47,44.56,675600.0,40.8071,40.9172,40.7887,40.8713,675600.0
2013-05-10 13:30:00,44.57,44.58,44.47,44.47,674400.0,40.8805,40.8896,40.7887,40.7887,674400.0
2013-05-10 14:00:00,44.48,44.66,44.47,44.65,969600.0,40.7979,40.963,40.7887,40.9538,969600.0
2013-05-10 14:30:00,44.66,44.67,44.6,44.64,825600.0,40.963,40.9722,40.908,40.9447,825600.0
2013-05-10 15:00:00,44.63,44.64,44.53,44.6,964400.0,40.9355,40.9447,40.8438,40.908,964400.0
2013-05-10 15:30:00,44.6,44.72,44.59,44.69,1716800.0,40.908,41.018,40.8988,40.9905,1716800.0
2013-05-13 09:30:00,44.64,44.82,44.53,44.69,1018400.0,40.9447,41.1098,40.8438,40.9905,1018400.0
2013-05-13 10:00:00,44.67,44.91,44.58,44.87,1369600.0,40.9722,41.1923,40.8896,41.1556,1369600.0
2013-05-13 10:30:00,44.87,45.11,44.71,44.78,2004800.0,41.1556,41.3758,41.0089,41.0731,2004800.0
2013-05-13 11:00:00,44.76,44.83,44.73,44.79,691600.0,41.0547,41.1189,41.0272,41.0823,691600.0
2013-05-13 11:30:00,44.79,44.97,44.76,44.93,838000.0,41.0823,41.2474,41.0547,41.2107,838000.0
2013-05-13 12:00:00,44.93,44.93,44.8,44.82,637600.0,41.2107,41.2107,41.0914,41.1098,637600.0
2013-05-13 12:30:00,44.82,44.89,44.76,44.81,782000.0,41.1098,41.174,41.0547,41.1006,782000.0
2013-05-13 13:00:00,44.81,44.84,44.76,44.82,460800.0,41.1006,41.1281,41.0547,41.1098,460800.0
2013-05-13 13:30:00,44.82,44.82,44.65,44.65,852800.0,41.1098,41.1098,40.9538,40.9538,852800.0
2013-05-13 14:00:00,44.65,44.72,44.62,44.71,610000.0,40.9538,41.018,40.9263,41.0089,610000.0
2013-05-13 14:30:00,44.71,44.79,44.68,44.76,472800.0,41.0089,41.0823,40.9814,41.0547,472800.0
2013-05-13 15:00:00,44.75,44.8,44.63,44.69,784800.0,41.0456,41.0914,40.9355,40.9905,784800.0
2013-05-13 15:30:00,44.69,44.73,44.64,44.72,1103600.0,40.9905,41.0272,40.9447,41.018,1103600.0
2013-05-14 09:30:00,44.74,44.93,44.66,44.87,1362000.0,41.0364,41.2107,40.963,41.1556,1362000.0
2013-05-14 10:00:00,44.86,45.03,44.82,44.95,2275200.0,41.1465,41.3024,41.1098,41.229,2275200.0
2013-05-14 10:30:00,44.95,45.18,44.92,45.1,1252000.0,41.229,41.44,41.2015,41.3666,1252000.0
2013-05-14 11:00:00,45.1,45.17,45.0,45.16,904800.0,41.3666,41.4308,41.2749,41.4216,904800.0
2013-05-14 11:30:00,45.15,45.29,45.07,45.24,963600.0,41.4125,41.5409,41.3391,41.495,963600.0
2013-05-14 12:00:00,45.23,45.31,45.13,45.14,784800.0,41.4858,41.5592,41.3941,41.4033,784800.0
2013-05-14 12:30:00,45.13,45.14,45.05,45.12,701200.0,41.3941,41.4033,41.3207,41.3849,701200.0
2013-05-14 13:00:00,45.12,45.3,45.12,45.24,1005600.0,41.3849,41.55,41.3849,41.495,1005600.0
2013-05-14 13:30:00,45.24,45.37,45.14,45.16,768800.0,41.495,41.6142,41.4033,41.4216,768800.0
2013-05-14 14:00:00,45.16,45.24,45.14,45.17,571200.0,41.4216,41.495,41.4033,41.4308,571200.0
2013-05-14 14:30:00,45.17,45.2,45.03,45.05,748400.0,41.4308,41.4583,41.3024,41.3207,748400.0
2013-05-14 15:00:00,45.04,45.19,45.04,45.13,932800.0,41.3116,41.4491,41.3116,41.3941,932800.0
2013-05-14 15:30:00,45.13,45.21,45.06,45.08,2079200.0,41.3941,41.4675,41.3299,41.3482,2079200.0
2013-05-15 09:30:00,44.99,45.1,44.92,44.98,1356800.0,41.3406,41.4417,41.2763,41.3314,1356800.0
2013-05-15 10:00:00,44.98,45.29,44.97,45.22,1189200.0,41.3314,41.6163,41.3222,41.552,1189200.0
2013-05-15 10:30:00,45.2,45.44,45.01,45.15,1782400.0,41.5336,41.7541,41.359,41.4876,1782400.0
2013-05-15 11:00:00,45.15,45.37,45.15,45.24,934000.0,41.4876,41.6898,41.4876,41.5703,934000.0
2013-05-15 11:30:00,45.24,45.31,45.22,45.29,676800.0,41.5703,41.6347,41.552,41.6163,676800.0
2013-05-15 12:00:00,45.29,45.42,45.23,45.35,290400.0,41.6163,41.7357,41.5612,41.6714,290400.0
2013-05-15 12:30:00,45.36,45.44,45.35,45.41,429600.0,41.6806,41.7541,41.6714,41.7266,429600.0
2013-05-15 13:00:00,45.4,45.45,45.33,45.33,581200.0,41.7174,41.7633,41.653,41.653,581200.0
2013-05-15 13:30:00,45.32,45.41,45.12,45.12,779200.0,41.6439,41.7266,41.4601,41.4601,779200.0
2013-05-15 14:00:00,45.12,45.2,45.06,45.18,587200.0,41.4601,41.5336,41.4049,41.5152,587200.0
2013-05-15 14:30:00,45.19,45.22,45.02,45.11,681200.0,41.5244,41.552,41.3682,41.4509,681200.0
2013-05-15 15:00:00,45.12,45.28,45.07,45.25,527600.0,41.4601,41.6071,41.4141,41.5795,527600.0
2013-05-15 15:30:00,45.25,45.45,45.25,45.43,982000.0,41.5795,41.7633,41.5795,41.7449,982000.0
2013-05-16 09:30:00,45.44,45.44,45.1,45.16,688400.0,41.7541,41.7541,41.4417,41.4968,688400.0
2013-05-16 10:00:00,45.16,45.23,45.06,45.1,989600.0,41.4968,41.5612,41.4049,41.4417,989600.0
2013-05-16 10:30:00,45.1,45.18,44.97,45.1,1443200.0,41.4417,41.5152,41.3222,41.4417,1443200.0
2013-05-16 11:00:00,45.1,45.22,45.04,45.11,472000.0,41.4417,41.552,41.3866,41.4509,472000.0
2013-05-16 11:30:00,45.13,45.24,45.11,45.22,1142800.0,41.4693,41.5703,41.4509,41.552,1142800.0
2013-05-16 12:00:00,45.21,45.22,45.1,45.18,440400.0,41.5428,41.552,41.4417,41.5152,440400.0
2013-05-16 12:30:00,45.18,45.2,45.14,45.19,312400.0,41.5152,41.5336,41.4785,41.5244,312400.0
2013-05-16 13:00:00,45.19,45.21,45.15,45.17,414400.0,41.5244,41.5428,41.4876,41.506,414400.0
2013-05-16 13:30:00,45.17,45.22,45.16,45.16,284400.0,41.506,41.552,41.4968,41.4968,284400.0
2013-05-16 14:00:00,45.17,45.29,45.14,45.27,278800.0,41.506,41.6163,41.4785,41.5979,278800.0
2013-05-16 14:30:00,45.26,45.28,45.16,45.16,490400.0,41.5887,41.6071,41.4968,41.4968,490400.0
2013-05-16 15:00:00,45.17,45.18,45.04,45.11,524400.0,41.506,41.5152,41.3866,41.4509,524400.0
2013-05-16 15:30:00,45.1,45.12,44.95,44.95,1277200.0,41.4417,41.4601,41.3039,41.3039,1277200.0
2013-05-17 09:30:00,45.22,45.37,45.13,45.32,1544800.0,41.552,41.6898,41.4693,41.6439,1544800.0
2013-05-17 10:00:00,45.35,45.68,45.32,45.52,1170400.0,41.6714,41.9746,41.6439,41.8276,1170400.0
2013-05-17 10:30:00,45.52,45.65,45.52,45.58,1010000.0,41.8276,41.9471,41.8276,41.8828,1010000.0
2013-05-17 11:00:00,45.58,45.6,45.54,45.56,916800.0,41.8828,41.9011,41.846,41.8644,916800.0
2013-05-17 11:30:00,45.56,45.64,45.51,45.64,662400.0,41.8644,41.9379,41.8184,41.9379,662400.0
2013-05-17 12:00:00,45.64,45.88,45.58,45.78,847600.0,41.9379,42.1584,41.8828,42.0665,847600.0
2013-05-17 12:30:00,45.77,45.79,45.71,45.75,541200.0,42.0573,42.0757,42.0022,42.039,541200.0
2013-05-17 13:00:00,45.76,45.82,45.76,45.81,246400.0,42.0482,42.1033,42.0482,42.0941,246400.0
2013-05-17 13:30:00,45.81,45.88,45.77,45.81,406800.0,42.0941,42.1584,42.0573,42.0941,406800.0
2013-05-17 14:00:00,45.8,45.93,45.79,45.9,583600.0,42.0849,42.2044,42.0757,42.1768,583600.0
2013-05-17 14:30:00,45.9,46.1,45.88,46.04,858800.0,42.1768,42.3606,42.1584,42.3054,858800.0
2013-05-17 15:00:00,46.05,46.07,45.91,45.99,656400.0,42.3146,42.333,42.186,42.2595,656400.0
2013-05-17 15:30:00,45.99,46.15,45.99,46.13,1217200.0,42.2595,42.4065,42.2595,42.3881,1217200.0
2013-05-20 09:30:00,45.98,46.23,45.69,45.7,1444800.0,42.2503,42.48,41.9838,41.993,1444800.0
2013-05-20 10:00:00,45.71,46.08,45.71,45.83,1117600.0,42.0022,42.3422,42.0022,42.1125,1117600.0
2013-05-20 10:30:00,45.83,45.9,45.8,45.82,1130000.0,42.1125,42.1768,42.0849,42.1033,1130000.0
2013-05-20 11:00:00,45.82,45.88,45.77,45.77,793200.0,42.1033,42.1584,42.0573,42.0573,793200.0
2013-05-20 11:30:00,45.78,45.84,45.69,45.7,866400.0,42.0665,42.1217,41.9838,41.993,866400.0
2013-05-20 12:00:00,45.7,45.78,45.67,45.7,634400.0,41.993,42.0665,41.9655,41.993,634400.0
2013-05-20 12:30:00,45.7,45.72,45.6,45.64,389600.0,41.993,42.0114,41.9011,41.9379,389600.0
2013-05-20 13:00:00,45.64,45.65,45.46,45.49,706800.0,41.9379,41.9471,41.7725,41.8001,706800.0
2013-05-20 13:30:00,45.48,45.52,45.28,45.44,1036400.0,41.7909,41.8276,41.6071,41.7541,1036400.0
2013-05-20 14:00:00,45.43,45.43,45.2,45.35,1007200.0,41.7449,41.7449,41.5336,41.6714,1007200.0
2013-05-20 14:30:00,45.35,45.41,45.22,45.31,648800.0,41.6714,41.7266,41.552,41.6347,648800.0
2013-05-20 15:00:00,45.31,45.47,45.31,45.45,702000.0,41.6347,41.7817,41.6347,41.7633,702000.0
2013-05-20 15:30:00,45.44,45.46,45.28,45.43,1658800.0,41.7541,41.7725,41.6071,41.7449,1658800.0
2013-05-21 09:30:00,45.38,45.66,45.29,45.42,2234000.0,41.699,41.9563,41.6163,41.7357,2234000.0
2013-05-21 10:00:00,45.42,45.45,45.1,45.34,1567200.0,41.7357,41.7633,41.4417,41.6622,1567200.0
2013-05-21 10:30:00,45.34,45.34,45.22,45.23,592400.0,41.6622,41.6622,41.552,41.5612,592400.0
2013-05-21 11:00:00,45.22,45.48,45.22,45.38,1059600.0,41.552,41.7909,41.552,41.699,1059600.0
2013-05-21 11:30:00,45.36,45.55,45.36,45.52,480000.0,41.6806,41.8552,41.6806,41.8276,480000.0
2013-05-21 12:00:00,45.52,45.55,45.51,45.53,445200.0,41.8276,41.8552,41.8184,41.8368,445200.0
2013-05-21 12:30:00,45.52,45.53,45.42,45.46,308800.0,41.8276,41.8368,41.7357,41.7725,308800.0
2013-05-21 13:00:00,45.46,45.63,45.46,45.49,436800.0,41.7725,41.9287,41.7725,41.8001,436800.0
2013-05-21 13:30:00,45.49,45.56,45.48,45.48,353600.0,41.8001,41.8644,41.7909,41.7909,353600.0
2013-05-21 14:00:00,45.48,45.67,45.31,45.59,929200.0,41.7909,41.9655,41.6347,41.8919,929200.0
2013-05-21 14:30:00,45.58,45.59,45.42,45.51,510000.0,41.8828,41.8919,41.7357,41.8184,510000.0
2013-05-21 15:00:00,45.51,45.52,45.41,45.41,470800.0,41.8184,41.8276,41.7266,41.7266,470800.0
2013-05-21 15:30:00,45.41,45.49,45.33,45.4,1503600.0,41.7266,41.8001,41.653,41.7174,1503600.0
2013-05-22 09:30:00,45.52,45.86,45.5,45.66,2021600.0,41.8276,42.14,41.8092,41.9563,2021600.0
2013-05-22 10:00:00,45.66,46.1,45.65,45.99,2316800.0,41.9563,42.3606,41.9471,42.2595,2316800.0
2013-05-22 10:30:00,45.99,46.04,45.66,45.76,1633200.0,42.2595,42.3054,41.9563,42.0482,1633200.0
2013-05-22 11:00:00,45.77,45.97,45.73,45.83,756800.0,42.0573,42.2411,42.0206,42.1125,756800.0
2013-05-22 11:30:00,45.84,45.93,45.8,45.82,606000.0,42.1217,42.2044,42.0849,42.1033,606000.0
2013-05-22 12:00:00,45.82,45.85,45.7,45.75,540800.0,42.1033,42.1309,41.993,42.039,540800.0
2013-05-22 12:30:00,45.74,45.82,45.73,45.81,416800.0,42.0298,42.1033,42.0206,42.0941,416800.0
2013-05-22 13:00:00,45.82,45.83,45.56,45.6,696400.0,42.1033,42.1125,41.8644,41.9011,696400.0
2013-05-22 13:30:00,45.6,45.6,45.27,45.35,872000.0,41.9011,41.9011,41.5979,41.6714,872000.0
2013-05-22 14:00:00,45.36,45.43,45.15,45.22,1059600.0,41.6806,41.7449,41.4876,41.552,1059600.0
2013-05-22 14:30:00,45.21,45.36,45.14,45.35,659200.0,41.5428,41.6806,41.4785,41.6714,659200.0
2013-05-22 15:00:00,45.34,45.34,45.13,45.13,1056400.0,41.6622,41.6622,41.4693,41.4693,1056400.0
2013-05-22 15:30:00,45.14,45.2,45.02,45.05,2582800.0,41.4785,41.5336,41.3682,41.3958,2582800.0
2013-05-23 09:30:00,44.6,44.6,44.28,44.46,2895200.0,40.9823,40.9823,40.6882,40.8536,2895200.0
2013-05-23 10:00:00,44.47,44.88,44.45,44.74,1259600.0,40.8628,41.2395,40.8444,41.1109,1259600.0
2013-05-23 10:30:00,44.75,44.81,44.5,44.57,1179200.0,41.1201,41.1752,40.8904,40.9547,1179200.0
2013-05-23 11:00:00,44.58,44.86,44.56,44.69,1067200.0,40.9639,41.2212,40.9455,41.065,1067200.0
2013-05-23 11:30:00,44.69,44.73,44.56,44.61,1239200.0,41.065,41.1017,40.9455,40.9914,1239200.0
2013-05-23 12:00:00,44.62,44.88,44.6,44.6,673200.0,41.0006,41.2395,40.9823,40.9823,673200.0
2013-05-23 12:30:00,44.59,44.68,44.55,44.64,972400.0,40.9731,41.0558,40.9363,41.019,972400.0
2013-05-23 13:00:00,44.65,44.67,44.51,44.52,826800.0,41.0282,41.0466,40.8996,40.9087,826800.0
2013-05-23 13:30:00,44.52,44.59,44.48,44.59,1444000.0,40.9087,40.9731,40.872,40.9731,1444000.0
2013-05-23 14:00:00,44.59,44.73,44.52,44.62,644400.0,40.9731,41.1017,40.9087,41.0006,644400.0
2013-05-23 14:30:00,44.61,44.79,44.52,44.7,870000.0,40.9914,41.1568,40.9087,41.0741,870000.0
2013-05-23 15:00:00,44.7,44.75,44.52,44.59,683600.0,41.0741,41.1201,40.9087,40.9731,683600.0
2013-05-23 15:30:00,44.58,44.65,44.47,44.52,1637600.0,40.9639,41.0282,40.8628,40.9087,1637600.0
2013-05-24 09:30:00,44.47,44.72,44.23,44.63,1924000.0,40.8628,41.0925,40.6423,41.0098,1924000.0
2013-05-24 10:00:00,44.64,44.66,44.46,44.63,1896800.0,41.019,41.0374,40.8536,41.0098,1896800.0
2013-05-24 10:30:00,44.65,44.88,44.59,44.87,814800.0,41.0282,41.2395,40.9731,41.2304,814800.0
2013-05-24 11:00:00,44.87,44.91,44.78,44.9,600000.0,41.2304,41.2671,41.1477,41.2579,600000.0
2013-05-24 11:30:00,44.89,45.12,44.87,45.01,619600.0,41.2487,41.4601,41.2304,41.359,619600.0
2013-05-24 12:00:00,45.01,45.16,44.96,45.13,863200.0,41.359,41.4968,41.3131,41.4693,863200.0
2013-05-24 12:30:00,45.13,45.2,44.96,45.15,732400.0,41.4693,41.5336,41.3131,41.4876,732400.0
2013-05-24 13:00:00,45.14,45.27,45.14,45.26,530400.0,41.4785,41.5979,41.4785,41.5887,530400.0
2013-05-24 13:30:00,45.26,45.27,45.12,45.17,535200.0,41.5887,41.5979,41.4601,41.506,535200.0
2013-05-24 14:00:00,45.17,45.23,45.08,45.14,362000.0,41.506,41.5612,41.4233,41.4785,362000.0
2013-05-24 14:30:00,45.14,45.19,45.03,45.09,482800.0,41.4785,41.5244,41.3774,41.4325,482800.0
2013-05-24 15:00:00,45.08,45.2,45.06,45.1,534000.0,41.4233,41.5336,41.4049,41.4417,534000.0
2013-05-24 15:30:00,45.1,45.13,44.98,45.13,970400.0,41.4417,41.4693,41.3314,41.4693,970400.0
2013-05-28 09:30:00,45.61,45.63,45.06,45.28,2154400.0,41.9103,41.9287,41.4049,41.6071,2154400.0
2013-05-28 10:00:00,45.28,45.59,45.27,45.47,1004000.0,41.6071,41.8919,41.5979,41.7817,1004000.0
2013-05-28 10:30:00,45.46,45.49,45.27,45.3,598000.0,41.7725,41.8001,41.5979,41.6255,598000.0
2013-05-28 11:00:00,45.3,45.36,45.19,45.32,314000.0,41.6255,41.6806,41.5244,41.6439,314000.0
2013-05-28 11:30:00,45.31,45.31,45.16,45.17,416800.0,41.6347,41.6347,41.4968,41.506,416800.0
2013-05-28 12:00:00,45.17,45.35,45.15,45.24,318400.0,41.506,41.6714,41.4876,41.5703,318400.0
2013-05-28 12:30:00,45.24,45.4,45.24,45.29,278000.0,41.5703,41.7174,41.5703,41.6163,278000.0
2013-05-28 13:00:00,45.29,45.37,45.1,45.1,479200.0,41.6163,41.6898,41.4417,41.4417,479200.0
2013-05-28 13:30:00,45.1,45.14,44.92,44.99,458000.0,41.4417,41.4785,41.2763,41.3406,458000.0
2013-05-28 14:00:00,44.99,45.06,44.95,44.99,529200.0,41.3406,41.4049,41.3039,41.3406,529200.0
2013-05-28 14:30:00,44.99,45.09,44.96,45.04,392400.0,41.3406,41.4325,41.3131,41.3866,392400.0
2013-05-28 15:00:00,45.04,45.09,44.98,45.04,386400.0,41.3866,41.4325,41.3314,41.3866,386400.0
2013-05-28 15:30:00,45.03,45.24,45.02,45.04,1167600.0,41.3774,41.5703,41.3682,41.3866,1167600.0
2013-05-29 09:30:00,44.81,44.97,44.53,44.92,896400.0,41.1752,41.3222,40.9179,41.2763,896400.0
2013-05-29 10:00:00,44.92,45.05,44.57,44.66,839600.0,41.2763,41.3958,40.9547,41.0374,839600.0
2013-05-29 10:30:00,44.67,44.86,44.55,44.55,578000.0,41.0466,41.2212,40.9363,40.9363,578000.0
2013-05-29 11:00:00,44.56,44.69,44.55,44.69,376400.0,40.9455,41.065,40.9363,41.065,376400.0
2013-05-29 11:30:00,44.69,44.76,44.59,44.73,481600.0,41.065,41.1293,40.9731,41.1017,481600.0
2013-05-29 12:00:00,44.72,44.76,44.6,44.62,324800.0,41.0925,41.1293,40.9823,41.0006,324800.0
2013-05-29 12:30:00,44.61,44.66,44.52,44.55,342800.0,40.9914,41.0374,40.9087,40.9363,342800.0
2013-05-29 13:00:00,44.54,44.66,44.52,44.66,283200.0,40.9271,41.0374,40.9087,41.0374,283200.0
2013-05-29 13:30:00,44.67,44.85,44.63,44.83,246800.0,41.0466,41.212,41.0098,41.1936,246800.0
2013-05-29 14:00:00,44.83,44.84,44.68,44.69,310800.0,41.1936,41.2028,41.0558,41.065,310800.0
2013-05-29 14:30:00,44.69,44.76,44.63,44.69,278800.0,41.065,41.1293,41.0098,41.065,278800.0
2013-05-29 15:00:00,44.66,44.76,44.6,44.75,446400.0,41.0374,41.1293,40.9823,41.1201,446400.0
2013-05-29 15:30:00,44.74,44.77,44.52,44.54,1104800.0,41.1109,41.1385,40.9087,40.9271,1104800.0
2013-05-30 09:30:00,44.62,45.35,44.59,45.35,1399200.0,41.0006,41.6714,40.9731,41.6714,1399200.0
2013-05-30 10:00:00,45.35,45.5,45.13,45.4,1298400.0,41.6714,41.8092,41.4693,41.7174,1298400.0
2013-05-30 10:30:00,45.4,45.45,45.25,45.35,674000.0,41.7174,41.7633,41.5795,41.6714,674000.0
2013-05-30 11:00:00,45.35,45.4,45.13,45.3,515200.0,41.6714,41.7174,41.4693,41.6255,515200.0
2013-05-30 11:30:00,45.3,45.33,45.23,45.24,404000.0,41.6255,41.653,41.5612,41.5703,404000.0
2013-05-30 12:00:00,45.24,45.35,45.24,45.33,520800.0,41.5703,41.6714,41.5703,41.653,520800.0
2013-05-30 12:30:00,45.33,45.34,45.18,45.31,319200.0,41.653,41.6622,41.5152,41.6347,319200.0
2013-05-30 13:00:00,45.31,45.45,45.29,45.44,549200.0,41.6347,41.7633,41.6163,41.7541,549200.0
2013-05-30 13:30:00,45.44,45.49,45.34,45.36,451200.0,41.7541,41.8001,41.6622,41.6806,451200.0
2013-05-30 14:00:00,45.36,45.45,45.27,45.44,343600.0,41.6806,41.7633,41.5979,41.7541,343600.0
2013-05-30 14:30:00,45.46,45.48,45.38,45.42,377600.0,41.7725,41.7909,41.699,41.7357,377600.0
2013-05-30 15:00:00,45.43,45.44,45.31,45.31,404800.0,41.7449,41.7541,41.6347,41.6347,404800.0
2013-05-30 15:30:00,45.32,45.41,45.26,45.3,1204800.0,41.6439,41.7266,41.5887,41.6255,1204800.0
2013-05-31 09:30:00,45.14,45.24,44.95,45.2,1014800.0,41.4785,41.5703,41.3039,41.5336,1014800.0
2013-05-31 10:00:00,45.21,45.23,44.88,45.04,662400.0,41.5428,41.5612,41.2395,41.3866,662400.0
2013-05-31 10:30:00,45.05,45.18,44.97,45.02,523200.0,41.3958,41.5152,41.3222,41.3682,523200.0
2013-05-31 11:00:00,45.04,45.3,45.03,45.26,910400.0,41.3866,41.6255,41.3774,41.5887,910400.0
2013-05-31 11:30:00,45.26,45.35,45.11,45.13,468800.0,41.5887,41.6714,41.4509,41.4693,468800.0
2013-05-31 12:00:00,45.12,45.12,44.9,45.03,647200.0,41.4601,41.4601,41.2579,41.3774,647200.0
2013-05-31 12:30:00,45.04,45.06,44.96,45.01,527200.0,41.3866,41.4049,41.3131,41.359,527200.0
2013-05-31 13:00:00,45.0,45.27,45.0,45.23,693200.0,41.3498,41.5979,41.3498,41.5612,693200.0
2013-05-31 13:30:00,45.23,45.23,45.05,45.09,582800.0,41.5612,41.5612,41.3958,41.4325,582800.0
2013-05-31 14:00:00,45.09,45.1,44.95,45.03,554000.0,41.4325,41.4417,41.3039,41.3774,554000.0
2013-05-31 14:30:00,45.03,45.05,44.89,44.89,566000.0,41.3774,41.3958,41.2487,41.2487,566000.0
2013-05-31 15:00:00,44.89,45.0,44.83,44.85,559200.0,41.2487,41.3498,41.1936,41.212,559200.0
2013-05-31 15:30:00,44.85,44.9,44.52,44.54,1825200.0,41.212,41.2579,40.9087,40.9271,1825200.0
2013-06-03 09:30:00,44.69,44.82,44.44,44.55,1672400.0,41.065,41.1844,40.8352,40.9363,1672400.0
2013-06-03 10:00:00,44.5,44.79,44.45,44.73,962400.0,40.8904,41.1568,40.8444,41.1017,962400.0
2013-06-03 10:30:00,44.72,44.73,44.45,44.51,1026400.0,41.0925,41.1017,40.8444,40.8996,1026400.0
2013-06-03 11:00:00,44.52,44.54,44.38,44.49,857200.0,40.9087,40.9271,40.7801,40.8812,857200.0
2013-06-03 11:30:00,44.49,44.65,44.43,44.63,822400.0,40.8812,41.0282,40.826,41.0098,822400.0
2013-06-03 12:00:00,44.63,44.71,44.57,44.62,581200.0,41.0098,41.0833,40.9547,41.0006,581200.0
2013-06-03 12:30:00,44.62,44.66,44.51,44.62,544400.0,41.0006,41.0374,40.8996,41.0006,544400.0
2013-06-03 13:00:00,44.62,44.77,44.6,44.74,541200.0,41.0006,41.1385,40.9823,41.1109,541200.0
2013-06-03 13:30:00,44.74,44.92,44.7,44.8,589200.0,41.1109,41.2763,41.0741,41.166,589200.0
2013-06-03 14:00:00,44.79,44.96,44.76,44.79,537600.0,41.1568,41.3131,41.1293,41.1568,537600.0
2013-06-03 14:30:00,44.8,44.91,44.73,44.81,446400.0,41.166,41.2671,41.1017,41.1752,446400.0
2013-06-03 15:00:00,44.8,44.94,44.8,44.92,566000.0,41.166,41.2947,41.166,41.2763,566000.0
2013-06-03 15:30:00,44.91,45.17,44.86,45.08,2319600.0,41.2671,41.506,41.2212,41.4233,2319600.0
2013-06-04 09:30:00,44.83,45.43,44.79,45.42,1833200.0,41.1936,41.7449,41.1568,41.7357,1833200.0
2013-06-04 10:00:00,45.41,45.41,45.21,45.35,1354000.0,41.7266,41.7266,41.5428,41.6714,1354000.0
2013-06-04 10:30:00,45.35,45.44,45.06,45.1,1082000.0,41.6714,41.7541,41.4049,41.4417,1082000.0
2013-06-04 11:00:00,45.09,45.17,44.97,45.13,829200.0,41.4325,41.506,41.3222,41.4693,829200.0
2013-06-04 11:30:00,45.15,45.3,45.11,45.15,594400.0,41.4876,41.6255,41.4509,41.4876,594400.0
2013-06-04 12:00:00,45.15,45.16,44.93,45.03,601200.0,41.4876,41.4968,41.2855,41.3774,601200.0
2013-06-04 12:30:00,45.03,45.12,44.99,45.1,486800.0,41.3774,41.4601,41.3406,41.4417,486800.0
2013-06-04 13:00:00,45.1,45.12,44.97,44.98,686800.0,41.4417,41.4601,41.3222,41.3314,686800.0
2013-06-04 13:30:00,44.98,45.09,44.92,45.04,1050000.0,41.3314,41.4325,41.2763,41.3866,1050000.0
2013-06-04 14:00:00,45.04,45.04,44.68,44.84,890800.0,41.3866,41.3866,41.0558,41.2028,890800.0
2013-06-04 14:30:00,44.85,45.0,44.77,44.93,849200.0,41.212,41.3498,41.1385,41.2855,849200.0
2013-06-04 15:00:00,44.93,45.04,44.88,44.91,969600.0,41.2855,41.3866,41.2395,41.2671,969600.0
2013-06-04 15:30:00,44.91,45.2,44.91,45.02,1491600.0,41.2671,41.5336,41.2671,41.3682,1491600.0
2013-06-05 09:30:00,45.0,45.05,44.67,44.71,1527200.0,41.3498,41.3958,41.0466,41.0833,1527200.0
2013-06-05 10:00:00,44.72,44.96,44.61,44.7,1222000.0,41.0925,41.3131,40.9914,41.0741,1222000.0
2013-06-05 10:30:00,44.71,44.71,44.49,44.61,954000.0,41.0833,41.0833,40.8812,40.9914,954000.0
2013-06-05 11:00:00,44.61,44.61,44.46,44.58,1054800.0,40.9914,40.9914,40.8536,40.9639,1054800.0
2013-06-05 11:30:00,44.58,44.64,44.44,44.47,667200.0,40.9639,41.019,40.8352,40.8628,667200.0
2013-06-05 12:00:00,44.48,44.51,44.33,44.45,505200.0,40.872,40.8996,40.7342,40.8444,505200.0
2013-06-05 12:30:00,44.45,44.45,44.26,44.28,560000.0,40.8444,40.8444,40.6698,40.6882,560000.0
2013-06-05 13:00:00,44.29,44.5,44.24,44.46,523200.0,40.6974,40.8904,40.6515,40.8536,523200.0
2013-06-05 13:30:00,44.45,44.46,44.26,44.3,462400.0,40.8444,40.8536,40.6698,40.7066,462400.0
2013-06-05 14:00:00,44.3,44.43,44.23,44.27,612800.0,40.7066,40.826,40.6423,40.679,612800.0
2013-06-05 14:30:00,44.29,44.51,44.22,44.35,604000.0,40.6974,40.8996,40.6331,40.7525,604000.0
2013-06-05 15:00:00,44.35,44.51,44.24,44.51,804400.0,40.7525,40.8996,40.6515,40.8996,804400.0
2013-06-05 15:30:00,44.5,44.56,44.27,44.31,1778800.0,40.8904,40.9455,40.679,40.7158,1778800.0
2013-06-06 09:30:00,44.17,44.79,44.1,44.51,2420400.0,40.5871,41.1568,40.5228,40.8996,2420400.0
2013-06-06 10:00:00,44.52,44.57,44.15,44.24,901600.0,40.9087,40.9547,40.5688,40.6515,901600.0
2013-06-06 10:30:00,44.22,44.43,44.15,44.39,816400.0,40.6331,40.826,40.5688,40.7893,816400.0
2013-06-06 11:00:00,44.39,44.5,44.32,44.42,441600.0,40.7893,40.8904,40.725,40.8169,441600.0
2013-06-06 11:30:00,44.4,44.56,44.31,44.35,445200.0,40.7985,40.9455,40.7158,40.7525,445200.0
2013-06-06 12:00:00,44.33,44.37,44.13,44.27,463200.0,40.7342,40.7709,40.5504,40.679,463200.0
2013-06-06 12:30:00,44.27,44.43,44.14,44.2,470000.0,40.679,40.826,40.5596,40.6147,470000.0
2013-06-06 13:00:00,44.21,44.46,44.21,44.31,346400.0,40.6239,40.8536,40.6239,40.7158,346400.0
2013-06-06 13:30:00,44.31,44.5,44.31,44.49,353200.0,40.7158,40.8904,40.7158,40.8812,353200.0
2013-06-06 14:00:00,44.48,44.67,44.4,44.66,480800.0,40.872,41.0466,40.7985,41.0374,480800.0
2013-06-06 14:30:00,44.65,44.7,44.51,44.57,491200.0,41.0282,41.0741,40.8996,40.9547,491200.0
2013-06-06 15:00:00,44.58,44.68,44.51,44.63,670800.0,40.9639,41.0558,40.8996,41.0098,670800.0
2013-06-06 15:30:00,44.64,44.85,44.64,44.85,1100000.0,41.019,41.212,41.019,41.212,1100000.0
2013-06-07 09:30:00,45.16,45.25,44.9,45.16,1618800.0,41.4968,41.5795,41.2579,41.4968,1618800.0
2013-06-07 10:00:00,45.15,45.22,44.94,45.0,1424400.0,41.4876,41.552,41.2947,41.3498,1424400.0
2013-06-07 10:30:00,45.0,45.05,44.96,44.98,626400.0,41.3498,41.3958,41.3131,41.3314,626400.0
2013-06-07 11:00:00,44.98,45.12,44.98,45.06,422400.0,41.3314,41.4601,41.3314,41.4049,422400.0
2013-06-07 11:30:00,45.06,45.17,44.96,45.13,604400.0,41.4049,41.506,41.3131,41.4693,604400.0
2013-06-07 12:00:00,45.11,45.13,45.0,45.1,481600.0,41.4509,41.4693,41.3498,41.4417,481600.0
2013-06-07 12:30:00,45.1,45.1,44.99,45.02,396000.0,41.4417,41.4417,41.3406,41.3682,396000.0
2013-06-07 13:00:00,45.02,45.04,44.99,45.0,412400.0,41.3682,41.3866,41.3406,41.3498,412400.0
2013-06-07 13:30:00,45.01,45.02,44.99,44.99,644000.0,41.359,41.3682,41.3406,41.3406,644000.0
2013-06-07 14:00:00,44.99,45.02,44.92,44.94,902800.0,41.3406,41.3682,41.2763,41.2947,902800.0
2013-06-07 14:30:00,44.94,44.98,44.89,44.97,610000.0,41.2947,41.3314,41.2487,41.3222,610000.0
2013-06-07 15:00:00,44.97,45.0,44.93,44.95,590400.0,41.3222,41.3498,41.2855,41.3039,590400.0
2013-06-07 15:30:00,44.95,44.99,44.93,44.95,1801600.0,41.3039,41.3406,41.2855,41.3039,1801600.0
2013-06-10 09:30:00,45.1,45.23,45.06,45.12,882000.0,41.4417,41.5612,41.4049,41.4601,882000.0
2013-06-10 10:00:00,45.12,45.14,44.91,45.13,668400.0,41.4601,41.4785,41.2671,41.4693,668400.0
2013-06-10 10:30:00,45.13,45.47,45.12,45.41,800000.0,41.4693,41.7817,41.4601,41.7266,800000.0
2013-06-10 11:00:00,45.41,45.6,45.41,45.59,976000.0,41.7266,41.9011,41.7266,41.8919,976000.0
2013-06-10 11:30:00,45.59,45.79,45.58,45.67,1089600.0,41.8919,42.0757,41.8828,41.9655,1089600.0
2013-06-10 12:00:00,45.69,45.76,45.65,45.67,459200.0,41.9838,42.0482,41.9471,41.9655,459200.0
2013-06-10 12:30:00,45.66,45.72,45.62,45.66,420400.0,41.9563,42.0114,41.9195,41.9563,420400.0
2013-06-10 13:00:00,45.66,45.75,45.66,45.73,344000.0,41.9563,42.039,41.9563,42.0206,344000.0
2013-06-10 13:30:00,45.72,45.72,45.61,45.63,422000.0,42.0114,42.0114,41.9103,41.9287,422000.0
2013-06-10 14:00:00,45.62,45.64,45.49,45.53,359200.0,41.9195,41.9379,41.8001,41.8368,359200.0
2013-06-10 14:30:00,45.54,45.59,45.51,45.53,326000.0,41.846,41.8919,41.8184,41.8368,326000.0
2013-06-10 15:00:00,45.54,45.69,45.49,45.63,601600.0,41.846,41.9838,41.8001,41.9287,601600.0
2013-06-10 15:30:00,45.63,45.74,45.53,45.58,1437200.0,41.9287,42.0298,41.8368,41.8828,1437200.0
2013-06-11 09:30:00,45.29,45.38,45.06,45.09,786800.0,41.6163,41.699,41.4049,41.4325,786800.0
2013-06-11 10:00:00,45.18,45.28,45.02,45.11,637200.0,41.5152,41.6071,41.3682,41.4509,637200.0
2013-06-11 10:30:00,45.12,45.19,45.08,45.13,330000.0,41.4601,41.5244,41.4233,41.4693,330000.0
2013-06-11 11:00:00,45.13,45.38,45.13,45.38,441200.0,41.4693,41.699,41.4693,41.699,441200.0
2013-06-11 11:30:00,45.37,45.49,45.29,45.31,417200.0,41.6898,41.8001,41.6163,41.6347,417200.0
2013-06-11 12:00:00,45.32,45.37,45.2,45.24,223200.0,41.6439,41.6898,41.5336,41.5703,223200.0
2013-06-11 12:30:00,45.26,45.28,45.19,45.21,201600.0,41.5887,41.6071,41.5244,41.5428,201600.0
2013-06-11 13:00:00,45.21,45.26,45.1,45.1,312000.0,41.5428,41.5887,41.4417,41.4417,312000.0
2013-06-11 13:30:00,45.1,45.18,45.04,45.06,427600.0,41.4417,41.5152,41.3866,41.4049,427600.0
2013-06-11 14:00:00,45.07,45.15,45.05,45.14,288800.0,41.4141,41.4876,41.3958,41.4785,288800.0
2013-06-11 14:30:00,45.14,45.2,45.05,45.2,538400.0,41.4785,41.5336,41.3958,41.5336,538400.0
2013-06-11 15:00:00,45.2,45.23,45.04,45.06,506800.0,41.5336,41.5612,41.3866,41.4049,506800.0
2013-06-11 15:30:00,45.05,45.07,44.89,44.92,1856800.0,41.3958,41.4141,41.2487,41.2763,1856800.0
2013-06-12 09:30:00,45.16,45.16,44.85,45.02,842800.0,41.4968,41.4968,41.212,41.3682,842800.0
2013-06-12 10:00:00,45.01,45.06,44.88,45.0,632000.0,41.359,41.4049,41.2395,41.3498,632000.0
2013-06-12 10:30:00,44.99,45.03,44.9,44.96,481600.0,41.3406,41.3774,41.2579,41.3131,481600.0
2013-06-12 11:00:00,44.96,45.04,44.81,44.99,584000.0,41.3131,41.3866,41.1752,41.3406,584000.0
2013-06-12 11:30:00,44.98,44.99,44.72,44.78,491600.0,41.3314,41.3406,41.0925,41.1477,491600.0
2013-06-12 12:00:00,44.78,44.85,44.73,44.77,386800.0,41.1477,41.212,41.1017,41.1385,386800.0
2013-06-12 12:30:00,44.75,44.89,44.72,44.84,426400.0,41.1201,41.2487,41.0925,41.2028,426400.0
2013-06-12 13:00:00,44.85,44.95,44.82,44.87,220000.0,41.212,41.3039,41.1844,41.2304,220000.0
2013-06-12 13:30:00,44.88,44.91,44.76,44.81,452800.0,41.2395,41.2671,41.1293,41.1752,452800.0
2013-06-12 14:00:00,44.81,44.83,44.71,44.74,512000.0,41.1752,41.1936,41.0833,41.1109,512000.0
2013-06-12 14:30:00,44.74,44.81,44.7,44.75,467200.0,41.1109,41.1752,41.0741,41.1201,467200.0
2013-06-12 15:00:00,44.76,44.81,44.72,44.74,530800.0,41.1293,41.1752,41.0925,41.1109,530800.0
2013-06-12 15:30:00,44.76,44.83,44.68,44.79,1302000.0,41.1293,41.1936,41.0558,41.1568,1302000.0
2013-06-13 09:30:00,44.79,45.02,44.68,44.86,1263200.0,41.1568,41.3682,41.0558,41.2212,1263200.0
2013-06-13 10:00:00,44.9,45.0,44.85,44.95,610800.0,41.2579,41.3498,41.212,41.3039,610800.0
2013-06-13 10:30:00,44.96,45.1,44.95,45.07,651600.0,41.3131,41.4417,41.3039,41.4141,651600.0
2013-06-13 11:00:00,45.06,45.1,44.96,45.06,473200.0,41.4049,41.4417,41.3131,41.4049,473200.0
2013-06-13 11:30:00,45.05,45.2,45.0,45.18,392800.0,41.3958,41.5336,41.3498,41.5152,392800.0
2013-06-13 12:00:00,45.19,45.2,45.11,45.17,398400.0,41.5244,41.5336,41.4509,41.506,398400.0
2013-06-13 12:30:00,45.16,45.34,45.16,45.31,464800.0,41.4968,41.6622,41.4968,41.6347,464800.0
2013-06-13 13:00:00,45.32,45.33,45.17,45.23,392400.0,41.6439,41.653,41.506,41.5612,392400.0
2013-06-13 13:30:00,45.24,45.25,45.14,45.24,319600.0,41.5703,41.5795,41.4785,41.5703,319600.0
2013-06-13 14:00:00,45.24,45.44,45.24,45.41,529200.0,41.5703,41.7541,41.5703,41.7266,529200.0
2013-06-13 14:30:00,45.4,45.41,45.32,45.41,431600.0,41.7174,41.7266,41.6439,41.7266,431600.0
2013-06-13 15:00:00,45.4,45.58,45.4,45.58,978000.0,41.7174,41.8828,41.7174,41.8828,978000.0
2013-06-13 15:30:00,45.57,45.69,45.53,45.61,1669600.0,41.8736,41.9838,41.8368,41.9103,1669600.0
2013-06-14 09:30:00,45.51,45.53,45.21,45.5,841200.0,41.8184,41.8368,41.5428,41.8092,841200.0
2013-06-14 10:00:00,45.49,45.62,45.37,45.51,774000.0,41.8001,41.9195,41.6898,41.8184,774000.0
2013-06-14 10:30:00,45.51,45.54,45.25,45.3,674400.0,41.8184,41.846,41.5795,41.6255,674400.0
2013-06-14 11:00:00,45.3,45.4,45.25,45.3,453600.0,41.6255,41.7174,41.5795,41.6255,453600.0
2013-06-14 11:30:00,45.3,45.32,45.03,45.16,721600.0,41.6255,41.6439,41.3774,41.4968,721600.0
2013-06-14 12:00:00,45.15,45.35,45.12,45.33,518400.0,41.4876,41.6714,41.4601,41.653,518400.0
2013-06-14 12:30:00,45.32,45.37,45.22,45.29,224000.0,41.6439,41.6898,41.552,41.6163,224000.0
2013-06-14 13:00:00,45.27,45.3,45.08,45.13,261600.0,41.5979,41.6255,41.4233,41.4693,261600.0
2013-06-14 13:30:00,45.12,45.16,45.07,45.16,279600.0,41.4601,41.4968,41.4141,41.4968,279600.0
2013-06-14 14:00:00,45.15,45.29,45.09,45.25,312000.0,41.4876,41.6163,41.4325,41.5795,312000.0
2013-06-14 14:30:00,45.24,45.28,45.11,45.14,264000.0,41.5703,41.6071,41.4509,41.4785,264000.0
2013-06-14 15:00:00,45.15,45.35,45.15,45.27,342800.0,41.4876,41.6714,41.4876,41.5979,342800.0
2013-06-14 15:30:00,45.27,45.31,45.14,45.21,1072000.0,41.5979,41.6347,41.4785,41.5428,1072000.0
2013-06-17 09:30:00,45.56,45.93,45.45,45.72,1443600.0,41.8644,42.2044,41.7633,42.0114,1443600.0
2013-06-17 10:00:00,45.72,45.87,45.59,45.79,1128400.0,42.0114,42.1492,41.8919,42.0757,1128400.0
2013-06-17 10:30:00,45.79,45.85,45.76,45.85,466800.0,42.0757,42.1309,42.0482,42.1309,466800.0
2013-06-17 11:00:00,45.85,45.88,45.72,45.75,1010000.0,42.1309,42.1584,42.0114,42.039,1010000.0
2013-06-17 11:30:00,45.74,45.81,45.57,45.63,822400.0,42.0298,42.0941,41.8736,41.9287,822400.0
2013-06-17 12:00:00,45.63,45.64,45.52,45.57,515600.0,41.9287,41.9379,41.8276,41.8736,515600.0
2013-06-17 12:30:00,45.58,45.63,45.57,45.63,476800.0,41.8828,41.9287,41.8736,41.9287,476800.0
2013-06-17 13:00:00,45.63,45.77,45.63,45.75,376000.0,41.9287,42.0573,41.9287,42.039,376000.0
2013-06-17 13:30:00,45.74,45.78,45.67,45.67,232800.0,42.0298,42.0665,41.9655,41.9655,232800.0
2013-06-17 14:00:00,45.67,45.7,45.41,45.52,698400.0,41.9655,41.993,41.7266,41.8276,698400.0
2013-06-17 14:30:00,45.54,45.57,45.38,45.42,531600.0,41.846,41.8736,41.699,41.7357,531600.0
2013-06-17 15:00:00,45.42,45.54,45.38,45.49,534400.0,41.7357,41.846,41.699,41.8001,534400.0
2013-06-17 15:30:00,45.51,45.7,45.51,45.61,1051200.0,41.8184,41.993,41.8184,41.9103,1051200.0
2013-06-18 09:30:00,45.43,45.89,45.43,45.87,733200.0,41.7449,42.1676,41.7449,42.1492,733200.0
2013-06-18 10:00:00,45.86,45.9,45.74,45.84,406400.0,42.14,42.1768,42.0298,42.1217,406400.0
2013-06-18 10:30:00,45.83,46.04,45.83,46.04,449200.0,42.1125,42.3054,42.1125,42.3054,449200.0
2013-06-18 11:00:00,46.04,46.07,45.95,46.06,515600.0,42.3054,42.333,42.2227,42.3238,515600.0
2013-06-18 11:30:00,46.07,46.17,46.0,46.02,286000.0,42.333,42.4249,42.2687,42.2871,286000.0
2013-06-18 12:00:00,46.01,46.02,45.88,45.95,351200.0,42.2779,42.2871,42.1584,42.2227,351200.0
2013-06-18 12:30:00,45.93,46.08,45.91,46.07,305200.0,42.2044,42.3422,42.186,42.333,305200.0
2013-06-18 13:00:00,46.07,46.07,45.92,45.98,359200.0,42.333,42.333,42.1952,42.2503,359200.0
2013-06-18 13:30:00,45.98,46.15,45.94,46.11,403200.0,42.2503,42.4065,42.2136,42.3698,403200.0
2013-06-18 14:00:00,46.1,46.31,46.07,46.18,725600.0,42.3606,42.5535,42.333,42.4341,725600.0
2013-06-18 14:30:00,46.18,46.19,46.07,46.08,309200.0,42.4341,42.4433,42.333,42.3422,309200.0
2013-06-18 15:00:00,46.08,46.1,45.94,46.1,789200.0,42.3422,42.3606,42.2136,42.3606,789200.0
2013-06-18 15:30:00,46.1,46.13,46.0,46.01,1140800.0,42.3606,42.3881,42.2687,42.2779,1140800.0
2013-06-19 09:30:00,46.06,46.28,45.89,45.99,1134000.0,42.3238,42.526,42.1676,42.2595,1134000.0
2013-06-19 10:00:00,45.99,46.21,45.94,46.16,840400.0,42.2595,42.4617,42.2136,42.4157,840400.0
2013-06-19 10:30:00,46.18,46.2,45.92,45.98,643200.0,42.4341,42.4525,42.1952,42.2503,643200.0
2013-06-19 11:00:00,45.98,46.13,45.94,46.12,697600.0,42.2503,42.3881,42.2136,42.379,697600.0
2013-06-19 11:30:00,46.12,46.14,45.96,46.01,548800.0,42.379,42.3973,42.2319,42.2779,548800.0
2013-06-19 12:00:00,46.0,46.07,45.91,45.95,499600.0,42.2687,42.333,42.186,42.2227,499600.0
2013-06-19 12:30:00,45.95,45.96,45.88,45.88,484000.0,42.2227,42.2319,42.1584,42.1584,484000.0
2013-06-19 13:00:00,45.9,45.91,45.76,45.8,509200.0,42.1768,42.186,42.0482,42.0849,509200.0
2013-06-19 13:30:00,45.8,45.9,45.65,45.9,597600.0,42.0849,42.1768,41.9471,42.1768,597600.0
2013-06-19 14:00:00,45.9,46.0,45.63,45.92,712000.0,42.1768,42.2687,41.9287,42.1952,712000.0
2013-06-19 14:30:00,45.89,46.02,45.67,45.72,720400.0,42.1676,42.2871,41.9655,42.0114,720400.0
2013-06-19 15:00:00,45.72,45.92,45.71,45.9,891600.0,42.0114,42.1952,42.0022,42.1768,891600.0
2013-06-19 15:30:00,45.9,45.93,45.65,45.67,1852800.0,42.1768,42.2044,41.9471,41.9655,1852800.0
2013-06-20 09:30:00,45.38,45.59,45.18,45.5,1130000.0,41.699,41.8919,41.5152,41.8092,1130000.0
2013-06-20 10:00:00,45.55,45.62,45.23,45.23,986000.0,41.8552,41.9195,41.5612,41.5612,986000.0
2013-06-20 10:30:00,45.23,45.35,45.19,45.31,875600.0,41.5612,41.6714,41.5244,41.6347,875600.0
2013-06-20 11:00:00,45.29,45.32,45.15,45.27,638000.0,41.6163,41.6439,41.4876,41.5979,638000.0
2013-06-20 11:30:00,45.3,45.31,45.13,45.24,526400.0,41.6255,41.6347,41.4693,41.5703,526400.0
2013-06-20 12:00:00,45.24,45.31,45.18,45.21,460000.0,41.5703,41.6347,41.5152,41.5428,460000.0
2013-06-20 12:30:00,45.24,45.29,45.18,45.21,510400.0,41.5703,41.6163,41.5152,41.5428,510400.0
2013-06-20 13:00:00,45.21,45.26,45.05,45.14,825600.0,41.5428,41.5887,41.3958,41.4785,825600.0
2013-06-20 13:30:00,45.13,45.17,45.0,45.06,675600.0,41.4693,41.506,41.3498,41.4049,675600.0
2013-06-20 14:00:00,45.04,45.06,44.93,44.96,1261600.0,41.3866,41.4049,41.2855,41.3131,1261600.0
2013-06-20 14:30:00,44.96,44.99,44.75,44.77,733200.0,41.3131,41.3406,41.1201,41.1385,733200.0
2013-06-20 15:00:00,44.77,44.98,44.76,44.84,908000.0,41.1385,41.3314,41.1293,41.2028,908000.0
2013-06-20 15:30:00,44.83,44.85,44.62,44.63,2101600.0,41.1936,41.212,41.0006,41.0098,2101600.0
2013-06-21 09:30:00,45.0,45.24,44.98,45.17,3430000.0,41.3498,41.5703,41.3314,41.506,3430000.0
2013-06-21 10:00:00,45.17,45.38,45.06,45.1,1167200.0,41.506,41.699,41.4049,41.4417,1167200.0
2013-06-21 10:30:00,45.12,45.21,45.0,45.19,1085600.0,41.4601,41.5428,41.3498,41.5244,1085600.0
2013-06-21 11:00:00,45.19,45.2,44.91,44.91,1001600.0,41.5244,41.5336,41.2671,41.2671,1001600.0
2013-06-21 11:30:00,44.9,44.92,44.72,44.78,940000.0,41.2579,41.2763,41.0925,41.1477,940000.0
2013-06-21 12:00:00,44.79,44.88,44.76,44.77,813200.0,41.1568,41.2395,41.1293,41.1385,813200.0
2013-06-21 12:30:00,44.77,45.03,44.7,45.01,672000.0,41.1385,41.3774,41.0741,41.359,672000.0
2013-06-21 13:00:00,45.02,45.11,44.94,45.0,550800.0,41.3682,41.4509,41.2947,41.3498,550800.0
2013-06-21 13:30:00,45.0,45.05,44.8,44.88,590800.0,41.3498,41.3958,41.166,41.2395,590800.0
2013-06-21 14:00:00,44.87,44.96,44.73,44.95,542800.0,41.2304,41.3131,41.1017,41.3039,542800.0
2013-06-21 14:30:00,44.95,45.01,44.88,45.01,430800.0,41.3039,41.359,41.2395,41.359,430800.0
2013-06-21 15:00:00,45.01,45.1,44.98,45.09,577600.0,41.359,41.4417,41.3314,41.4325,577600.0
2013-06-21 15:30:00,45.08,45.1,44.91,44.94,1805600.0,41.4233,41.4417,41.2671,41.2947,1805600.0
2013-06-24 09:30:00,44.53,44.69,44.16,44.21,1800400.0,40.9179,41.065,40.5779,40.6239,1800400.0
2013-06-24 10:00:00,44.23,44.48,44.17,44.43,1054800.0,40.6423,40.872,40.5871,40.826,1054800.0
2013-06-24 10:30:00,44.42,44.46,44.31,44.34,1167600.0,40.8169,40.8536,40.7158,40.7433,1167600.0
2013-06-24 11:00:00,44.33,44.37,44.07,44.13,1006000.0,40.7342,40.7709,40.4952,40.5504,1006000.0
2013-06-24 11:30:00,44.12,44.27,44.05,44.12,970000.0,40.5412,40.679,40.4769,40.5412,970000.0
2013-06-24 12:00:00,44.12,44.23,43.92,44.22,1430000.0,40.5412,40.6423,40.3574,40.6331,1430000.0
2013-06-24 12:30:00,44.22,44.37,44.18,44.37,698800.0,40.6331,40.7709,40.5963,40.7709,698800.0
2013-06-24 13:00:00,44.37,44.44,44.25,44.39,608000.0,40.7709,40.8352,40.6606,40.7893,608000.0
2013-06-24 13:30:00,44.38,44.5,44.27,44.49,578400.0,40.7801,40.8904,40.679,40.8812,578400.0
2013-06-24 14:00:00,44.49,44.72,44.4,44.66,816400.0,40.8812,41.0925,40.7985,41.0374,816400.0
2013-06-24 14:30:00,44.64,44.79,44.63,44.71,638000.0,41.019,41.1568,41.0098,41.0833,638000.0
2013-06-24 15:00:00,44.72,44.83,44.69,44.74,941600.0,41.0925,41.1936,41.065,41.1109,941600.0
2013-06-24 15:30:00,44.74,44.87,44.57,44.58,1892800.0,41.1109,41.2304,40.9547,40.9639,1892800.0
2013-06-25 09:30:00,44.95,45.03,44.71,44.91,1191200.0,41.3039,41.3774,41.0833,41.2671,1191200.0
2013-06-25 10:00:00,44.87,44.93,44.63,44.8,985200.0,41.2304,41.2855,41.0098,41.166,985200.0
2013-06-25 10:30:00,44.78,44.97,44.74,44.95,840400.0,41.1477,41.3222,41.1109,41.3039,840400.0
2013-06-25 11:00:00,44.95,45.0,44.88,44.91,741600.0,41.3039,41.3498,41.2395,41.2671,741600.0
2013-06-25 11:30:00,44.91,45.11,44.89,45.04,1000400.0,41.2671,41.4509,41.2487,41.3866,1000400.0
2013-06-25 12:00:00,45.03,45.13,45.0,45.04,547600.0,41.3774,41.4693,41.3498,41.3866,547600.0
2013-06-25 12:30:00,45.05,45.12,45.0,45.04,358800.0,41.3958,41.4601,41.3498,41.3866,358800.0
2013-06-25 13:00:00,45.05,45.15,45.01,45.06,658400.0,41.3958,41.4876,41.359,41.4049,658400.0
2013-06-25 13:30:00,45.06,45.27,45.01,45.08,673200.0,41.4049,41.5979,41.359,41.4233,673200.0
2013-06-25 14:00:00,45.08,45.23,45.05,45.13,688400.0,41.4233,41.5612,41.3958,41.4693,688400.0
2013-06-25 14:30:00,45.13,45.2,45.07,45.08,519200.0,41.4693,41.5336,41.4141,41.4233,519200.0
2013-06-25 15:00:00,45.08,45.3,45.08,45.29,788000.0,41.4233,41.6255,41.4233,41.6163,788000.0
2013-06-25 15:30:00,45.28,45.35,45.12,45.13,2012400.0,41.6071,41.6714,41.4601,41.4693,2012400.0
2013-06-26 09:30:00,45.47,45.5,45.12,45.36,947600.0,41.7817,41.8092,41.4601,41.6806,947600.0
2013-06-26 10:00:00,45.38,45.45,45.22,45.28,792800.0,41.699,41.7633,41.552,41.6071,792800.0
2013-06-26 10:30:00,45.29,45.55,45.27,45.5,798000.0,41.6163,41.8552,41.5979,41.8092,798000.0
2013-06-26 11:00:00,45.5,45.56,45.42,45.49,766400.0,41.8092,41.8644,41.7357,41.8001,766400.0
2013-06-26 11:30:00,45.48,45.5,45.42,45.45,411200.0,41.7909,41.8092,41.7357,41.7633,411200.0
2013-06-26 12:00:00,45.44,45.58,45.43,45.56,502000.0,41.7541,41.8828,41.7449,41.8644,502000.0
2013-06-26 12:30:00,45.55,45.59,45.52,45.59,538400.0,41.8552,41.8919,41.8276,41.8919,538400.0
2013-06-26 13:00:00,45.59,45.7,45.56,45.7,580000.0,41.8919,41.993,41.8644,41.993,580000.0
2013-06-26 13:30:00,45.69,45.74,45.61,45.66,566000.0,41.9838,42.0298,41.9103,41.9563,566000.0
2013-06-26 14:00:00,45.66,45.73,45.65,45.67,748000.0,41.9563,42.0206,41.9471,41.9655,748000.0
2013-06-26 14:30:00,45.68,45.73,45.62,45.63,448000.0,41.9746,42.0206,41.9195,41.9287,448000.0
2013-06-26 15:00:00,45.63,45.76,45.63,45.74,712000.0,41.9287,42.0482,41.9287,42.0298,712000.0
2013-06-26 15:30:00,45.74,45.79,45.63,45.67,1693200.0,42.0298,42.0757,41.9287,41.9655,1693200.0
2013-06-27 09:30:00,45.86,45.95,45.63,45.65,1351600.0,42.14,42.2227,41.9287,41.9471,1351600.0
2013-06-27 10:00:00,45.65,45.91,45.65,45.9,952400.0,41.9471,42.186,41.9471,42.1768,952400.0
2013-06-27 10:30:00,45.91,46.07,45.9,46.01,894000.0,42.186,42.333,42.1768,42.2779,894000.0
2013-06-27 11:00:00,46.0,46.16,45.88,45.89,985600.0,42.2687,42.4157,42.1584,42.1676,985600.0
2013-06-27 11:30:00,45.88,46.08,45.87,46.03,588400.0,42.1584,42.3422,42.1492,42.2963,588400.0
2013-06-27 12:00:00,46.03,46.11,45.98,46.06,626800.0,42.2963,42.3698,42.2503,42.3238,626800.0
2013-06-27 12:30:00,46.06,46.24,46.02,46.2,643200.0,42.3238,42.4892,42.2871,42.4525,643200.0
2013-06-27 13:00:00,46.2,46.24,46.16,46.19,451600.0,42.4525,42.4892,42.4157,42.4433,451600.0
2013-06-27 13:30:00,46.19,46.23,46.14,46.19,670400.0,42.4433,42.48,42.3973,42.4433,670400.0
2013-06-27 14:00:00,46.19,46.21,46.08,46.21,646000.0,42.4433,42.4617,42.3422,42.4617,646000.0
2013-06-27 14:30:00,46.21,46.25,46.18,46.22,550800.0,42.4617,42.4984,42.4341,42.4708,550800.0
2013-06-27 15:00:00,46.22,46.23,46.1,46.18,647200.0,42.4708,42.48,42.3606,42.4341,647200.0
2013-06-27 15:30:00,46.18,46.2,46.06,46.08,1356400.0,42.4341,42.4525,42.3238,42.3422,1356400.0
2013-06-28 09:30:00,46.1,46.16,45.63,45.65,866800.0,42.3606,42.4157,41.9287,41.9471,866800.0
2013-06-28 10:00:00,45.65,45.77,45.56,45.75,940800.0,41.9471,42.0573,41.8644,42.039,940800.0
2013-06-28 10:30:00,45.75,45.86,45.7,45.83,306400.0,42.039,42.14,41.993,42.1125,306400.0
2013-06-28 11:00:00,45.82,45.93,45.79,45.88,488400.0,42.1033,42.2044,42.0757,42.1584,488400.0
2013-06-28 11:30:00,45.88,45.91,45.79,45.85,873200.0,42.1584,42.186,42.0757,42.1309,873200.0
2013-06-28 12:00:00,45.86,45.9,45.67,45.73,534400.0,42.14,42.1768,41.9655,42.0206,534400.0
2013-06-28 12:30:00,45.74,45.89,45.69,45.82,768400.0,42.0298,42.1676,41.9838,42.1033,768400.0
2013-06-28 13:00:00,45.82,45.92,45.81,45.89,386000.0,42.1033,42.1952,42.0941,42.1676,386000.0
2013-06-28 13:30:00,45.88,46.05,45.87,46.01,568800.0,42.1584,42.3146,42.1492,42.2779,568800.0
2013-06-28 14:00:00,46.0,46.18,45.97,46.12,1103600.0,42.2687,42.4341,42.2411,42.379,1103600.0
2013-06-28 14:30:00,46.12,46.13,45.77,45.81,524800.0,42.379,42.3881,42.0573,42.0941,524800.0
2013-06-28 15:00:00,45.81,45.83,45.7,45.77,606400.0,42.0941,42.1125,41.993,42.0573,606400.0
2013-06-28 15:30:00,45.79,45.93,45.65,45.65,1302000.0,42.0757,42.2044,41.9471,41.9471,1302000.0
2013-07-01 09:30:00,45.98,46.64,45.91,46.46,2417200.0,42.2503,42.8568,42.186,42.6914,2417200.0
2013-07-01 10:00:00,46.46,46.69,46.46,46.59,1143600.0,42.6914,42.9027,42.6914,42.8108,1143600.0
2013-07-01 10:30:00,46.59,46.73,46.57,46.68,718400.0,42.8108,42.9395,42.7925,42.8935,718400.0
2013-07-01 11:00:00,46.68,46.81,46.68,46.73,628000.0,42.8935,43.013,42.8935,42.9395,628000.0
2013-07-01 11:30:00,46.73,46.76,46.64,46.71,310400.0,42.9395,42.967,42.8568,42.9211,310400.0
2013-07-01 12:00:00,46.72,46.87,46.66,46.67,340800.0,42.9303,43.0681,42.8752,42.8843,340800.0
2013-07-01 12:30:00,46.67,46.74,46.55,46.55,374800.0,42.8843,42.9487,42.7741,42.7741,374800.0
2013-07-01 13:00:00,46.55,46.67,46.48,46.61,557600.0,42.7741,42.8843,42.7098,42.8292,557600.0
2013-07-01 13:30:00,46.59,46.61,46.38,46.46,509600.0,42.8108,42.8292,42.6179,42.6914,509600.0
2013-07-01 14:00:00,46.46,46.48,46.26,46.33,564400.0,42.6914,42.7098,42.5076,42.5719,564400.0
2013-07-01 14:30:00,46.33,46.44,46.3,46.39,331200.0,42.5719,42.673,42.5444,42.6271,331200.0
2013-07-01 15:00:00,46.38,46.46,46.38,46.41,497200.0,42.6179,42.6914,42.6179,42.6454,497200.0
2013-07-01 15:30:00,46.41,46.44,46.31,46.33,1768000.0,42.6454,42.673,42.5535,42.5719,1768000.0
2013-07-02 09:30:00,46.27,46.5,46.15,46.48,616400.0,42.5168,42.7281,42.4065,42.7098,616400.0
2013-07-02 10:00:00,46.46,46.63,46.38,46.52,560800.0,42.6914,42.8476,42.6179,42.7465,560800.0
2013-07-02 10:30:00,46.52,46.6,46.41,46.58,476000.0,42.7465,42.82,42.6454,42.8016,476000.0
2013-07-02 11:00:00,46.59,46.66,46.57,46.65,498800.0,42.8108,42.8752,42.7925,42.866,498800.0
2013-07-02 11:30:00,46.65,46.76,46.64,46.74,476000.0,42.866,42.967,42.8568,42.9487,476000.0
2013-07-02 12:00:00,46.72,46.73,46.44,46.47,291200.0,42.9303,42.9395,42.673,42.7006,291200.0
2013-07-02 12:30:00,46.46,46.54,46.43,46.45,218800.0,42.6914,42.7649,42.6638,42.6822,218800.0
2013-07-02 13:00:00,46.47,46.47,46.3,46.31,193600.0,42.7006,42.7006,42.5444,42.5535,193600.0
2013-07-02 13:30:00,46.3,46.34,46.19,46.29,263600.0,42.5444,42.5811,42.4433,42.5352,263600.0
2013-07-02 14:00:00,46.28,46.3,46.08,46.16,317200.0,42.526,42.5444,42.3422,42.4157,317200.0
2013-07-02 14:30:00,46.15,46.21,46.07,46.18,264400.0,42.4065,42.4617,42.333,42.4341,264400.0
2013-07-02 15:00:00,46.18,46.2,46.08,46.12,362400.0,42.4341,42.4525,42.3422,42.379,362400.0
2013-07-02 15:30:00,46.13,46.36,46.08,46.31,1364400.0,42.3881,42.5995,42.3422,42.5535,1364400.0
2013-07-03 09:30:00,46.05,46.53,45.98,46.36,699600.0,42.3146,42.7557,42.2503,42.5995,699600.0
2013-07-03 10:00:00,46.35,46.5,46.26,46.48,346000.0,42.5903,42.7281,42.5076,42.7098,346000.0
2013-07-03 10:30:00,46.48,46.54,46.36,46.41,813200.0,42.7098,42.7649,42.5995,42.6454,813200.0
2013-07-03 11:00:00,46.4,46.56,46.39,46.53,208000.0,42.6362,42.7833,42.6271,42.7557,208000.0
2013-07-03 11:30:00,46.53,46.72,46.48,46.69,394400.0,42.7557,42.9303,42.7098,42.9027,394400.0
2013-07-03 12:00:00,46.69,46.86,46.64,46.76,544400.0,42.9027,43.0589,42.8568,42.967,544400.0
2013-07-03 12:30:00,46.77,46.82,46.7,46.79,965600.0,42.9762,43.0222,42.9119,42.9946,965600.0
2013-07-05 09:30:00,47.22,47.25,46.88,47.04,964000.0,43.3897,43.4173,43.0773,43.2243,964000.0
2013-07-05 10:00:00,47.04,47.1,46.88,46.89,714800.0,43.2243,43.2795,43.0773,43.0865,714800.0
2013-07-05 10:30:00,46.91,47.16,46.9,47.12,460000.0,43.1049,43.3346,43.0957,43.2978,460000.0
2013-07-05 11:00:00,47.12,47.27,47.11,47.22,570400.0,43.2978,43.4357,43.2887,43.3897,570400.0
2013-07-05 11:30:00,47.22,47.37,47.18,47.34,613600.0,43.3897,43.5276,43.353,43.5,613600.0
2013-07-05 12:00:00,47.36,47.48,47.27,47.4,671200.0,43.5184,43.6286,43.4357,43.5551,671200.0
2013-07-05 12:30:00,47.4,47.48,47.38,47.47,526000.0,43.5551,43.6286,43.5368,43.6195,526000.0
2013-07-05 13:00:00,47.47,47.5,47.41,47.45,541600.0,43.6195,43.647,43.5643,43.6011,541600.0
2013-07-05 13:30:00,47.45,47.52,47.39,47.5,515200.0,43.6011,43.6654,43.5459,43.647,515200.0
2013-07-05 14:00:00,47.49,47.59,47.49,47.58,328800.0,43.6378,43.7297,43.6378,43.7205,328800.0
2013-07-05 14:30:00,47.59,47.68,47.54,47.66,653600.0,43.7297,43.8124,43.6838,43.794,653600.0
2013-07-05 15:00:00,47.66,47.69,47.52,47.55,455600.0,43.794,43.8216,43.6654,43.693,455600.0
2013-07-05 15:30:00,47.55,47.72,47.53,47.71,753600.0,43.693,43.8492,43.6746,43.84,753600.0
2013-07-08 09:30:00,47.88,48.19,47.88,48.1,1731200.0,43.9962,44.281,43.9962,44.1983,1731200.0
2013-07-08 10:00:00,48.08,48.13,47.81,47.82,1085600.0,44.18,44.2259,43.9319,43.9411,1085600.0
2013-07-08 10:30:00,47.82,47.91,47.58,47.6,812800.0,43.9411,44.0238,43.7205,43.7389,812800.0
2013-07-08 11:00:00,47.6,47.76,47.56,47.58,577200.0,43.7389,43.8859,43.7022,43.7205,577200.0
2013-07-08 11:30:00,47.58,47.58,47.35,47.36,524800.0,43.7205,43.7205,43.5092,43.5184,524800.0
2013-07-08 12:00:00,47.36,47.36,47.19,47.21,898000.0,43.5184,43.5184,43.3622,43.3805,898000.0
2013-07-08 12:30:00,47.21,47.26,47.14,47.17,409200.0,43.3805,43.4265,43.3162,43.3438,409200.0
2013-07-08 13:00:00,47.17,47.25,47.16,47.2,312400.0,43.3438,43.4173,43.3346,43.3714,312400.0
2013-07-08 13:30:00,47.2,47.24,47.19,47.19,382400.0,43.3714,43.4081,43.3622,43.3622,382400.0
2013-07-08 14:00:00,47.2,47.2,47.05,47.1,593600.0,43.3714,43.3714,43.2335,43.2795,593600.0
2013-07-08 14:30:00,47.1,47.19,47.04,47.12,737600.0,43.2795,43.3622,43.2243,43.2978,737600.0
2013-07-08 15:00:00,47.12,47.2,47.06,47.08,685600.0,43.2978,43.3714,43.2427,43.2611,685600.0
2013-07-08 15:30:00,47.08,47.12,47.02,47.05,2140400.0,43.2611,43.2978,43.206,43.2335,2140400.0
2013-07-09 09:30:00,47.19,47.38,46.83,46.97,1990000.0,43.3622,43.5368,43.0314,43.16,1990000.0
2013-07-09 10:00:00,46.97,47.0,46.65,46.69,1466800.0,43.16,43.1876,42.866,42.9027,1466800.0
2013-07-09 10:30:00,46.69,46.87,46.68,46.75,1538800.0,42.9027,43.0681,42.8935,42.9579,1538800.0
2013-07-09 11:00:00,46.75,46.91,46.73,46.86,1199200.0,42.9579,43.1049,42.9395,43.0589,1199200.0
2013-07-09 11:30:00,46.86,47.11,46.85,47.04,912800.0,43.0589,43.2887,43.0497,43.2243,912800.0
2013-07-09 12:00:00,47.04,47.09,46.97,47.0,566000.0,43.2243,43.2703,43.16,43.1876,566000.0
2013-07-09 12:30:00,47.01,47.09,46.93,47.03,527200.0,43.1968,43.2703,43.1233,43.2151,527200.0
2013-07-09 13:00:00,47.04,47.05,46.86,46.91,515200.0,43.2243,43.2335,43.0589,43.1049,515200.0
2013-07-09 13:30:00,46.9,46.96,46.84,46.84,699200.0,43.0957,43.1508,43.0406,43.0406,699200.0
2013-07-09 14:00:00,46.84,46.91,46.84,46.85,943600.0,43.0406,43.1049,43.0406,43.0497,943600.0
2013-07-09 14:30:00,46.86,46.88,46.83,46.85,1018000.0,43.0589,43.0773,43.0314,43.0497,1018000.0
2013-07-09 15:00:00,46.85,46.87,46.84,46.85,1176000.0,43.0497,43.0681,43.0406,43.0497,1176000.0
2013-07-09 15:30:00,46.85,46.91,46.78,46.79,2995200.0,43.0497,43.1049,42.9854,42.9946,2995200.0
2013-07-10 09:30:00,46.84,46.95,46.7,46.83,1696400.0,43.0406,43.1416,42.9119,43.0314,1696400.0
2013-07-10 10:00:00,46.84,46.84,46.79,46.82,1243200.0,43.0406,43.0406,42.9946,43.0222,1243200.0
2013-07-10 10:30:00,46.83,46.83,46.55,46.67,1145200.0,43.0314,43.0314,42.7741,42.8843,1145200.0
2013-07-10 11:00:00,46.66,46.73,46.58,46.64,685200.0,42.8752,42.9395,42.8016,42.8568,685200.0
2013-07-10 11:30:00,46.64,46.68,46.6,46.61,767200.0,42.8568,42.8935,42.82,42.8292,767200.0
2013-07-10 12:00:00,46.61,46.64,46.51,46.6,570000.0,42.8292,42.8568,42.7373,42.82,570000.0
2013-07-10 12:30:00,46.61,46.64,46.57,46.61,604400.0,42.8292,42.8568,42.7925,42.8292,604400.0
2013-07-10 13:00:00,46.61,46.63,46.6,46.62,500000.0,42.8292,42.8476,42.82,42.8384,500000.0
2013-07-10 13:30:00,46.61,46.65,46.6,46.61,575200.0,42.8292,42.866,42.82,42.8292,575200.0
2013-07-10 14:00:00,46.61,46.79,46.58,46.65,1180000.0,42.8292,42.9946,42.8016,42.866,1180000.0
2013-07-10 14:30:00,46.65,46.68,46.51,46.51,817200.0,42.866,42.8935,42.7373,42.7373,817200.0
2013-07-10 15:00:00,46.52,46.72,46.45,46.68,1406400.0,42.7465,42.9303,42.6822,42.8935,1406400.0
2013-07-10 15:30:00,46.68,46.72,46.6,46.7,2269600.0,42.8935,42.9303,42.82,42.9119,2269600.0
2013-07-11 09:30:00,47.34,47.34,46.88,47.01,2386400.0,43.5,43.5,43.0773,43.1968,2386400.0
2013-07-11 10:00:00,47.0,47.05,46.95,46.99,1148400.0,43.1876,43.2335,43.1416,43.1784,1148400.0
2013-07-11 10:30:00,46.99,47.14,46.93,47.13,1037200.0,43.1784,43.3162,43.1233,43.307,1037200.0
2013-07-11 11:00:00,47.13,47.15,47.0,47.06,878000.0,43.307,43.3254,43.1876,43.2427,878000.0
2013-07-11 11:30:00,47.06,47.1,47.01,47.1,587200.0,43.2427,43.2795,43.1968,43.2795,587200.0
2013-07-11 12:00:00,47.09,47.15,47.02,47.02,536000.0,43.2703,43.3254,43.206,43.206,536000.0
2013-07-11 12:30:00,47.03,47.14,47.0,47.06,669200.0,43.2151,43.3162,43.1876,43.2427,669200.0
2013-07-11 13:00:00,47.07,47.15,47.07,47.15,796000.0,43.2519,43.3254,43.2519,43.3254,796000.0
2013-07-11 13:30:00,47.15,47.18,47.08,47.13,975200.0,43.3254,43.353,43.2611,43.307,975200.0
2013-07-11 14:00:00,47.13,47.3,47.11,47.24,732000.0,43.307,43.4632,43.2887,43.4081,732000.0
2013-07-11 14:30:00,47.25,47.31,47.13,47.15,477600.0,43.4173,43.4724,43.307,43.3254,477600.0
2013-07-11 15:00:00,47.14,47.3,47.14,47.27,663600.0,43.3162,43.4632,43.3162,43.4357,663600.0
2013-07-11 15:30:00,47.27,47.52,47.25,47.47,2135200.0,43.4357,43.6654,43.4173,43.6195,2135200.0
2013-07-12 09:30:00,47.48,47.63,47.39,47.51,855600.0,43.6286,43.7665,43.5459,43.6562,855600.0
2013-07-12 10:00:00,47.51,47.58,47.35,47.5,320800.0,43.6562,43.7205,43.5092,43.647,320800.0
2013-07-12 10:30:00,47.5,47.64,47.43,47.5,298000.0,43.647,43.7757,43.5827,43.647,298000.0
2013-07-12 11:00:00,47.5,47.53,47.38,47.44,296400.0,43.647,43.6746,43.5368,43.5919,296400.0
2013-07-12 11:30:00,47.46,47.51,47.31,47.37,321200.0,43.6103,43.6562,43.4724,43.5276,321200.0
2013-07-12 12:00:00,47.38,47.41,47.33,47.36,222400.0,43.5368,43.5643,43.4908,43.5184,222400.0
2013-07-12 12:30:00,47.35,47.44,47.35,47.38,236400.0,43.5092,43.5919,43.5092,43.5368,236400.0
2013-07-12 13:00:00,47.4,47.44,47.29,47.39,370800.0,43.5551,43.5919,43.4541,43.5459,370800.0
2013-07-12 13:30:00,47.39,47.47,47.37,47.43,200400.0,43.5459,43.6195,43.5276,43.5827,200400.0
2013-07-12 14:00:00,47.42,47.54,47.41,47.52,362800.0,43.5735,43.6838,43.5643,43.6654,362800.0
2013-07-12 14:30:00,47.52,47.56,47.48,47.51,349200.0,43.6654,43.7022,43.6286,43.6562,349200.0
2013-07-12 15:00:00,47.5,47.58,47.48,47.55,392000.0,43.647,43.7205,43.6286,43.693,392000.0
2013-07-12 15:30:00,47.55,47.68,47.52,47.65,1321600.0,43.693,43.8124,43.6654,43.7849,1321600.0
2013-07-15 09:30:00,47.88,47.96,47.52,47.59,668400.0,43.9962,44.0697,43.6654,43.7297,668400.0
2013-07-15 10:00:00,47.59,47.79,47.5,47.51,568400.0,43.7297,43.9135,43.647,43.6562,568400.0
2013-07-15 10:30:00,47.51,47.68,47.45,47.64,422400.0,43.6562,43.8124,43.6011,43.7757,422400.0
2013-07-15 11:00:00,47.66,47.66,47.51,47.57,314000.0,43.794,43.794,43.6562,43.7113,314000.0
2013-07-15 11:30:00,47.57,47.67,47.56,47.58,283200.0,43.7113,43.8032,43.7022,43.7205,283200.0
2013-07-15 12:00:00,47.58,47.74,47.58,47.73,335600.0,43.7205,43.8676,43.7205,43.8584,335600.0
2013-07-15 12:30:00,47.72,47.75,47.67,47.71,232000.0,43.8492,43.8767,43.8032,43.84,232000.0
2013-07-15 13:00:00,47.7,47.74,47.66,47.67,561600.0,43.8308,43.8676,43.794,43.8032,561600.0
2013-07-15 13:30:00,47.66,47.79,47.65,47.74,392400.0,43.794,43.9135,43.7849,43.8676,392400.0
2013-07-15 14:00:00,47.73,47.74,47.66,47.71,274000.0,43.8584,43.8676,43.794,43.84,274000.0
2013-07-15 14:30:00,47.71,47.81,47.69,47.74,324400.0,43.84,43.9319,43.8216,43.8676,324400.0
2013-07-15 15:00:00,47.74,47.79,47.71,47.71,335200.0,43.8676,43.9135,43.84,43.84,335200.0
2013-07-15 15:30:00,47.71,47.71,47.56,47.57,1497600.0,43.84,43.84,43.7022,43.7113,1497600.0
2013-07-16 09:30:00,47.55,47.68,47.45,47.62,976000.0,43.693,43.8124,43.6011,43.7573,976000.0
2013-07-16 10:00:00,47.62,47.68,47.57,47.6,785200.0,43.7573,43.8124,43.7113,43.7389,785200.0
2013-07-16 10:30:00,47.61,47.63,47.49,47.52,545200.0,43.7481,43.7665,43.6378,43.6654,545200.0
2013-07-16 11:00:00,47.51,47.52,47.39,47.44,471600.0,43.6562,43.6654,43.5459,43.5919,471600.0
2013-07-16 11:30:00,47.44,47.49,47.34,47.38,466800.0,43.5919,43.6378,43.5,43.5368,466800.0
2013-07-16 12:00:00,47.38,47.39,47.34,47.37,228000.0,43.5368,43.5459,43.5,43.5276,228000.0
2013-07-16 12:30:00,47.36,47.38,47.28,47.29,297600.0,43.5184,43.5368,43.4449,43.4541,297600.0
2013-07-16 13:00:00,47.29,47.29,47.18,47.2,312400.0,43.4541,43.4541,43.353,43.3714,312400.0
2013-07-16 13:30:00,47.19,47.37,47.18,47.37,624800.0,43.3622,43.5276,43.353,43.5276,624800.0
2013-07-16 14:00:00,47.38,47.48,47.36,47.38,386800.0,43.5368,43.6286,43.5184,43.5368,386800.0
2013-07-16 14:30:00,47.4,47.44,47.36,47.41,299200.0,43.5551,43.5919,43.5184,43.5643,299200.0
2013-07-16 15:00:00,47.41,47.42,47.27,47.32,284000.0,43.5643,43.5735,43.4357,43.4816,284000.0
2013-07-16 15:30:00,47.33,47.38,47.27,47.35,1220400.0,43.4908,43.5368,43.4357,43.5092,1220400.0
2013-07-17 09:30:00,47.11,47.35,47.1,47.23,1145200.0,43.2887,43.5092,43.2795,43.3989,1145200.0
2013-07-17 10:00:00,47.24,47.34,47.2,47.26,842400.0,43.4081,43.5,43.3714,43.4265,842400.0
2013-07-17 10:30:00,47.27,47.37,47.19,47.19,632400.0,43.4357,43.5276,43.3622,43.3622,632400.0
2013-07-17 11:00:00,47.19,47.2,47.04,47.08,1276400.0,43.3622,43.3714,43.2243,43.2611,1276400.0
2013-07-17 11:30:00,47.1,47.22,47.05,47.15,593200.0,43.2795,43.3897,43.2335,43.3254,593200.0
2013-07-17 12:00:00,47.16,47.31,47.13,47.3,844000.0,43.3346,43.4724,43.307,43.4632,844000.0
2013-07-17 12:30:00,47.3,47.32,47.24,47.26,808400.0,43.4632,43.4816,43.4081,43.4265,808400.0
2013-07-17 13:00:00,47.26,47.29,47.15,47.19,527600.0,43.4265,43.4541,43.3254,43.3622,527600.0
2013-07-17 13:30:00,47.19,47.35,47.19,47.35,359600.0,43.3622,43.5092,43.3622,43.5092,359600.0
2013-07-17 14:00:00,47.33,47.41,47.3,47.34,487600.0,43.4908,43.5643,43.4632,43.5,487600.0
2013-07-17 14:30:00,47.33,47.36,47.3,47.33,629200.0,43.4908,43.5184,43.4632,43.4908,629200.0
2013-07-17 15:00:00,47.33,47.49,47.33,47.45,740800.0,43.4908,43.6378,43.4908,43.6011,740800.0
2013-07-17 15:30:00,47.45,47.46,47.34,47.42,1664800.0,43.6011,43.6103,43.5,43.5735,1664800.0
2013-07-18 09:30:00,47.55,47.67,47.49,47.59,574800.0,43.693,43.8032,43.6378,43.7297,574800.0
2013-07-18 10:00:00,47.59,47.85,47.52,47.79,299600.0,43.7297,43.9686,43.6654,43.9135,299600.0
2013-07-18 10:30:00,47.8,47.8,47.7,47.73,568000.0,43.9227,43.9227,43.8308,43.8584,568000.0
2013-07-18 11:00:00,47.73,47.77,47.73,47.75,467200.0,43.8584,43.8951,43.8584,43.8767,467200.0
2013-07-18 11:30:00,47.76,47.76,47.65,47.7,295600.0,43.8859,43.8859,43.7849,43.8308,295600.0
2013-07-18 12:00:00,47.7,47.77,47.66,47.74,198400.0,43.8308,43.8951,43.794,43.8676,198400.0
2013-07-18 12:30:00,47.74,47.8,47.55,47.63,420000.0,43.8676,43.9227,43.693,43.7665,420000.0
2013-07-18 13:00:00,47.62,47.65,47.53,47.56,225200.0,43.7573,43.7849,43.6746,43.7022,225200.0
2013-07-18 13:30:00,47.57,47.64,47.56,47.6,308800.0,43.7113,43.7757,43.7022,43.7389,308800.0
2013-07-18 14:00:00,47.6,47.7,47.6,47.69,254000.0,43.7389,43.8308,43.7389,43.8216,254000.0
2013-07-18 14:30:00,47.69,47.73,47.66,47.71,217200.0,43.8216,43.8584,43.794,43.84,217200.0
2013-07-18 15:00:00,47.71,47.73,47.6,47.67,404000.0,43.84,43.8584,43.7389,43.8032,404000.0
2013-07-18 15:30:00,47.68,47.75,47.65,47.73,1029600.0,43.8124,43.8767,43.7849,43.8584,1029600.0
2013-07-19 09:30:00,47.77,48.0,47.52,47.6,1784400.0,43.8951,44.1065,43.6654,43.7389,1784400.0
2013-07-19 10:00:00,47.6,47.7,47.52,47.59,403600.0,43.7389,43.8308,43.6654,43.7297,403600.0
2013-07-19 10:30:00,47.6,47.76,47.59,47.65,1088800.0,43.7389,43.8859,43.7297,43.7849,1088800.0
2013-07-19 11:00:00,47.65,47.7,47.62,47.63,360400.0,43.7849,43.8308,43.7573,43.7665,360400.0
2013-07-19 11:30:00,47.63,47.69,47.55,47.58,344800.0,43.7665,43.8216,43.693,43.7205,344800.0
2013-07-19 12:00:00,47.58,47.6,47.52,47.54,192800.0,43.7205,43.7389,43.6654,43.6838,192800.0
2013-07-19 12:30:00,47.53,47.68,47.53,47.63,275600.0,43.6746,43.8124,43.6746,43.7665,275600.0
2013-07-19 13:00:00,47.63,47.63,47.44,47.44,456800.0,43.7665,43.7665,43.5919,43.5919,456800.0
2013-07-19 13:30:00,47.44,47.55,47.35,47.5,557200.0,43.5919,43.693,43.5092,43.647,557200.0
2013-07-19 14:00:00,47.5,47.52,47.45,47.51,321200.0,43.647,43.6654,43.6011,43.6562,321200.0
2013-07-19 14:30:00,47.51,47.53,47.41,47.44,404000.0,43.6562,43.6746,43.5643,43.5919,404000.0
2013-07-19 15:00:00,47.44,47.49,47.42,47.45,440400.0,43.5919,43.6378,43.5735,43.6011,440400.0
2013-07-19 15:30:00,47.45,47.53,47.45,47.51,1143600.0,43.6011,43.6746,43.6011,43.6562,1143600.0
2013-07-22 09:30:00,47.55,47.63,47.33,47.39,737600.0,43.693,43.7665,43.4908,43.5459,737600.0
2013-07-22 10:00:00,47.39,47.54,47.34,47.39,425200.0,43.5459,43.6838,43.5,43.5459,425200.0
2013-07-22 10:30:00,47.38,47.43,47.31,47.4,422000.0,43.5368,43.5827,43.4724,43.5551,422000.0
2013-07-22 11:00:00,47.4,47.48,47.37,47.46,343600.0,43.5551,43.6286,43.5276,43.6103,343600.0
2013-07-22 11:30:00,47.46,47.57,47.44,47.54,300400.0,43.6103,43.7113,43.5919,43.6838,300400.0
2013-07-22 12:00:00,47.55,47.62,47.52,47.6,240800.0,43.693,43.7573,43.6654,43.7389,240800.0
2013-07-22 12:30:00,47.6,47.61,47.51,47.55,368800.0,43.7389,43.7481,43.6562,43.693,368800.0
2013-07-22 13:00:00,47.55,47.57,47.51,47.52,196800.0,43.693,43.7113,43.6562,43.6654,196800.0
2013-07-22 13:30:00,47.52,47.54,47.44,47.5,221200.0,43.6654,43.6838,43.5919,43.647,221200.0
2013-07-22 14:00:00,47.52,47.6,47.5,47.55,294000.0,43.6654,43.7389,43.647,43.693,294000.0
2013-07-22 14:30:00,47.54,47.6,47.45,47.6,286800.0,43.6838,43.7389,43.6011,43.7389,286800.0
2013-07-22 15:00:00,47.6,47.81,47.57,47.73,1008000.0,43.7389,43.9319,43.7113,43.8584,1008000.0
2013-07-22 15:30:00,47.72,47.83,47.66,47.79,1622400.0,43.8492,43.9503,43.794,43.9135,1622400.0
2013-07-23 09:30:00,47.68,47.87,47.52,47.56,592400.0,43.8124,43.987,43.6654,43.7022,592400.0
2013-07-23 10:00:00,47.55,47.56,47.39,47.39,351200.0,43.693,43.7022,43.5459,43.5459,351200.0
2013-07-23 10:30:00,47.39,47.39,47.19,47.3,847200.0,43.5459,43.5459,43.3622,43.4632,847200.0
2013-07-23 11:00:00,47.31,47.33,47.18,47.25,453600.0,43.4724,43.4908,43.353,43.4173,453600.0
2013-07-23 11:30:00,47.24,47.37,47.23,47.36,522400.0,43.4081,43.5276,43.3989,43.5184,522400.0
2013-07-23 12:00:00,47.36,47.42,47.31,47.38,256800.0,43.5184,43.5735,43.4724,43.5368,256800.0
2013-07-23 12:30:00,47.38,47.43,47.34,47.36,485200.0,43.5368,43.5827,43.5,43.5184,485200.0
2013-07-23 13:00:00,47.36,47.4,47.34,47.35,366400.0,43.5184,43.5551,43.5,43.5092,366400.0
2013-07-23 13:30:00,47.35,47.4,47.31,47.38,282000.0,43.5092,43.5551,43.4724,43.5368,282000.0
2013-07-23 14:00:00,47.38,47.49,47.37,47.47,419600.0,43.5368,43.6378,43.5276,43.6195,419600.0
2013-07-23 14:30:00,47.47,47.52,47.42,47.44,298000.0,43.6195,43.6654,43.5735,43.5919,298000.0
2013-07-23 15:00:00,47.45,47.45,47.25,47.27,707600.0,43.6011,43.6011,43.4173,43.4357,707600.0
2013-07-23 15:30:00,47.27,47.34,47.13,47.17,1565600.0,43.4357,43.5,43.307,43.3438,1565600.0
2013-07-24 09:30:00,47.45,47.46,47.14,47.18,1220400.0,43.6011,43.6103,43.3162,43.353,1220400.0
2013-07-24 10:00:00,47.18,47.3,46.9,46.96,1104400.0,43.353,43.4632,43.0957,43.1508,1104400.0
2013-07-24 10:30:00,46.98,47.21,46.9,46.99,850800.0,43.1692,43.3805,43.0957,43.1784,850800.0
2013-07-24 11:00:00,46.99,47.06,46.85,47.04,961200.0,43.1784,43.2427,43.0497,43.2243,961200.0
2013-07-24 11:30:00,47.05,47.06,46.98,46.99,497600.0,43.2335,43.2427,43.1692,43.1784,497600.0
2013-07-24 12:00:00,46.98,46.98,46.77,46.77,802400.0,43.1692,43.1692,42.9762,42.9762,802400.0
2013-07-24 12:30:00,46.78,46.79,46.58,46.66,887600.0,42.9854,42.9946,42.8016,42.8752,887600.0
2013-07-24 13:00:00,46.67,46.73,46.5,46.54,828800.0,42.8843,42.9395,42.7281,42.7649,828800.0
2013-07-24 13:30:00,46.54,46.69,46.54,46.67,594400.0,42.7649,42.9027,42.7649,42.8843,594400.0
2013-07-24 14:00:00,46.66,46.75,46.62,46.64,588000.0,42.8752,42.9579,42.8384,42.8568,588000.0
2013-07-24 14:30:00,46.63,46.66,46.45,46.5,823600.0,42.8476,42.8752,42.6822,42.7281,823600.0
2013-07-24 15:00:00,46.5,46.63,46.42,46.6,1158000.0,42.7281,42.8476,42.6546,42.82,1158000.0
2013-07-24 15:30:00,46.6,46.76,46.52,46.69,2528400.0,42.82,42.967,42.7465,42.9027,2528400.0
2013-07-25 09:30:00,47.75,48.94,47.75,48.83,4955200.0,43.8767,44.9702,43.8767,44.8691,4955200.0
2013-07-25 10:00:00,48.83,48.85,48.41,48.76,1468000.0,44.8691,44.8875,44.4832,44.8048,1468000.0
2013-07-25 10:30:00,48.75,48.77,48.53,48.57,780000.0,44.7956,44.814,44.5935,44.6302,780000.0
2013-07-25 11:00:00,48.58,48.66,48.38,48.56,820000.0,44.6394,44.7129,44.4556,44.621,820000.0
2013-07-25 11:30:00,48.57,48.61,48.46,48.58,614000.0,44.6302,44.667,44.5291,44.6394,614000.0
2013-07-25 12:00:00,48.57,48.73,48.56,48.7,468400.0,44.6302,44.7772,44.621,44.7497,468400.0
2013-07-25 12:30:00,48.7,48.83,48.69,48.82,594800.0,44.7497,44.8691,44.7405,44.8599,594800.0
2013-07-25 13:00:00,48.82,48.97,48.8,48.94,658000.0,44.8599,44.9978,44.8416,44.9702,658000.0
2013-07-25 13:30:00,48.94,49.0,48.83,48.84,663200.0,44.9702,45.0253,44.8691,44.8783,663200.0
2013-07-25 14:00:00,48.84,48.97,48.79,48.93,786800.0,44.8783,44.9978,44.8324,44.961,786800.0
2013-07-25 14:30:00,48.92,48.96,48.83,48.87,662000.0,44.9518,44.9886,44.8691,44.9059,662000.0
2013-07-25 15:00:00,48.86,48.96,48.81,48.85,1396800.0,44.8967,44.9886,44.8508,44.8875,1396800.0
2013-07-25 15:30:00,48.86,48.87,48.57,48.65,2870000.0,44.8967,44.9059,44.6302,44.7037,2870000.0
2013-07-26 09:30:00,48.5,48.65,48.34,48.35,962400.0,44.5659,44.7037,44.4189,44.4281,962400.0
2013-07-26 10:00:00,48.35,48.41,48.2,48.22,614800.0,44.4281,44.4832,44.2902,44.3086,614800.0
2013-07-26 10:30:00,48.22,48.27,47.96,48.03,591600.0,44.3086,44.3546,44.0697,44.134,591600.0
2013-07-26 11:00:00,48.02,48.17,47.99,48.08,557200.0,44.1248,44.2627,44.0973,44.18,557200.0
2013-07-26 11:30:00,48.08,48.18,48.06,48.12,418000.0,44.18,44.2719,44.1616,44.2167,418000.0
2013-07-26 12:00:00,48.13,48.3,48.11,48.3,460800.0,44.2259,44.3821,44.2075,44.3821,460800.0
2013-07-26 12:30:00,48.31,48.32,48.23,48.25,312800.0,44.3913,44.4005,44.3178,44.3362,312800.0
2013-07-26 13:00:00,48.26,48.35,48.2,48.31,224000.0,44.3454,44.4281,44.2902,44.3913,224000.0
2013-07-26 13:30:00,48.3,48.31,48.21,48.24,478400.0,44.3821,44.3913,44.2994,44.327,478400.0
2013-07-26 14:00:00,48.23,48.27,48.15,48.19,529200.0,44.3178,44.3546,44.2443,44.281,529200.0
2013-07-26 14:30:00,48.19,48.35,48.14,48.34,547200.0,44.281,44.4281,44.2351,44.4189,547200.0
2013-07-26 15:00:00,48.35,48.46,48.33,48.4,450800.0,44.4281,44.5291,44.4097,44.474,450800.0
2013-07-26 15:30:00,48.41,48.42,48.27,48.31,1598000.0,44.4832,44.4924,44.3546,44.3913,1598000.0
2013-07-29 09:30:00,48.21,48.37,48.05,48.11,515200.0,44.2994,44.4464,44.1524,44.2075,515200.0
2013-07-29 10:00:00,48.11,48.15,48.03,48.08,439200.0,44.2075,44.2443,44.134,44.18,439200.0
2013-07-29 10:30:00,48.07,48.08,47.9,47.97,395200.0,44.1708,44.18,44.0146,44.0789,395200.0
2013-07-29 11:00:00,47.97,48.02,47.82,47.84,353600.0,44.0789,44.1248,43.9411,43.9594,353600.0
2013-07-29 11:30:00,47.84,47.96,47.81,47.86,362800.0,43.9594,44.0697,43.9319,43.9778,362800.0
2013-07-29 12:00:00,47.85,47.97,47.82,47.94,402800.0,43.9686,44.0789,43.9411,44.0513,402800.0
2013-07-29 12:30:00,47.94,48.06,47.92,48.02,158400.0,44.0513,44.1616,44.033,44.1248,158400.0
2013-07-29 13:00:00,48.02,48.09,48.01,48.04,324400.0,44.1248,44.1892,44.1157,44.1432,324400.0
2013-07-29 13:30:00,48.02,48.11,48.01,48.11,231200.0,44.1248,44.2075,44.1157,44.2075,231200.0
2013-07-29 14:00:00,48.11,48.25,48.1,48.13,418000.0,44.2075,44.3362,44.1983,44.2259,418000.0
2013-07-29 14:30:00,48.12,48.17,48.07,48.13,300400.0,44.2167,44.2627,44.1708,44.2259,300400.0
2013-07-29 15:00:00,48.13,48.17,48.04,48.15,595200.0,44.2259,44.2627,44.1432,44.2443,595200.0
2013-07-29 15:30:00,48.15,48.16,47.97,48.02,731200.0,44.2443,44.2535,44.0789,44.1248,731200.0
2013-07-30 09:30:00,48.18,48.3,48.06,48.18,640800.0,44.2719,44.3821,44.1616,44.2719,640800.0
2013-07-30 10:00:00,48.17,48.26,48.12,48.2,558800.0,44.2627,44.3454,44.2167,44.2902,558800.0
2013-07-30 10:30:00,48.2,48.24,47.95,47.99,962000.0,44.2902,44.327,44.0605,44.0973,962000.0
2013-07-30 11:00:00,48.0,48.02,47.97,48.02,1284800.0,44.1065,44.1248,44.0789,44.1248,1284800.0
2013-07-30 11:30:00,48.01,48.03,47.97,47.99,657600.0,44.1157,44.134,44.0789,44.0973,657600.0
2013-07-30 12:00:00,47.99,48.01,47.89,47.93,691600.0,44.0973,44.1157,44.0054,44.0421,691600.0
2013-07-30 12:30:00,47.94,47.97,47.93,47.96,173600.0,44.0513,44.0789,44.0421,44.0697,173600.0
2013-07-30 13:00:00,47.95,47.97,47.86,47.89,646000.0,44.0605,44.0789,43.9778,44.0054,646000.0
2013-07-30 13:30:00,47.88,47.9,47.8,47.82,516000.0,43.9962,44.0146,43.9227,43.9411,516000.0
2013-07-30 14:00:00,47.81,47.87,47.79,47.85,315200.0,43.9319,43.987,43.9135,43.9686,315200.0
2013-07-30 14:30:00,47.85,47.94,47.85,47.9,242000.0,43.9686,44.0513,43.9686,44.0146,242000.0
2013-07-30 15:00:00,47.89,48.02,47.83,48.0,438000.0,44.0054,44.1248,43.9503,44.1065,438000.0
2013-07-30 15:30:00,48.0,48.0,47.87,47.88,1197200.0,44.1065,44.1065,43.987,43.9962,1197200.0
2013-07-31 09:30:00,48.44,48.73,48.08,48.1,2226800.0,44.5108,44.7772,44.18,44.1983,2226800.0
2013-07-31 10:00:00,48.1,48.34,47.71,47.73,1890800.0,44.1983,44.4189,43.84,43.8584,1890800.0
2013-07-31 10:30:00,47.74,47.77,47.17,47.36,3057200.0,43.8676,43.8951,43.3438,43.5184,3057200.0
2013-07-31 11:00:00,47.35,47.57,47.19,47.24,2719600.0,43.5092,43.7113,43.3622,43.4081,2719600.0
2013-07-31 11:30:00,47.24,47.32,44.63,44.72,8644000.0,43.4081,43.4816,41.0098,41.0925,8644000.0
2013-07-31 12:00:00,44.72,45.91,42.75,45.69,20320000.0,41.0925,42.186,39.2823,41.9838,20320000.0
2013-07-31 12:30:00,45.67,45.85,44.93,45.56,9601600.0,41.9655,42.1309,41.2855,41.8644,9601600.0
2013-07-31 13:00:00,45.58,46.77,45.46,46.25,7220800.0,41.8828,42.9762,41.7725,42.4984,7220800.0
2013-07-31 13:30:00,46.25,46.25,45.2,45.35,4321600.0,42.4984,42.4984,41.5336,41.6714,4321600.0
2013-07-31 14:00:00,45.33,45.36,44.66,45.07,7209600.0,41.653,41.6806,41.0374,41.4141,7209600.0
2013-07-31 14:30:00,45.07,45.3,44.78,45.24,4465600.0,41.4141,41.6255,41.1477,41.5703,4465600.0
2013-07-31 15:00:00,45.22,45.23,44.75,44.75,6546000.0,41.552,41.5612,41.1201,41.1201,6546000.0
2013-07-31 15:30:00,44.76,44.8,44.45,44.5,7745200.0,41.1293,41.166,40.8444,40.8904,7745200.0
2013-08-01 09:30:00,45.42,45.44,43.75,43.75,16915200.0,41.7357,41.7541,40.2012,40.2012,16915200.0
2013-08-01 10:00:00,43.75,44.17,43.75,44.02,11624400.0,40.2012,40.5871,40.2012,40.4493,11624400.0
2013-08-01 10:30:00,44.06,44.12,43.32,43.44,10284000.0,40.4861,40.5412,39.8061,39.9163,10284000.0
2013-08-01 11:00:00,43.45,44.57,43.34,44.24,7982800.0,39.9255,40.9547,39.8245,40.6515,7982800.0
2013-08-01 11:30:00,44.21,44.56,44.19,44.49,3987600.0,40.6239,40.9455,40.6055,40.8812,3987600.0
2013-08-01 12:00:00,44.49,44.5,44.07,44.09,2830800.0,40.8812,40.8904,40.4952,40.5136,2830800.0
2013-08-01 12:30:00,44.09,44.25,43.95,44.0,2076800.0,40.5136,40.6606,40.385,40.4309,2076800.0
2013-08-01 13:00:00,44.0,44.16,43.91,43.99,1758400.0,40.4309,40.5779,40.3482,40.4217,1758400.0
2013-08-01 13:30:00,43.98,44.24,43.95,44.2,1568000.0,40.4125,40.6515,40.385,40.6147,1568000.0
2013-08-01 14:00:00,44.2,44.26,44.11,44.24,2296800.0,40.6147,40.6698,40.532,40.6515,2296800.0
2013-08-01 14:30:00,44.24,44.5,44.18,44.47,2416800.0,40.6515,40.8904,40.5963,40.8628,2416800.0
2013-08-01 15:00:00,44.47,45.13,44.44,44.69,4167600.0,40.8628,41.4693,40.8352,41.065,4167600.0
2013-08-01 15:30:00,44.69,44.97,44.69,44.79,3535200.0,41.065,41.3222,41.065,41.1568,3535200.0
2013-08-02 09:30:00,45.41,45.88,45.21,45.88,4372000.0,41.7266,42.1584,41.5428,42.1584,4372000.0
2013-08-02 10:00:00,45.88,45.99,45.63,45.72,1782000.0,42.1584,42.2595,41.9287,42.0114,1782000.0
2013-08-02 10:30:00,45.72,45.97,45.65,45.92,1682800.0,42.0114,42.2411,41.9471,42.1952,1682800.0
2013-08-02 11:00:00,45.91,46.02,45.73,45.74,1786400.0,42.186,42.2871,42.0206,42.0298,1786400.0
2013-08-02 11:30:00,45.75,45.81,45.59,45.63,1093600.0,42.039,42.0941,41.8919,41.9287,1093600.0
2013-08-02 12:00:00,45.63,45.71,45.55,45.69,1106000.0,41.9287,42.0022,41.8552,41.9838,1106000.0
2013-08-02 12:30:00,45.69,45.91,45.63,45.88,849600.0,41.9838,42.186,41.9287,42.1584,849600.0
2013-08-02 13:00:00,45.88,45.97,45.8,45.9,788800.0,42.1584,42.2411,42.0849,42.1768,788800.0
2013-08-02 13:30:00,45.91,46.02,45.85,45.88,1118800.0,42.186,42.2871,42.1309,42.1584,1118800.0
2013-08-02 14:00:00,45.88,45.94,45.81,45.83,683200.0,42.1584,42.2136,42.0941,42.1125,683200.0
2013-08-02 14:30:00,45.84,45.88,45.82,45.85,582400.0,42.1217,42.1584,42.1033,42.1309,582400.0
2013-08-02 15:00:00,45.86,45.94,45.81,45.89,982000.0,42.14,42.2136,42.0941,42.1676,982000.0
2013-08-02 15:30:00,45.89,45.97,45.81,45.95,2694800.0,42.1676,42.2411,42.0941,42.2227,2694800.0
2013-08-05 09:30:00,46.03,46.04,45.7,45.74,1222000.0,42.2963,42.3054,41.993,42.0298,1222000.0
2013-08-05 10:00:00,45.76,45.95,45.73,45.92,970000.0,42.0482,42.2227,42.0206,42.1952,970000.0
2013-08-05 10:30:00,45.92,45.99,45.88,45.93,595600.0,42.1952,42.2595,42.1584,42.2044,595600.0
2013-08-05 11:00:00,45.94,46.07,45.93,45.99,757600.0,42.2136,42.333,42.2044,42.2595,757600.0
2013-08-05 11:30:00,45.99,46.05,45.95,46.02,623600.0,42.2595,42.3146,42.2227,42.2871,623600.0
2013-08-05 12:00:00,46.02,46.29,46.02,46.25,880800.0,42.2871,42.5352,42.2871,42.4984,880800.0
2013-08-05 12:30:00,46.24,46.26,46.14,46.25,665600.0,42.4892,42.5076,42.3973,42.4984,665600.0
2013-08-05 13:00:00,46.26,46.27,46.13,46.21,622400.0,42.5076,42.5168,42.3881,42.4617,622400.0
2013-08-05 13:30:00,46.21,46.25,46.1,46.2,474400.0,42.4617,42.4984,42.3606,42.4525,474400.0
2013-08-05 14:00:00,46.19,46.24,46.13,46.19,522000.0,42.4433,42.4892,42.3881,42.4433,522000.0
2013-08-05 14:30:00,46.19,46.2,46.09,46.16,744400.0,42.4433,42.4525,42.3514,42.4157,744400.0
2013-08-05 15:00:00,46.16,46.17,46.02,46.04,1117600.0,42.4157,42.4249,42.2871,42.3054,1117600.0
2013-08-05 15:30:00,46.05,46.16,46.03,46.15,1447200.0,42.3146,42.4157,42.2963,42.4065,1447200.0
2013-08-06 09:30:00,46.05,46.08,45.53,45.53,2013200.0,42.3146,42.3422,41.8368,41.8368,2013200.0
2013-08-06 10:00:00,45.55,45.59,45.21,45.39,2604800.0,41.8552,41.8919,41.5428,41.7082,2604800.0
2013-08-06 10:30:00,45.39,45.67,45.33,45.67,1300800.0,41.7082,41.9655,41.653,41.9655,1300800.0
2013-08-06 11:00:00,45.65,45.94,45.6,45.85,1225600.0,41.9471,42.2136,41.9011,42.1309,1225600.0
2013-08-06 11:30:00,45.85,45.97,45.74,45.74,989200.0,42.1309,42.2411,42.0298,42.0298,989200.0
2013-08-06 12:00:00,45.74,45.98,45.73,45.83,1341200.0,42.0298,42.2503,42.0206,42.1125,1341200.0
2013-08-06 12:30:00,45.83,46.0,45.82,45.99,1973200.0,42.1125,42.2687,42.1033,42.2595,1973200.0
2013-08-06 13:00:00,45.99,46.0,45.93,45.93,690400.0,42.2595,42.2687,42.2044,42.2044,690400.0
2013-08-06 13:30:00,45.94,45.94,45.85,45.88,543600.0,42.2136,42.2136,42.1309,42.1584,543600.0
2013-08-06 14:00:00,45.88,45.93,45.85,45.9,801600.0,42.1584,42.2044,42.1309,42.1768,801600.0
2013-08-06 14:30:00,45.89,45.99,45.87,45.9,922800.0,42.1676,42.2595,42.1492,42.1768,922800.0
2013-08-06 15:00:00,45.91,45.94,45.81,45.85,775600.0,42.186,42.2136,42.0941,42.1309,775600.0
2013-08-06 15:30:00,45.85,45.87,45.72,45.74,1271600.0,42.1309,42.1492,42.0114,42.0298,1271600.0
2013-08-07 09:30:00,45.35,45.5,44.98,45.0,2598000.0,41.6714,41.8092,41.3314,41.3498,2598000.0
2013-08-07 10:00:00,45.0,45.09,44.98,45.01,1597200.0,41.3498,41.4325,41.3314,41.359,1597200.0
2013-08-07 10:30:00,45.02,45.23,44.98,45.22,935600.0,41.3682,41.5612,41.3314,41.552,935600.0
2013-08-07 11:00:00,45.22,45.23,45.06,45.11,996000.0,41.552,41.5612,41.4049,41.4509,996000.0
2013-08-07 11:30:00,45.13,45.16,45.07,45.13,467600.0,41.4693,41.4968,41.4141,41.4693,467600.0
2013-08-07 12:00:00,45.13,45.2,45.09,45.09,606400.0,41.4693,41.5336,41.4325,41.4325,606400.0
2013-08-07 12:30:00,45.09,45.24,45.08,45.12,575600.0,41.4325,41.5703,41.4233,41.4601,575600.0
2013-08-07 13:00:00,45.13,45.22,45.12,45.18,476800.0,41.4693,41.552,41.4601,41.5152,476800.0
2013-08-07 13:30:00,45.18,45.21,45.14,45.18,536800.0,41.5152,41.5428,41.4785,41.5152,536800.0
2013-08-07 14:00:00,45.19,45.21,45.13,45.14,415200.0,41.5244,41.5428,41.4693,41.4785,415200.0
2013-08-07 14:30:00,45.13,45.31,45.13,45.3,1006800.0,41.4693,41.6347,41.4693,41.6255,1006800.0
2013-08-07 15:00:00,45.31,45.38,45.25,45.37,776400.0,41.6347,41.699,41.5795,41.6898,776400.0
2013-08-07 15:30:00,45.37,45.44,45.29,45.34,1154800.0,41.6898,41.7541,41.6163,41.6622,1154800.0
2013-08-08 09:30:00,45.6,45.64,45.25,45.36,817600.0,41.9011,41.9379,41.5795,41.6806,817600.0
2013-08-08 10:00:00,45.38,45.42,45.07,45.12,856400.0,41.699,41.7357,41.4141,41.4601,856400.0
2013-08-08 10:30:00,45.13,45.13,44.99,45.04,851200.0,41.4693,41.4693,41.3406,41.3866,851200.0
2013-08-08 11:00:00,45.04,45.16,45.04,45.16,402000.0,41.3866,41.4968,41.3866,41.4968,402000.0
2013-08-08 11:30:00,45.16,45.21,45.1,45.13,341200.0,41.4968,41.5428,41.4417,41.4693,341200.0
2013-08-08 12:00:00,45.13,45.16,44.99,45.15,584000.0,41.4693,41.4968,41.3406,41.4876,584000.0
2013-08-08 12:30:00,45.15,45.31,45.1,45.28,372400.0,41.4876,41.6347,41.4417,41.6071,372400.0
2013-08-08 13:00:00,45.26,45.34,45.24,45.3,391600.0,41.5887,41.6622,41.5703,41.6255,391600.0
2013-08-08 13:30:00,45.3,45.36,45.16,45.2,856400.0,41.6255,41.6806,41.4968,41.5336,856400.0
2013-08-08 14:00:00,45.21,45.25,45.1,45.24,554400.0,41.5428,41.5795,41.4417,41.5703,554400.0
2013-08-08 14:30:00,45.23,45.3,45.2,45.27,448400.0,41.5612,41.6255,41.5336,41.5979,448400.0
2013-08-08 15:00:00,45.28,45.38,45.27,45.33,643600.0,41.6071,41.699,41.5979,41.653,643600.0
2013-08-08 15:30:00,45.33,45.35,45.19,45.19,1312400.0,41.653,41.6714,41.5244,41.5244,1312400.0
2013-08-09 09:30:00,45.2,45.34,45.07,45.15,995200.0,41.5336,41.6622,41.4141,41.4876,995200.0
2013-08-09 10:00:00,45.14,45.2,44.96,45.05,983200.0,41.4785,41.5336,41.3131,41.3958,983200.0
2013-08-09 10:30:00,45.05,45.18,45.01,45.09,745600.0,41.3958,41.5152,41.359,41.4325,745600.0
2013-08-09 11:00:00,45.1,45.13,44.98,45.02,576000.0,41.4417,41.4693,41.3314,41.3682,576000.0
2013-08-09 11:30:00,45.01,45.1,45.0,45.01,324000.0,41.359,41.4417,41.3498,41.359,324000.0
2013-08-09 12:00:00,45.03,45.14,44.99,45.11,620800.0,41.3774,41.4785,41.3406,41.4509,620800.0
2013-08-09 12:30:00,45.12,45.14,45.05,45.05,252800.0,41.4601,41.4785,41.3958,41.3958,252800.0
2013-08-09 13:00:00,45.06,45.06,44.99,45.01,534000.0,41.4049,41.4049,41.3406,41.359,534000.0
2013-08-09 13:30:00,45.01,45.08,44.99,45.01,595600.0,41.359,41.4233,41.3406,41.359,595600.0
2013-08-09 14:00:00,45.01,45.03,44.96,44.97,925200.0,41.359,41.3774,41.3131,41.3222,925200.0
2013-08-09 14:30:00,44.98,45.04,44.97,44.99,500800.0,41.3314,41.3866,41.3222,41.3406,500800.0
2013-08-09 15:00:00,45.0,45.02,44.96,44.97,692000.0,41.3498,41.3682,41.3131,41.3222,692000.0
2013-08-09 15:30:00,44.97,45.01,44.89,44.93,1329600.0,41.3222,41.359,41.2487,41.2855,1329600.0
2013-08-12 09:30:00,44.84,44.98,44.76,44.83,1700800.0,41.2028,41.3314,41.1293,41.1936,1700800.0
2013-08-12 10:00:00,44.84,44.9,44.65,44.65,1146400.0,41.2028,41.2579,41.0282,41.0282,1146400.0
2013-08-12 10:30:00,44.65,44.88,44.64,44.88,821600.0,41.0282,41.2395,41.019,41.2395,821600.0
2013-08-12 11:00:00,44.87,44.88,44.77,44.79,691200.0,41.2304,41.2395,41.1385,41.1568,691200.0
2013-08-12 11:30:00,44.81,44.81,44.75,44.76,486800.0,41.1752,41.1752,41.1201,41.1293,486800.0
2013-08-12 12:00:00,44.76,44.8,44.73,44.77,1044800.0,41.1293,41.166,41.1017,41.1385,1044800.0
2013-08-12 12:30:00,44.77,44.78,44.7,44.71,620800.0,41.1385,41.1477,41.0741,41.0833,620800.0
2013-08-12 13:00:00,44.73,44.73,44.6,44.65,503200.0,41.1017,41.1017,40.9823,41.0282,503200.0
2013-08-12 13:30:00,44.64,44.74,44.63,44.69,319600.0,41.019,41.1109,41.0098,41.065,319600.0
2013-08-12 14:00:00,44.7,44.73,44.64,44.72,625600.0,41.0741,41.1017,41.019,41.0925,625600.0
2013-08-12 14:30:00,44.71,44.81,44.68,44.81,500000.0,41.0833,41.1752,41.0558,41.1752,500000.0
2013-08-12 15:00:00,44.81,44.85,44.75,44.83,606400.0,41.1752,41.212,41.1201,41.1936,606400.0
2013-08-12 15:30:00,44.84,44.99,44.84,44.93,1458400.0,41.2028,41.3406,41.2028,41.2855,1458400.0
2013-08-13 09:30:00,45.13,45.16,44.82,44.99,786000.0,41.4693,41.4968,41.1844,41.3406,786000.0
2013-08-13 10:00:00,44.99,45.0,44.72,44.74,683200.0,41.3406,41.3498,41.0925,41.1109,683200.0
2013-08-13 10:30:00,44.73,44.87,44.7,44.74,560000.0,41.1017,41.2304,41.0741,41.1109,560000.0
2013-08-13 11:00:00,44.73,44.76,44.67,44.74,471600.0,41.1017,41.1293,41.0466,41.1109,471600.0
2013-08-13 11:30:00,44.76,44.86,44.75,44.78,325600.0,41.1293,41.2212,41.1201,41.1477,325600.0
2013-08-13 12:00:00,44.77,44.93,44.74,44.89,274800.0,41.1385,41.2855,41.1109,41.2487,274800.0
2013-08-13 12:30:00,44.9,45.02,44.85,44.88,388800.0,41.2579,41.3682,41.212,41.2395,388800.0
2013-08-13 13:00:00,44.88,45.02,44.87,44.99,233200.0,41.2395,41.3682,41.2304,41.3406,233200.0
2013-08-13 13:30:00,44.99,44.99,44.87,44.88,324400.0,41.3406,41.3406,41.2304,41.2395,324400.0
2013-08-13 14:00:00,44.87,44.94,44.8,44.83,418800.0,41.2304,41.2947,41.166,41.1936,418800.0
2013-08-13 14:30:00,44.83,44.88,44.76,44.87,485600.0,41.1936,41.2395,41.1293,41.2304,485600.0
2013-08-13 15:00:00,44.87,44.92,44.8,44.82,462000.0,41.2304,41.2763,41.166,41.1844,462000.0
2013-08-13 15:30:00,44.83,44.88,44.76,44.81,1288000.0,41.1936,41.2395,41.1293,41.1752,1288000.0
2013-08-14 09:30:00,44.88,44.88,44.67,44.83,1107600.0,41.3158,41.3158,41.1225,41.2698,1107600.0
2013-08-14 10:00:00,44.83,45.37,44.68,44.81,2240800.0,41.2698,41.7669,41.1317,41.2514,2240800.0
2013-08-14 10:30:00,44.81,45.05,44.8,44.96,1193600.0,41.2514,41.4723,41.2422,41.3895,1193600.0
2013-08-14 11:00:00,44.95,44.99,44.83,44.91,692000.0,41.3803,41.4171,41.2698,41.3435,692000.0
2013-08-14 11:30:00,44.91,45.07,44.66,44.92,1673200.0,41.3435,41.4908,41.1133,41.3527,1673200.0
2013-08-14 12:00:00,44.94,45.13,44.79,44.89,1563600.0,41.3711,41.546,41.233,41.3251,1563600.0
2013-08-14 12:30:00,44.88,44.89,44.74,44.82,785600.0,41.3158,41.3251,41.187,41.2606,785600.0
2013-08-14 13:00:00,44.81,44.88,44.8,44.81,911200.0,41.2514,41.3158,41.2422,41.2514,911200.0
2013-08-14 13:30:00,44.81,44.87,44.73,44.81,970800.0,41.2514,41.3066,41.1778,41.2514,970800.0
2013-08-14 14:00:00,44.81,44.85,44.76,44.76,366000.0,41.2514,41.2882,41.2054,41.2054,366000.0
2013-08-14 14:30:00,44.76,44.79,44.73,44.74,506000.0,41.2054,41.233,41.1778,41.187,506000.0
2013-08-14 15:00:00,44.74,44.76,44.68,44.68,606000.0,41.187,41.2054,41.1317,41.1317,606000.0
2013-08-14 15:30:00,44.68,44.71,44.59,44.59,1468400.0,41.1317,41.1593,41.0489,41.0489,1468400.0
2013-08-15 09:30:00,44.36,44.37,43.59,43.6,2028800.0,40.8371,40.8463,40.1283,40.1375,2028800.0
2013-08-15 10:00:00,43.61,43.7,43.5,43.52,1925200.0,40.1467,40.2296,40.0454,40.0639,1925200.0
2013-08-15 10:30:00,43.52,43.81,43.45,43.77,1728400.0,40.0639,40.3308,39.9994,40.294,1728400.0
2013-08-15 11:00:00,43.77,43.79,43.59,43.79,1313200.0,40.294,40.3124,40.1283,40.3124,1313200.0
2013-08-15 11:30:00,43.79,43.86,43.73,43.73,618000.0,40.3124,40.3769,40.2572,40.2572,618000.0
2013-08-15 12:00:00,43.73,43.76,43.69,43.72,413200.0,40.2572,40.2848,40.2204,40.248,413200.0
2013-08-15 12:30:00,43.72,43.76,43.69,43.71,561200.0,40.248,40.2848,40.2204,40.2388,561200.0
2013-08-15 13:00:00,43.71,43.71,43.54,43.55,640400.0,40.2388,40.2388,40.0823,40.0915,640400.0
2013-08-15 13:30:00,43.55,43.61,43.48,43.49,560400.0,40.0915,40.1467,40.027,40.0362,560400.0
2013-08-15 14:00:00,43.49,43.5,43.36,43.42,1144000.0,40.0362,40.0454,39.9166,39.9718,1144000.0
2013-08-15 14:30:00,43.43,43.58,43.4,43.42,1201600.0,39.981,40.1191,39.9534,39.9718,1201600.0
2013-08-15 15:00:00,43.42,43.43,43.36,43.38,1272800.0,39.9718,39.981,39.9166,39.935,1272800.0
2013-08-15 15:30:00,43.38,43.6,43.38,43.47,2342400.0,39.935,40.1375,39.935,40.0178,2342400.0
2013-08-16 09:30:00,43.41,43.68,43.17,43.51,2152400.0,39.9626,40.2111,39.7416,40.0546,2152400.0
2013-08-16 10:00:00,43.51,43.6,43.4,43.44,828000.0,40.0546,40.1375,39.9534,39.9902,828000.0
2013-08-16 10:30:00,43.44,43.54,43.4,43.49,932800.0,39.9902,40.0823,39.9534,40.0362,932800.0
2013-08-16 11:00:00,43.49,43.52,43.45,43.47,654800.0,40.0362,40.0639,39.9994,40.0178,654800.0
2013-08-16 11:30:00,43.47,43.49,43.38,43.4,665600.0,40.0178,40.0362,39.935,39.9534,665600.0
2013-08-16 12:00:00,43.4,43.47,43.38,43.39,618800.0,39.9534,40.0178,39.935,39.9442,618800.0
2013-08-16 12:30:00,43.39,43.47,43.37,43.41,621200.0,39.9442,40.0178,39.9258,39.9626,621200.0
2013-08-16 13:00:00,43.41,43.46,43.37,43.43,696400.0,39.9626,40.0086,39.9258,39.981,696400.0
2013-08-16 13:30:00,43.43,43.44,43.35,43.37,624000.0,39.981,39.9902,39.9074,39.9258,624000.0
2013-08-16 14:00:00,43.36,43.4,43.11,43.13,1024000.0,39.9166,39.9534,39.6864,39.7048,1024000.0
2013-08-16 14:30:00,43.13,43.31,43.09,43.24,1000800.0,39.7048,39.8705,39.668,39.8061,1000800.0
2013-08-16 15:00:00,43.24,43.32,43.22,43.3,670000.0,39.8061,39.8797,39.7877,39.8613,670000.0
2013-08-16 15:30:00,43.3,43.37,43.28,43.29,1054800.0,39.8613,39.9258,39.8429,39.8521,1054800.0
2013-08-19 09:30:00,43.08,43.87,43.05,43.84,1348400.0,39.6588,40.3861,39.6312,40.3584,1348400.0
2013-08-19 10:00:00,43.85,44.21,43.8,44.17,1374000.0,40.3676,40.6991,40.3216,40.6622,1374000.0
2013-08-19 10:30:00,44.17,44.22,43.98,44.1,1338800.0,40.6622,40.7083,40.4873,40.5978,1338800.0
2013-08-19 11:00:00,44.1,44.1,43.75,43.78,823200.0,40.5978,40.5978,40.2756,40.3032,823200.0
2013-08-19 11:30:00,43.78,43.85,43.69,43.72,529200.0,40.3032,40.3676,40.2204,40.248,529200.0
2013-08-19 12:00:00,43.72,43.88,43.7,43.77,435600.0,40.248,40.3953,40.2296,40.294,435600.0
2013-08-19 12:30:00,43.77,43.99,43.76,43.93,509600.0,40.294,40.4965,40.2848,40.4413,509600.0
2013-08-19 13:00:00,43.93,43.99,43.83,43.95,488400.0,40.4413,40.4965,40.3492,40.4597,488400.0
2013-08-19 13:30:00,43.95,43.95,43.77,43.83,404800.0,40.4597,40.4597,40.294,40.3492,404800.0
2013-08-19 14:00:00,43.83,43.96,43.78,43.81,716800.0,40.3492,40.4689,40.3032,40.3308,716800.0
2013-08-19 14:30:00,43.8,43.88,43.74,43.87,538400.0,40.3216,40.3953,40.2664,40.3861,538400.0
2013-08-19 15:00:00,43.87,43.96,43.8,43.88,832400.0,40.3861,40.4689,40.3216,40.3953,832400.0
2013-08-19 15:30:00,43.88,43.95,43.74,43.74,1732800.0,40.3953,40.4597,40.2664,40.2664,1732800.0
2013-08-20 09:30:00,43.65,43.82,43.55,43.57,740800.0,40.1835,40.34,40.0915,40.1099,740800.0
2013-08-20 10:00:00,43.56,43.65,43.37,43.59,1042400.0,40.1007,40.1835,39.9258,40.1283,1042400.0
2013-08-20 10:30:00,43.58,43.59,43.44,43.53,599200.0,40.1191,40.1283,39.9902,40.0731,599200.0
2013-08-20 11:00:00,43.54,43.61,43.47,43.6,811600.0,40.0823,40.1467,40.0178,40.1375,811600.0
2013-08-20 11:30:00,43.6,43.65,43.56,43.57,817200.0,40.1375,40.1835,40.1007,40.1099,817200.0
2013-08-20 12:00:00,43.57,43.59,43.51,43.51,675600.0,40.1099,40.1283,40.0546,40.0546,675600.0
2013-08-20 12:30:00,43.52,43.52,43.4,43.42,584400.0,40.0639,40.0639,39.9534,39.9718,584400.0
2013-08-20 13:00:00,43.42,43.46,43.35,43.36,749200.0,39.9718,40.0086,39.9074,39.9166,749200.0
2013-08-20 13:30:00,43.36,43.42,43.27,43.41,1359600.0,39.9166,39.9718,39.8337,39.9626,1359600.0
2013-08-20 14:00:00,43.41,43.43,43.27,43.3,985200.0,39.9626,39.981,39.8337,39.8613,985200.0
2013-08-20 14:30:00,43.3,43.35,43.23,43.3,1151200.0,39.8613,39.9074,39.7969,39.8613,1151200.0
2013-08-20 15:00:00,43.31,43.53,43.3,43.5,1209600.0,39.8705,40.0731,39.8613,40.0454,1209600.0
2013-08-20 15:30:00,43.5,43.52,43.34,43.35,2094800.0,40.0454,40.0639,39.8981,39.9074,2094800.0
2013-08-21 09:30:00,43.32,43.37,43.14,43.21,738800.0,39.8797,39.9258,39.714,39.7785,738800.0
2013-08-21 10:00:00,43.22,43.55,43.13,43.48,890000.0,39.7877,40.0915,39.7048,40.027,890000.0
2013-08-21 10:30:00,43.48,43.73,43.41,43.71,700800.0,40.027,40.2572,39.9626,40.2388,700800.0
2013-08-21 11:00:00,43.7,43.97,43.67,43.75,925200.0,40.2296,40.4781,40.2019,40.2756,925200.0
2013-08-21 11:30:00,43.76,43.79,43.54,43.69,576400.0,40.2848,40.3124,40.0823,40.2204,576400.0
2013-08-21 12:00:00,43.7,43.82,43.63,43.63,447200.0,40.2296,40.34,40.1651,40.1651,447200.0
2013-08-21 12:30:00,43.63,43.73,43.58,43.63,478000.0,40.1651,40.2572,40.1191,40.1651,478000.0
2013-08-21 13:00:00,43.63,43.68,43.58,43.63,224400.0,40.1651,40.2111,40.1191,40.1651,224400.0
2013-08-21 13:30:00,43.62,43.81,43.6,43.8,683200.0,40.1559,40.3308,40.1375,40.3216,683200.0
2013-08-21 14:00:00,43.79,45.13,43.4,44.79,8305200.0,40.3124,41.546,39.9534,41.233,8305200.0
2013-08-21 14:30:00,44.77,45.38,44.64,45.16,5180400.0,41.2146,41.7761,41.0949,41.5736,5180400.0
2013-08-21 15:00:00,45.18,45.33,45.0,45.01,4532800.0,41.592,41.7301,41.4263,41.4355,4532800.0
2013-08-21 15:30:00,45.01,45.21,44.61,44.63,5786000.0,41.4355,41.6196,41.0673,41.0857,5786000.0
2013-08-22 09:30:00,45.0,45.36,44.46,44.52,2448400.0,41.4263,41.7577,40.9292,40.9844,2448400.0
2013-08-22 10:00:00,44.51,44.64,44.26,44.55,1591200.0,40.9752,41.0949,40.7451,41.0121,1591200.0
2013-08-22 10:30:00,44.56,44.61,44.43,44.49,1071200.0,41.0213,41.0673,40.9016,40.9568,1071200.0
2013-08-22 11:00:00,44.48,44.68,44.42,44.42,824000.0,40.9476,41.1317,40.8924,40.8924,824000.0
2013-08-22 11:30:00,44.44,44.62,44.41,44.5,467600.0,40.9108,41.0765,40.8832,40.966,467600.0
2013-08-22 12:00:00,44.5,44.5,44.38,44.43,308000.0,40.966,40.966,40.8556,40.9016,308000.0
2013-08-22 12:30:00,44.43,44.5,44.33,44.4,235600.0,40.9016,40.966,40.8095,40.874,235600.0
2013-08-22 13:00:00,44.4,44.47,44.33,44.42,203600.0,40.874,40.9384,40.8095,40.8924,203600.0
2013-08-22 13:30:00,44.43,44.52,44.39,44.51,170000.0,40.9016,40.9844,40.8648,40.9752,170000.0
2013-08-22 14:00:00,44.52,44.62,44.48,44.56,152800.0,40.9844,41.0765,40.9476,41.0213,152800.0
2013-08-22 14:30:00,44.56,44.62,44.54,44.6,348000.0,41.0213,41.0765,41.0028,41.0581,348000.0
2013-08-22 15:00:00,44.6,44.71,44.55,44.71,369200.0,41.0581,41.1593,41.0121,41.1593,369200.0
2013-08-22 15:30:00,44.71,44.9,44.68,44.74,1625200.0,41.1593,41.3343,41.1317,41.187,1625200.0
2013-08-23 09:30:00,45.1,45.15,44.78,44.8,1013200.0,41.5184,41.5644,41.2238,41.2422,1013200.0
2013-08-23 10:00:00,44.79,44.82,44.42,44.55,939200.0,41.233,41.2606,40.8924,41.0121,939200.0
2013-08-23 10:30:00,44.56,44.62,44.43,44.61,610000.0,41.0213,41.0765,40.9016,41.0673,610000.0
2013-08-23 11:00:00,44.62,44.66,44.52,44.66,682800.0,41.0765,41.1133,40.9844,41.1133,682800.0
2013-08-23 11:30:00,44.66,44.7,44.5,44.58,654800.0,41.1133,41.1501,40.966,41.0397,654800.0
2013-08-23 12:00:00,44.59,44.63,44.58,44.58,360000.0,41.0489,41.0857,41.0397,41.0397,360000.0
2013-08-23 12:30:00,44.58,44.69,44.55,44.66,452800.0,41.0397,41.1409,41.0121,41.1133,452800.0
2013-08-23 13:00:00,44.67,44.77,44.63,44.76,652800.0,41.1225,41.2146,41.0857,41.2054,652800.0
2013-08-23 13:30:00,44.76,44.77,44.62,44.63,318000.0,41.2054,41.2146,41.0765,41.0857,318000.0
2013-08-23 14:00:00,44.62,44.64,44.48,44.49,336000.0,41.0765,41.0949,40.9476,40.9568,336000.0
2013-08-23 14:30:00,44.49,44.56,44.41,44.5,713600.0,40.9568,41.0213,40.8832,40.966,713600.0
2013-08-23 15:00:00,44.51,44.69,44.48,44.67,701200.0,40.9752,41.1409,40.9476,41.1225,701200.0
2013-08-23 15:30:00,44.67,44.8,44.64,44.75,1203200.0,41.1225,41.2422,41.0949,41.1962,1203200.0
2013-08-26 09:30:00,44.87,44.87,44.24,44.29,1298400.0,41.3066,41.3066,40.7267,40.7727,1298400.0
2013-08-26 10:00:00,44.3,44.46,44.26,44.31,1012800.0,40.7819,40.9292,40.7451,40.7911,1012800.0
2013-08-26 10:30:00,44.31,44.34,44.21,44.24,720800.0,40.7911,40.8187,40.6991,40.7267,720800.0
2013-08-26 11:00:00,44.23,44.39,44.2,44.39,1174400.0,40.7175,40.8648,40.6898,40.8648,1174400.0
2013-08-26 11:30:00,44.39,44.52,44.32,44.37,954800.0,40.8648,40.9844,40.8003,40.8463,954800.0
2013-08-26 12:00:00,44.36,44.49,44.33,44.36,834000.0,40.8371,40.9568,40.8095,40.8371,834000.0
2013-08-26 12:30:00,44.36,44.37,44.24,44.29,358000.0,40.8371,40.8463,40.7267,40.7727,358000.0
2013-08-26 13:00:00,44.29,44.36,44.29,44.31,386000.0,40.7727,40.8371,40.7727,40.7911,386000.0
2013-08-26 13:30:00,44.31,44.31,44.14,44.16,617600.0,40.7911,40.7911,40.6346,40.653,617600.0
2013-08-26 14:00:00,44.16,44.35,44.16,44.31,655600.0,40.653,40.8279,40.653,40.7911,655600.0
2013-08-26 14:30:00,44.31,44.32,44.07,44.1,871600.0,40.7911,40.8003,40.5702,40.5978,871600.0
2013-08-26 15:00:00,44.1,44.14,43.86,43.93,1569200.0,40.5978,40.6346,40.3769,40.4413,1569200.0
2013-08-26 15:30:00,43.94,44.01,43.74,43.75,2268400.0,40.4505,40.5149,40.2664,40.2756,2268400.0
2013-08-27 09:30:00,43.24,43.55,43.14,43.48,2198400.0,39.8061,40.0915,39.714,40.027,2198400.0
2013-08-27 10:00:00,43.48,43.69,43.42,43.49,1092000.0,40.027,40.2204,39.9718,40.0362,1092000.0
2013-08-27 10:30:00,43.49,43.75,43.46,43.71,1134800.0,40.0362,40.2756,40.0086,40.2388,1134800.0
2013-08-27 11:00:00,43.7,43.77,43.62,43.73,587200.0,40.2296,40.294,40.1559,40.2572,587200.0
2013-08-27 11:30:00,43.72,43.77,43.65,43.73,538400.0,40.248,40.294,40.1835,40.2572,538400.0
2013-08-27 12:00:00,43.72,43.73,43.52,43.7,474400.0,40.248,40.2572,40.0639,40.2296,474400.0
2013-08-27 12:30:00,43.7,43.74,43.54,43.55,536400.0,40.2296,40.2664,40.0823,40.0915,536400.0
2013-08-27 13:00:00,43.55,43.55,43.38,43.42,627200.0,40.0915,40.0915,39.935,39.9718,627200.0
2013-08-27 13:30:00,43.42,43.59,43.38,43.58,554800.0,39.9718,40.1283,39.935,40.1191,554800.0
2013-08-27 14:00:00,43.59,43.59,43.32,43.33,670000.0,40.1283,40.1283,39.8797,39.8889,670000.0
2013-08-27 14:30:00,43.33,43.53,43.31,43.5,751200.0,39.8889,40.0731,39.8705,40.0454,751200.0
2013-08-27 15:00:00,43.49,43.56,43.41,43.48,902000.0,40.0362,40.1007,39.9626,40.027,902000.0
2013-08-27 15:30:00,43.49,43.65,43.47,43.55,1840800.0,40.0362,40.1835,40.0178,40.0915,1840800.0
2013-08-28 09:30:00,43.34,43.73,43.34,43.4,1290000.0,39.8981,40.2572,39.8981,39.9534,1290000.0
2013-08-28 10:00:00,43.4,43.58,43.35,43.58,2098800.0,39.9534,40.1191,39.9074,40.1191,2098800.0
2013-08-28 10:30:00,43.58,43.6,43.39,43.5,1625600.0,40.1191,40.1375,39.9442,40.0454,1625600.0
2013-08-28 11:00:00,43.5,43.64,43.44,43.44,1008000.0,40.0454,40.1743,39.9902,39.9902,1008000.0
2013-08-28 11:30:00,43.43,43.63,43.38,43.56,773600.0,39.981,40.1651,39.935,40.1007,773600.0
2013-08-28 12:00:00,43.54,43.6,43.46,43.6,499200.0,40.0823,40.1375,40.0086,40.1375,499200.0
2013-08-28 12:30:00,43.61,43.75,43.6,43.7,526800.0,40.1467,40.2756,40.1375,40.2296,526800.0
2013-08-28 13:00:00,43.7,43.91,43.65,43.84,890400.0,40.2296,40.4229,40.1835,40.3584,890400.0
2013-08-28 13:30:00,43.84,43.87,43.63,43.79,1615600.0,40.3584,40.3861,40.1651,40.3124,1615600.0
2013-08-28 14:00:00,43.79,43.86,43.71,43.75,1106000.0,40.3124,40.3769,40.2388,40.2756,1106000.0
2013-08-28 14:30:00,43.75,43.84,43.72,43.77,699600.0,40.2756,40.3584,40.248,40.294,699600.0
2013-08-28 15:00:00,43.77,43.95,43.75,43.88,943200.0,40.294,40.4597,40.2756,40.3953,943200.0
2013-08-28 15:30:00,43.88,43.93,43.79,43.83,1597200.0,40.3953,40.4413,40.3124,40.3492,1597200.0
2013-08-29 09:30:00,43.78,44.15,43.7,44.01,1053200.0,40.3032,40.6438,40.2296,40.5149,1053200.0
2013-08-29 10:00:00,44.0,44.23,44.0,44.14,1046800.0,40.5057,40.7175,40.5057,40.6346,1046800.0
2013-08-29 10:30:00,44.14,44.32,44.13,44.21,925600.0,40.6346,40.8003,40.6254,40.6991,925600.0
2013-08-29 11:00:00,44.21,44.27,44.13,44.14,704000.0,40.6991,40.7543,40.6254,40.6346,704000.0
2013-08-29 11:30:00,44.14,44.15,43.94,43.97,366000.0,40.6346,40.6438,40.4505,40.4781,366000.0
2013-08-29 12:00:00,43.97,44.02,43.84,43.95,410400.0,40.4781,40.5241,40.3584,40.4597,410400.0
2013-08-29 12:30:00,43.95,43.95,43.74,43.79,505200.0,40.4597,40.4597,40.2664,40.3124,505200.0
2013-08-29 13:00:00,43.79,43.95,43.79,43.83,443600.0,40.3124,40.4597,40.3124,40.3492,443600.0
2013-08-29 13:30:00,43.84,43.84,43.75,43.8,438800.0,40.3584,40.3584,40.2756,40.3216,438800.0
2013-08-29 14:00:00,43.8,43.88,43.75,43.87,396400.0,40.3216,40.3953,40.2756,40.3861,396400.0
2013-08-29 14:30:00,43.87,44.02,43.85,43.91,776000.0,40.3861,40.5241,40.3676,40.4229,776000.0
2013-08-29 15:00:00,43.92,43.96,43.8,43.81,531200.0,40.4321,40.4689,40.3216,40.3308,531200.0
2013-08-29 15:30:00,43.81,43.86,43.75,43.84,1121200.0,40.3308,40.3769,40.2756,40.3584,1121200.0
2013-08-30 09:30:00,43.85,43.88,43.66,43.8,648800.0,40.3676,40.3953,40.1927,40.3216,648800.0
2013-08-30 10:00:00,43.8,43.83,43.64,43.69,788800.0,40.3216,40.3492,40.1743,40.2204,788800.0
2013-08-30 10:30:00,43.67,43.72,43.54,43.59,573200.0,40.2019,40.248,40.0823,40.1283,573200.0
2013-08-30 11:00:00,43.59,43.65,43.54,43.57,332800.0,40.1283,40.1835,40.0823,40.1099,332800.0
2013-08-30 11:30:00,43.57,43.57,43.49,43.52,504800.0,40.1099,40.1099,40.0362,40.0639,504800.0
2013-08-30 12:00:00,43.52,43.57,43.49,43.51,227600.0,40.0639,40.1099,40.0362,40.0546,227600.0
2013-08-30 12:30:00,43.51,43.53,43.49,43.5,402000.0,40.0546,40.0731,40.0362,40.0454,402000.0
2013-08-30 13:00:00,43.51,43.66,43.45,43.57,459600.0,40.0546,40.1927,39.9994,40.1099,459600.0
2013-08-30 13:30:00,43.56,43.58,43.5,43.51,254800.0,40.1007,40.1191,40.0454,40.0546,254800.0
2013-08-30 14:00:00,43.5,43.63,43.49,43.54,438000.0,40.0454,40.1651,40.0362,40.0823,438000.0
2013-08-30 14:30:00,43.55,43.8,43.55,43.77,553200.0,40.0915,40.3216,40.0915,40.294,553200.0
2013-08-30 15:00:00,43.78,43.8,43.68,43.72,481600.0,40.3032,40.3216,40.2111,40.248,481600.0
2013-08-30 15:30:00,43.71,43.72,43.51,43.59,1747600.0,40.2388,40.248,40.0546,40.1283,1747600.0
2013-09-03 09:30:00,44.01,44.22,43.96,44.1,878400.0,40.5149,40.7083,40.4689,40.5978,878400.0
2013-09-03 10:00:00,44.1,44.49,44.05,44.49,1244800.0,40.5978,40.9568,40.5518,40.9568,1244800.0
2013-09-03 10:30:00,44.48,44.6,44.41,44.5,859200.0,40.9476,41.0581,40.8832,40.966,859200.0
2013-09-03 11:00:00,44.5,44.58,44.3,44.3,740400.0,40.966,41.0397,40.7819,40.7819,740400.0
2013-09-03 11:30:00,44.31,44.32,44.17,44.26,464800.0,40.7911,40.8003,40.6622,40.7451,464800.0
2013-09-03 12:00:00,44.26,44.26,44.08,44.12,483200.0,40.7451,40.7451,40.5794,40.6162,483200.0
2013-09-03 12:30:00,44.12,44.16,44.03,44.04,312400.0,40.6162,40.653,40.5333,40.5426,312400.0
2013-09-03 13:00:00,44.03,44.04,43.88,44.03,622800.0,40.5333,40.5426,40.3953,40.5333,622800.0
2013-09-03 13:30:00,44.04,44.04,43.81,43.88,387200.0,40.5426,40.5426,40.3308,40.3953,387200.0
2013-09-03 14:00:00,43.88,43.98,43.85,43.92,475200.0,40.3953,40.4873,40.3676,40.4321,475200.0
2013-09-03 14:30:00,43.91,44.09,43.89,44.08,774800.0,40.4229,40.5886,40.4045,40.5794,774800.0
2013-09-03 15:00:00,44.09,44.24,44.02,44.07,817600.0,40.5886,40.7267,40.5241,40.5702,817600.0
2013-09-03 15:30:00,44.08,44.3,44.07,44.25,2291600.0,40.5794,40.7819,40.5702,40.7359,2291600.0
2013-09-04 09:30:00,44.23,44.24,43.81,44.18,1176000.0,40.7175,40.7267,40.3308,40.6714,1176000.0
2013-09-04 10:00:00,44.19,44.47,44.15,44.35,975600.0,40.6806,40.9384,40.6438,40.8279,975600.0
2013-09-04 10:30:00,44.35,44.35,44.11,44.19,844400.0,40.8279,40.8279,40.607,40.6806,844400.0
2013-09-04 11:00:00,44.2,44.35,44.17,44.33,546800.0,40.6898,40.8279,40.6622,40.8095,546800.0
2013-09-04 11:30:00,44.33,44.41,44.29,44.39,389600.0,40.8095,40.8832,40.7727,40.8648,389600.0
2013-09-04 12:00:00,44.4,44.4,44.2,44.22,318000.0,40.874,40.874,40.6898,40.7083,318000.0
2013-09-04 12:30:00,44.22,44.22,44.15,44.18,236400.0,40.7083,40.7083,40.6438,40.6714,236400.0
2013-09-04 13:00:00,44.19,44.19,44.07,44.14,426400.0,40.6806,40.6806,40.5702,40.6346,426400.0
2013-09-04 13:30:00,44.14,44.19,44.1,44.11,444000.0,40.6346,40.6806,40.5978,40.607,444000.0
2013-09-04 14:00:00,44.11,44.14,44.1,44.13,418000.0,40.607,40.6346,40.5978,40.6254,418000.0
2013-09-04 14:30:00,44.12,44.23,44.1,44.2,578400.0,40.6162,40.7175,40.5978,40.6898,578400.0
2013-09-04 15:00:00,44.2,44.23,44.06,44.13,715600.0,40.6898,40.7175,40.561,40.6254,715600.0
2013-09-04 15:30:00,44.13,44.14,43.96,44.03,1474800.0,40.6254,40.6346,40.4689,40.5333,1474800.0
2013-09-05 09:30:00,44.03,44.03,43.81,43.92,1006800.0,40.5333,40.5333,40.3308,40.4321,1006800.0
2013-09-05 10:00:00,43.92,44.01,43.85,43.94,836000.0,40.4321,40.5149,40.3676,40.4505,836000.0
2013-09-05 10:30:00,43.93,43.94,43.81,43.84,484400.0,40.4413,40.4505,40.3308,40.3584,484400.0
2013-09-05 11:00:00,43.84,43.96,43.84,43.92,505200.0,40.3584,40.4689,40.3584,40.4321,505200.0
2013-09-05 11:30:00,43.92,44.11,43.92,44.06,534000.0,40.4321,40.607,40.4321,40.561,534000.0
2013-09-05 12:00:00,44.07,44.08,43.95,43.99,326400.0,40.5702,40.5794,40.4597,40.4965,326400.0
2013-09-05 12:30:00,44.01,44.05,43.97,44.02,221200.0,40.5149,40.5518,40.4781,40.5241,221200.0
2013-09-05 13:00:00,44.03,44.06,43.99,44.03,326800.0,40.5333,40.561,40.4965,40.5333,326800.0
2013-09-05 13:30:00,44.03,44.07,43.99,43.99,264400.0,40.5333,40.5702,40.4965,40.4965,264400.0
2013-09-05 14:00:00,43.98,44.06,43.97,44.01,293600.0,40.4873,40.561,40.4781,40.5149,293600.0
2013-09-05 14:30:00,44.01,44.09,43.99,44.07,384400.0,40.5149,40.5886,40.4965,40.5702,384400.0
2013-09-05 15:00:00,44.06,44.18,44.02,44.1,604000.0,40.561,40.6714,40.5241,40.5978,604000.0
2013-09-05 15:30:00,44.11,44.13,44.0,44.06,945200.0,40.607,40.6254,40.5057,40.561,945200.0
2013-09-06 09:30:00,44.08,44.24,43.88,43.88,878000.0,40.5794,40.7267,40.3953,40.3953,878000.0
2013-09-06 10:00:00,43.88,44.06,43.76,44.0,474400.0,40.3953,40.561,40.2848,40.5057,474400.0
2013-09-06 10:30:00,44.02,44.35,44.01,44.32,395200.0,40.5241,40.8279,40.5149,40.8003,395200.0
2013-09-06 11:00:00,44.32,44.47,44.31,44.35,401600.0,40.8003,40.9384,40.7911,40.8279,401600.0
2013-09-06 11:30:00,44.36,44.44,44.29,44.41,423200.0,40.8371,40.9108,40.7727,40.8832,423200.0
2013-09-06 12:00:00,44.41,44.44,44.35,44.38,407600.0,40.8832,40.9108,40.8279,40.8556,407600.0
2013-09-06 12:30:00,44.38,44.4,44.29,44.31,364800.0,40.8556,40.874,40.7727,40.7911,364800.0
2013-09-06 13:00:00,44.31,44.39,44.31,44.33,503600.0,40.7911,40.8648,40.7911,40.8095,503600.0
2013-09-06 13:30:00,44.33,44.4,44.29,44.33,325600.0,40.8095,40.874,40.7727,40.8095,325600.0
2013-09-06 14:00:00,44.33,44.4,44.27,44.33,333200.0,40.8095,40.874,40.7543,40.8095,333200.0
2013-09-06 14:30:00,44.33,44.37,44.28,44.32,220400.0,40.8095,40.8463,40.7635,40.8003,220400.0
2013-09-06 15:00:00,44.31,44.32,44.21,44.27,474000.0,40.7911,40.8003,40.6991,40.7543,474000.0
2013-09-06 15:30:00,44.26,44.27,44.14,44.15,773600.0,40.7451,40.7543,40.6346,40.6438,773600.0
2013-09-09 09:30:00,44.34,44.61,44.32,44.48,567600.0,40.8187,41.0673,40.8003,40.9476,567600.0
2013-09-09 10:00:00,44.47,44.52,44.38,44.44,348800.0,40.9384,40.9844,40.8556,40.9108,348800.0
2013-09-09 10:30:00,44.44,44.63,44.4,44.49,600400.0,40.9108,41.0857,40.874,40.9568,600400.0
2013-09-09 11:00:00,44.49,44.53,44.45,44.46,300400.0,40.9568,40.9936,40.92,40.9292,300400.0
2013-09-09 11:30:00,44.46,44.61,44.46,44.54,341600.0,40.9292,41.0673,40.9292,41.0028,341600.0
2013-09-09 12:00:00,44.54,44.58,44.52,44.56,325600.0,41.0028,41.0397,40.9844,41.0213,325600.0
2013-09-09 12:30:00,44.58,44.6,44.55,44.6,513600.0,41.0397,41.0581,41.0121,41.0581,513600.0
2013-09-09 13:00:00,44.6,44.61,44.51,44.51,367600.0,41.0581,41.0673,40.9752,40.9752,367600.0
2013-09-09 13:30:00,44.51,44.56,44.48,44.54,262400.0,40.9752,41.0213,40.9476,41.0028,262400.0
2013-09-09 14:00:00,44.54,44.61,44.52,44.56,732400.0,41.0028,41.0673,40.9844,41.0213,732400.0
2013-09-09 14:30:00,44.58,44.62,44.5,44.61,352000.0,41.0397,41.0765,40.966,41.0673,352000.0
2013-09-09 15:00:00,44.61,44.66,44.57,44.61,574000.0,41.0673,41.1133,41.0305,41.0673,574000.0
2013-09-09 15:30:00,44.61,44.63,44.55,44.62,1294400.0,41.0673,41.0857,41.0121,41.0765,1294400.0
2013-09-10 09:30:00,45.59,45.96,45.33,45.5,5016000.0,41.9695,42.3101,41.7301,41.8866,5016000.0
2013-09-10 10:00:00,45.5,45.72,45.48,45.66,1295600.0,41.8866,42.0891,41.8682,42.0339,1295600.0
2013-09-10 10:30:00,45.66,45.93,45.63,45.87,1342400.0,42.0339,42.2825,42.0063,42.2272,1342400.0
2013-09-10 11:00:00,45.87,45.93,45.82,45.91,888400.0,42.2272,42.2825,42.1812,42.264,888400.0
2013-09-10 11:30:00,45.91,45.91,45.75,45.85,666400.0,42.264,42.264,42.1168,42.2088,666400.0
2013-09-10 12:00:00,45.85,45.95,45.85,45.9,642000.0,42.2088,42.3009,42.2088,42.2548,642000.0
2013-09-10 12:30:00,45.89,46.0,45.89,45.99,649600.0,42.2456,42.3469,42.2456,42.3377,649600.0
2013-09-10 13:00:00,45.99,46.05,45.92,45.98,854800.0,42.3377,42.3929,42.2733,42.3285,854800.0
2013-09-10 13:30:00,45.99,46.04,45.94,46.02,704800.0,42.3377,42.3837,42.2917,42.3653,704800.0
2013-09-10 14:00:00,46.02,46.03,45.89,45.92,753600.0,42.3653,42.3745,42.2456,42.2733,753600.0
2013-09-10 14:30:00,45.92,45.97,45.91,45.96,752000.0,42.2733,42.3193,42.264,42.3101,752000.0
2013-09-10 15:00:00,45.96,46.05,45.9,46.04,941600.0,42.3101,42.3929,42.2548,42.3837,941600.0
2013-09-10 15:30:00,46.04,46.16,45.99,46.14,2532000.0,42.3837,42.4942,42.3377,42.4758,2532000.0
2013-09-11 09:30:00,46.21,46.25,45.73,45.94,1613200.0,42.5402,42.577,42.0983,42.2917,1613200.0
2013-09-11 10:00:00,45.94,46.11,45.87,45.87,679600.0,42.2917,42.4482,42.2272,42.2272,679600.0
2013-09-11 10:30:00,45.87,46.19,45.87,46.18,686000.0,42.2272,42.5218,42.2272,42.5126,686000.0
2013-09-11 11:00:00,46.19,46.45,46.17,46.45,1013600.0,42.5218,42.7612,42.5034,42.7612,1013600.0
2013-09-11 11:30:00,46.45,46.53,46.4,46.43,841600.0,42.7612,42.8348,42.7151,42.7428,841600.0
2013-09-11 12:00:00,46.43,46.46,46.35,46.44,668400.0,42.7428,42.7704,42.6691,42.752,668400.0
2013-09-11 12:30:00,46.44,46.5,46.41,46.42,410000.0,42.752,42.8072,42.7243,42.7335,410000.0
2013-09-11 13:00:00,46.41,46.5,46.4,46.43,425200.0,42.7243,42.8072,42.7151,42.7428,425200.0
2013-09-11 13:30:00,46.43,46.63,46.43,46.56,649600.0,42.7428,42.9269,42.7428,42.8624,649600.0
2013-09-11 14:00:00,46.55,46.62,46.52,46.56,414000.0,42.8532,42.9177,42.8256,42.8624,414000.0
2013-09-11 14:30:00,46.55,46.57,46.51,46.54,428400.0,42.8532,42.8716,42.8164,42.844,428400.0
2013-09-11 15:00:00,46.54,46.58,46.42,46.45,648800.0,42.844,42.8808,42.7335,42.7612,648800.0
2013-09-11 15:30:00,46.45,46.57,46.41,46.56,1246800.0,42.7612,42.8716,42.7243,42.8624,1246800.0
2013-09-12 09:30:00,46.61,46.95,46.49,46.53,1497200.0,42.9085,43.2215,42.798,42.8348,1497200.0
2013-09-12 10:00:00,46.52,46.88,46.5,46.88,951600.0,42.8256,43.157,42.8072,43.157,951600.0
2013-09-12 10:30:00,46.88,46.9,46.7,46.73,888800.0,43.157,43.1754,42.9913,43.0189,888800.0
2013-09-12 11:00:00,46.73,46.77,46.66,46.71,626400.0,43.0189,43.0558,42.9545,43.0005,626400.0
2013-09-12 11:30:00,46.72,46.76,46.53,46.53,984400.0,43.0097,43.0465,42.8348,42.8348,984400.0
2013-09-12 12:00:00,46.54,46.57,46.45,46.52,968000.0,42.844,42.8716,42.7612,42.8256,968000.0
2013-09-12 12:30:00,46.52,46.65,46.49,46.51,532000.0,42.8256,42.9453,42.798,42.8164,532000.0
2013-09-12 13:00:00,46.51,46.64,46.49,46.61,437600.0,42.8164,42.9361,42.798,42.9085,437600.0
2013-09-12 13:30:00,46.61,46.63,46.49,46.5,573600.0,42.9085,42.9269,42.798,42.8072,573600.0
2013-09-12 14:00:00,46.5,46.51,46.33,46.39,1333600.0,42.8072,42.8164,42.6507,42.7059,1333600.0
2013-09-12 14:30:00,46.39,46.48,46.3,46.48,680800.0,42.7059,42.7888,42.6231,42.7888,680800.0
2013-09-12 15:00:00,46.49,46.5,46.29,46.38,708000.0,42.798,42.8072,42.6139,42.6967,708000.0
2013-09-12 15:30:00,46.38,46.45,46.32,46.37,1965200.0,42.6967,42.7612,42.6415,42.6875,1965200.0
2013-09-13 09:30:00,46.38,46.99,46.3,46.96,1614800.0,42.6967,43.2583,42.6231,43.2307,1614800.0
2013-09-13 10:00:00,46.95,46.98,46.75,46.86,2288800.0,43.2215,43.2491,43.0373,43.1386,2288800.0
2013-09-13 10:30:00,46.86,47.03,46.84,46.99,1006400.0,43.1386,43.2951,43.1202,43.2583,1006400.0
2013-09-13 11:00:00,46.99,47.09,46.95,47.07,1212000.0,43.2583,43.3503,43.2215,43.3319,1212000.0
2013-09-13 11:30:00,47.08,47.1,46.99,47.05,790000.0,43.3411,43.3595,43.2583,43.3135,790000.0
2013-09-13 12:00:00,47.05,47.27,47.05,47.13,1842800.0,43.3135,43.516,43.3135,43.3872,1842800.0
2013-09-13 12:30:00,47.13,47.19,47.1,47.14,664000.0,43.3872,43.4424,43.3595,43.3964,664000.0
2013-09-13 13:00:00,47.15,47.18,47.12,47.12,434800.0,43.4056,43.4332,43.378,43.378,434800.0
2013-09-13 13:30:00,47.12,47.16,47.11,47.14,495600.0,43.378,43.4148,43.3688,43.3964,495600.0
2013-09-13 14:00:00,47.15,47.16,47.1,47.13,649200.0,43.4056,43.4148,43.3595,43.3872,649200.0
2013-09-13 14:30:00,47.13,47.27,47.12,47.19,912400.0,43.3872,43.516,43.378,43.4424,912400.0
2013-09-13 15:00:00,47.18,47.24,47.13,47.21,966400.0,43.4332,43.4884,43.3872,43.4608,966400.0
2013-09-13 15:30:00,47.22,47.33,47.17,47.28,2515200.0,43.47,43.5713,43.424,43.5253,2515200.0
2013-09-16 09:30:00,47.71,47.77,47.51,47.64,1542400.0,43.9211,43.9763,43.737,43.8567,1542400.0
2013-09-16 10:00:00,47.65,47.67,47.52,47.62,722800.0,43.8659,43.8843,43.7462,43.8382,722800.0
2013-09-16 10:30:00,47.61,47.71,47.56,47.62,721600.0,43.829,43.9211,43.783,43.8382,721600.0
2013-09-16 11:00:00,47.61,47.67,47.58,47.64,767600.0,43.829,43.8843,43.8014,43.8567,767600.0
2013-09-16 11:30:00,47.64,47.67,47.52,47.55,572400.0,43.8567,43.8843,43.7462,43.7738,572400.0
2013-09-16 12:00:00,47.54,47.58,47.38,47.43,867600.0,43.7646,43.8014,43.6173,43.6633,867600.0
2013-09-16 12:30:00,47.43,47.57,47.41,47.56,480400.0,43.6633,43.7922,43.6449,43.783,480400.0
2013-09-16 13:00:00,47.56,47.67,47.56,47.63,523600.0,43.783,43.8843,43.783,43.8475,523600.0
2013-09-16 13:30:00,47.63,47.65,47.35,47.46,820800.0,43.8475,43.8659,43.5897,43.691,820800.0
2013-09-16 14:00:00,47.46,47.49,47.27,47.32,816000.0,43.691,43.7186,43.516,43.5621,816000.0
2013-09-16 14:30:00,47.3,47.36,47.22,47.29,603600.0,43.5437,43.5989,43.47,43.5345,603600.0
2013-09-16 15:00:00,47.29,47.35,47.26,47.26,794400.0,43.5345,43.5897,43.5068,43.5068,794400.0
2013-09-16 15:30:00,47.26,47.37,47.26,47.34,1431200.0,43.5068,43.6081,43.5068,43.5805,1431200.0
2013-09-17 09:30:00,47.33,47.38,47.14,47.17,820800.0,43.5713,43.6173,43.3964,43.424,820800.0
2013-09-17 10:00:00,47.15,47.41,47.15,47.32,515200.0,43.4056,43.6449,43.4056,43.5621,515200.0
2013-09-17 10:30:00,47.33,47.49,47.29,47.48,484800.0,43.5713,43.7186,43.5345,43.7094,484800.0
2013-09-17 11:00:00,47.48,47.62,47.42,47.49,833600.0,43.7094,43.8382,43.6541,43.7186,833600.0
2013-09-17 11:30:00,47.53,47.63,47.43,47.62,620800.0,43.7554,43.8475,43.6633,43.8382,620800.0
2013-09-17 12:00:00,47.62,47.69,47.55,47.59,575200.0,43.8382,43.9027,43.7738,43.8106,575200.0
2013-09-17 12:30:00,47.59,47.67,47.58,47.64,400000.0,43.8106,43.8843,43.8014,43.8567,400000.0
2013-09-17 13:00:00,47.65,47.8,47.62,47.79,430400.0,43.8659,44.004,43.8382,43.9947,430400.0
2013-09-17 13:30:00,47.8,47.86,47.7,47.81,624800.0,44.004,44.0592,43.9119,44.0132,624800.0
2013-09-17 14:00:00,47.81,47.91,47.79,47.86,667600.0,44.0132,44.1052,43.9947,44.0592,667600.0
2013-09-17 14:30:00,47.86,47.93,47.85,47.87,885200.0,44.0592,44.1236,44.05,44.0684,885200.0
2013-09-17 15:00:00,47.87,47.93,47.83,47.93,1004800.0,44.0684,44.1236,44.0316,44.1236,1004800.0
2013-09-17 15:30:00,47.93,47.98,47.87,47.9,1675600.0,44.1236,44.1697,44.0684,44.096,1675600.0
2013-09-18 09:30:00,47.6,47.99,47.54,47.81,906400.0,43.8198,44.1789,43.7646,44.0132,906400.0
2013-09-18 10:00:00,47.81,47.93,47.8,47.85,823200.0,44.0132,44.1236,44.004,44.05,823200.0
2013-09-18 10:30:00,47.85,47.85,47.71,47.78,768800.0,44.05,44.05,43.9211,43.9855,768800.0
2013-09-18 11:00:00,47.78,47.85,47.67,47.7,540000.0,43.9855,44.05,43.8843,43.9119,540000.0
2013-09-18 11:30:00,47.69,47.77,47.65,47.74,458000.0,43.9027,43.9763,43.8659,43.9487,458000.0
2013-09-18 12:00:00,47.74,47.78,47.69,47.73,261600.0,43.9487,43.9855,43.9027,43.9395,261600.0
2013-09-18 12:30:00,47.73,47.85,47.72,47.77,263600.0,43.9395,44.05,43.9303,43.9763,263600.0
2013-09-18 13:00:00,47.78,47.88,47.75,47.86,381200.0,43.9855,44.0776,43.9579,44.0592,381200.0
2013-09-18 13:30:00,47.87,47.89,47.73,47.73,516000.0,44.0684,44.0868,43.9395,43.9395,516000.0
2013-09-18 14:00:00,47.75,48.21,47.75,48.08,1339600.0,43.9579,44.3814,43.9579,44.2617,1339600.0
2013-09-18 14:30:00,48.08,48.25,48.04,48.24,825600.0,44.2617,44.4182,44.2249,44.409,825600.0
2013-09-18 15:00:00,48.25,48.37,48.23,48.31,995600.0,44.4182,44.5287,44.3998,44.4735,995600.0
2013-09-18 15:30:00,48.31,48.5,48.27,48.4,1276400.0,44.4735,44.6484,44.4366,44.5563,1276400.0
2013-09-19 09:30:00,48.65,49.5,48.63,48.98,2968000.0,44.7865,45.5689,44.768,45.0902,2968000.0
2013-09-19 10:00:00,48.95,49.01,48.78,48.78,1535600.0,45.0626,45.1179,44.9061,44.9061,1535600.0
2013-09-19 10:30:00,48.78,48.83,48.68,48.78,925200.0,44.9061,44.9522,44.8141,44.9061,925200.0
2013-09-19 11:00:00,48.77,48.87,48.69,48.7,1122000.0,44.8969,44.989,44.8233,44.8325,1122000.0
2013-09-19 11:30:00,48.71,48.74,48.52,48.62,593200.0,44.8417,44.8693,44.6668,44.7588,593200.0
2013-09-19 12:00:00,48.62,48.69,48.57,48.57,506800.0,44.7588,44.8233,44.7128,44.7128,506800.0
2013-09-19 12:30:00,48.57,48.71,48.57,48.65,474400.0,44.7128,44.8417,44.7128,44.7865,474400.0
2013-09-19 13:00:00,48.66,48.67,48.52,48.61,556400.0,44.7957,44.8049,44.6668,44.7496,556400.0
2013-09-19 13:30:00,48.6,48.66,48.52,48.53,442400.0,44.7404,44.7957,44.6668,44.676,442400.0
2013-09-19 14:00:00,48.53,48.66,48.5,48.61,485200.0,44.676,44.7957,44.6484,44.7496,485200.0
2013-09-19 14:30:00,48.61,48.73,48.6,48.72,439200.0,44.7496,44.8601,44.7404,44.8509,439200.0
2013-09-19 15:00:00,48.72,48.77,48.69,48.73,695200.0,44.8509,44.8969,44.8233,44.8601,695200.0
2013-09-19 15:30:00,48.74,48.76,48.63,48.63,1621200.0,44.8693,44.8877,44.768,44.768,1621200.0
2013-09-20 09:30:00,48.83,48.83,48.47,48.74,2964400.0,44.9522,44.9522,44.6207,44.8693,2964400.0
2013-09-20 10:00:00,48.71,49.01,48.66,48.99,1251600.0,44.8417,45.1179,44.7957,45.0995,1251600.0
2013-09-20 10:30:00,48.98,49.13,48.88,49.08,1040000.0,45.0902,45.2283,44.9982,45.1823,1040000.0
2013-09-20 11:00:00,49.07,49.1,48.87,48.9,763200.0,45.1731,45.2007,44.989,45.0166,763200.0
2013-09-20 11:30:00,48.91,48.96,48.63,48.65,622800.0,45.0258,45.0718,44.768,44.7865,622800.0
2013-09-20 12:00:00,48.64,48.84,48.61,48.67,418400.0,44.7772,44.9614,44.7496,44.8049,418400.0
2013-09-20 12:30:00,48.67,48.83,48.63,48.81,360000.0,44.8049,44.9522,44.768,44.9337,360000.0
2013-09-20 13:00:00,48.81,48.84,48.74,48.83,563200.0,44.9337,44.9614,44.8693,44.9522,563200.0
2013-09-20 13:30:00,48.83,48.93,48.77,48.85,661200.0,44.9522,45.0442,44.8969,44.9706,661200.0
2013-09-20 14:00:00,48.85,49.0,48.82,49.0,1059200.0,44.9706,45.1087,44.943,45.1087,1059200.0
2013-09-20 14:30:00,49.0,49.04,48.88,48.97,1327600.0,45.1087,45.1455,44.9982,45.081,1327600.0
2013-09-20 15:00:00,48.97,48.98,48.85,48.93,1611200.0,45.081,45.0902,44.9706,45.0442,1611200.0
2013-09-20 15:30:00,48.93,49.46,48.92,49.3,9661200.0,45.0442,45.5321,45.035,45.3848,9661200.0
2013-09-23 09:30:00,49.45,50.22,49.33,49.74,4136400.0,45.5229,46.2318,45.4124,45.7899,4136400.0
2013-09-23 10:00:00,49.73,49.88,49.44,49.6,2074000.0,45.7807,45.9188,45.5137,45.661,2074000.0
2013-09-23 10:30:00,49.58,49.62,49.13,49.19,1634800.0,45.6426,45.6794,45.2283,45.2836,1634800.0
2013-09-23 11:00:00,49.2,49.23,49.0,49.14,1350000.0,45.2928,45.3204,45.1087,45.2375,1350000.0
2013-09-23 11:30:00,49.14,49.27,49.09,49.17,894000.0,45.2375,45.3572,45.1915,45.2652,894000.0
2013-09-23 12:00:00,49.17,49.32,49.15,49.3,748800.0,45.2652,45.4032,45.2467,45.3848,748800.0
2013-09-23 12:30:00,49.3,49.48,49.26,49.43,519600.0,45.3848,45.5505,45.348,45.5045,519600.0
2013-09-23 13:00:00,49.43,49.48,49.35,49.39,754400.0,45.5045,45.5505,45.4309,45.4677,754400.0
2013-09-23 13:30:00,49.38,49.41,49.33,49.38,498000.0,45.4585,45.4861,45.4124,45.4585,498000.0
2013-09-23 14:00:00,49.38,49.49,49.21,49.27,709600.0,45.4585,45.5597,45.302,45.3572,709600.0
2013-09-23 14:30:00,49.27,49.28,49.14,49.19,672800.0,45.3572,45.3664,45.2375,45.2836,672800.0
2013-09-23 15:00:00,49.19,49.2,49.02,49.06,911600.0,45.2836,45.2928,45.1271,45.1639,911600.0
2013-09-23 15:30:00,49.07,49.2,49.03,49.06,2038800.0,45.1731,45.2928,45.1363,45.1639,2038800.0
2013-09-24 09:30:00,49.06,49.2,48.47,48.56,1826000.0,45.1639,45.2928,44.6207,44.7036,1826000.0
2013-09-24 10:00:00,48.57,48.59,48.16,48.35,1899200.0,44.7128,44.7312,44.3354,44.5103,1899200.0
2013-09-24 10:30:00,48.36,48.75,48.27,48.73,1735200.0,44.5195,44.8785,44.4366,44.8601,1735200.0
2013-09-24 11:00:00,48.74,48.88,48.56,48.58,1058000.0,44.8693,44.9982,44.7036,44.722,1058000.0
2013-09-24 11:30:00,48.58,48.62,48.42,48.49,796400.0,44.722,44.7588,44.5747,44.6392,796400.0
2013-09-24 12:00:00,48.49,48.59,48.49,48.56,720000.0,44.6392,44.7312,44.6392,44.7036,720000.0
2013-09-24 12:30:00,48.56,48.64,48.54,48.57,507200.0,44.7036,44.7772,44.6852,44.7128,507200.0
2013-09-24 13:00:00,48.57,48.6,48.47,48.53,537200.0,44.7128,44.7404,44.6207,44.676,537200.0
2013-09-24 13:30:00,48.53,48.6,48.44,48.49,604400.0,44.676,44.7404,44.5931,44.6392,604400.0
2013-09-24 14:00:00,48.49,48.55,48.47,48.51,596000.0,44.6392,44.6944,44.6207,44.6576,596000.0
2013-09-24 14:30:00,48.5,48.66,48.49,48.63,623200.0,44.6484,44.7957,44.6392,44.768,623200.0
2013-09-24 15:00:00,48.64,48.66,48.53,48.55,644000.0,44.7772,44.7957,44.676,44.6944,644000.0
2013-09-24 15:30:00,48.55,48.56,48.3,48.36,1975200.0,44.6944,44.7036,44.4642,44.5195,1975200.0
2013-09-25 09:30:00,48.32,48.5,48.2,48.22,970800.0,44.4827,44.6484,44.3722,44.3906,970800.0
2013-09-25 10:00:00,48.22,48.35,48.1,48.2,1094800.0,44.3906,44.5103,44.2801,44.3722,1094800.0
2013-09-25 10:30:00,48.2,48.35,48.17,48.26,592800.0,44.3722,44.5103,44.3446,44.4274,592800.0
2013-09-25 11:00:00,48.26,48.3,48.13,48.27,464800.0,44.4274,44.4642,44.3077,44.4366,464800.0
2013-09-25 11:30:00,48.27,48.28,48.13,48.22,476000.0,44.4366,44.4458,44.3077,44.3906,476000.0
2013-09-25 12:00:00,48.22,48.23,47.95,47.99,664000.0,44.3906,44.3998,44.142,44.1789,664000.0
2013-09-25 12:30:00,47.99,48.07,47.88,47.97,806400.0,44.1789,44.2525,44.0776,44.1605,806400.0
2013-09-25 13:00:00,47.97,48.01,47.9,47.95,556800.0,44.1605,44.1973,44.096,44.142,556800.0
2013-09-25 13:30:00,47.94,47.94,47.67,47.8,864000.0,44.1328,44.1328,43.8843,44.004,864000.0
2013-09-25 14:00:00,47.8,47.9,47.76,47.87,611600.0,44.004,44.096,43.9671,44.0684,611600.0
2013-09-25 14:30:00,47.87,47.99,47.82,47.91,815600.0,44.0684,44.1789,44.0224,44.1052,815600.0
2013-09-25 15:00:00,47.91,48.08,47.89,47.92,742800.0,44.1052,44.2617,44.0868,44.1144,742800.0
2013-09-25 15:30:00,47.92,47.99,47.85,47.91,1109600.0,44.1144,44.1789,44.05,44.1052,1109600.0
2013-09-26 09:30:00,48.1,48.41,47.92,48.31,848000.0,44.2801,44.5655,44.1144,44.4735,848000.0
2013-09-26 10:00:00,48.31,48.48,48.24,48.38,584400.0,44.4735,44.63,44.409,44.5379,584400.0
2013-09-26 10:30:00,48.41,48.43,48.13,48.17,615200.0,44.5655,44.5839,44.3077,44.3446,615200.0
2013-09-26 11:00:00,48.17,48.38,48.04,48.29,803600.0,44.3446,44.5379,44.2249,44.455,803600.0
2013-09-26 11:30:00,48.29,48.45,48.27,48.44,485600.0,44.455,44.6023,44.4366,44.5931,485600.0
2013-09-26 12:00:00,48.44,48.56,48.32,48.56,668800.0,44.5931,44.7036,44.4827,44.7036,668800.0
2013-09-26 12:30:00,48.55,48.63,48.38,48.46,522000.0,44.6944,44.768,44.5379,44.6115,522000.0
2013-09-26 13:00:00,48.47,48.59,48.43,48.52,607600.0,44.6207,44.7312,44.5839,44.6668,607600.0
2013-09-26 13:30:00,48.52,48.54,48.35,48.43,510400.0,44.6668,44.6852,44.5103,44.5839,510400.0
2013-09-26 14:00:00,48.43,48.52,48.35,48.47,728800.0,44.5839,44.6668,44.5103,44.6207,728800.0
2013-09-26 14:30:00,48.47,48.48,48.38,48.44,315600.0,44.6207,44.63,44.5379,44.5931,315600.0
2013-09-26 15:00:00,48.43,48.52,48.39,48.44,542400.0,44.5839,44.6668,44.5471,44.5931,542400.0
2013-09-26 15:30:00,48.44,48.5,48.37,48.39,1067600.0,44.5931,44.6484,44.5287,44.5471,1067600.0
2013-09-27 09:30:00,48.04,48.43,48.0,48.09,946800.0,44.2249,44.5839,44.1881,44.2709,946800.0
2013-09-27 10:00:00,48.12,48.25,47.95,48.1,732000.0,44.2985,44.4182,44.142,44.2801,732000.0
2013-09-27 10:30:00,48.1,48.24,48.08,48.11,486000.0,44.2801,44.409,44.2617,44.2893,486000.0
2013-09-27 11:00:00,48.12,48.24,48.04,48.22,411600.0,44.2985,44.409,44.2249,44.3906,411600.0
2013-09-27 11:30:00,48.23,48.31,48.17,48.27,319600.0,44.3998,44.4735,44.3446,44.4366,319600.0
2013-09-27 12:00:00,48.27,48.31,48.14,48.23,299600.0,44.4366,44.4735,44.317,44.3998,299600.0
2013-09-27 12:30:00,48.24,48.29,48.2,48.22,266800.0,44.409,44.455,44.3722,44.3906,266800.0
2013-09-27 13:00:00,48.23,48.33,48.18,48.19,361600.0,44.3998,44.4919,44.3538,44.363,361600.0
2013-09-27 13:30:00,48.17,48.29,48.17,48.26,260800.0,44.3446,44.455,44.3446,44.4274,260800.0
2013-09-27 14:00:00,48.26,48.3,48.19,48.24,238400.0,44.4274,44.4642,44.363,44.409,238400.0
2013-09-27 14:30:00,48.24,48.25,48.13,48.13,238400.0,44.409,44.4182,44.3077,44.3077,238400.0
2013-09-27 15:00:00,48.14,48.26,48.14,48.22,394800.0,44.317,44.4274,44.317,44.3906,394800.0
2013-09-27 15:30:00,48.22,48.32,48.21,48.26,1107200.0,44.3906,44.4827,44.3814,44.4274,1107200.0
2013-09-30 09:30:00,47.7,47.91,47.56,47.63,1380800.0,43.9119,44.1052,43.783,43.8475,1380800.0
2013-09-30 10:00:00,47.62,47.81,47.62,47.79,430000.0,43.8382,44.0132,43.8382,43.9947,430000.0
2013-09-30 10:30:00,47.83,47.94,47.79,47.9,466800.0,44.0316,44.1328,43.9947,44.096,466800.0
2013-09-30 11:00:00,47.91,47.95,47.79,47.83,830400.0,44.1052,44.142,43.9947,44.0316,830400.0
2013-09-30 11:30:00,47.88,47.93,47.77,47.8,227600.0,44.0776,44.1236,43.9763,44.004,227600.0
2013-09-30 12:00:00,47.81,47.86,47.74,47.8,482400.0,44.0132,44.0592,43.9487,44.004,482400.0
2013-09-30 12:30:00,47.8,47.83,47.74,47.81,323600.0,44.004,44.0316,43.9487,44.0132,323600.0
2013-09-30 13:00:00,47.81,47.93,47.8,47.88,340400.0,44.0132,44.1236,44.004,44.0776,340400.0
2013-09-30 13:30:00,47.88,47.99,47.76,47.8,428000.0,44.0776,44.1789,43.9671,44.004,428000.0
2013-09-30 14:00:00,47.81,47.95,47.79,47.87,305200.0,44.0132,44.142,43.9947,44.0684,305200.0
2013-09-30 14:30:00,47.88,47.97,47.87,47.87,410000.0,44.0776,44.1605,44.0684,44.0684,410000.0
2013-09-30 15:00:00,47.87,47.88,47.76,47.85,412400.0,44.0684,44.0776,43.9671,44.05,412400.0
2013-09-30 15:30:00,47.85,47.91,47.77,47.81,1318400.0,44.05,44.1052,43.9763,44.0132,1318400.0
2013-10-01 09:30:00,47.72,47.96,47.52,47.87,1052800.0,43.9303,44.1512,43.7462,44.0684,1052800.0
2013-10-01 10:00:00,47.87,48.07,47.85,48.04,686000.0,44.0684,44.2525,44.05,44.2249,686000.0
2013-10-01 10:30:00,48.07,48.31,48.05,48.2,814800.0,44.2525,44.4735,44.2341,44.3722,814800.0
2013-10-01 11:00:00,48.19,48.24,48.1,48.15,682400.0,44.363,44.409,44.2801,44.3262,682400.0
2013-10-01 11:30:00,48.15,48.23,48.14,48.15,387600.0,44.3262,44.3998,44.317,44.3262,387600.0
2013-10-01 12:00:00,48.17,48.25,48.16,48.23,251600.0,44.3446,44.4182,44.3354,44.3998,251600.0
2013-10-01 12:30:00,48.22,48.24,48.13,48.21,505600.0,44.3906,44.409,44.3077,44.3814,505600.0
2013-10-01 13:00:00,48.21,48.31,48.2,48.31,296000.0,44.3814,44.4735,44.3722,44.4735,296000.0
2013-10-01 13:30:00,48.31,48.4,48.31,48.37,517200.0,44.4735,44.5563,44.4735,44.5287,517200.0
2013-10-01 14:00:00,48.38,48.4,48.21,48.24,276000.0,44.5379,44.5563,44.3814,44.409,276000.0
2013-10-01 14:30:00,48.23,48.26,48.15,48.17,459200.0,44.3998,44.4274,44.3262,44.3446,459200.0
2013-10-01 15:00:00,48.17,48.18,48.07,48.13,520400.0,44.3446,44.3538,44.2525,44.3077,520400.0
2013-10-01 15:30:00,48.11,48.27,48.11,48.26,1554400.0,44.2893,44.4366,44.2893,44.4274,1554400.0
2013-10-02 09:30:00,47.98,48.25,47.83,48.04,1333200.0,44.1697,44.4182,44.0316,44.2249,1333200.0
2013-10-02 10:00:00,48.01,48.06,47.78,47.81,563600.0,44.1973,44.2433,43.9855,44.0132,563600.0
2013-10-02 10:30:00,47.8,48.01,47.75,47.97,548800.0,44.004,44.1973,43.9579,44.1605,548800.0
2013-10-02 11:00:00,47.97,48.1,47.88,48.06,589600.0,44.1605,44.2801,44.0776,44.2433,589600.0
2013-10-02 11:30:00,48.06,48.13,47.98,48.08,420000.0,44.2433,44.3077,44.1697,44.2617,420000.0
2013-10-02 12:00:00,48.08,48.16,47.98,48.05,319600.0,44.2617,44.3354,44.1697,44.2341,319600.0
2013-10-02 12:30:00,48.04,48.09,47.96,47.98,197600.0,44.2249,44.2709,44.1512,44.1697,197600.0
2013-10-02 13:00:00,47.97,48.08,47.97,48.05,353600.0,44.1605,44.2617,44.1605,44.2341,353600.0
2013-10-02 13:30:00,48.06,48.08,47.98,48.0,327200.0,44.2433,44.2617,44.1697,44.1881,327200.0
2013-10-02 14:00:00,48.0,48.01,47.91,47.93,310400.0,44.1881,44.1973,44.1052,44.1236,310400.0
2013-10-02 14:30:00,47.93,47.98,47.85,47.9,336400.0,44.1236,44.1697,44.05,44.096,336400.0
2013-10-02 15:00:00,47.89,47.91,47.83,47.86,448000.0,44.0868,44.1052,44.0316,44.0592,448000.0
2013-10-02 15:30:00,47.86,47.96,47.81,47.96,1277600.0,44.0592,44.1512,44.0132,44.1512,1277600.0
2013-10-03 09:30:00,48.0,48.03,47.74,47.78,973200.0,44.1881,44.2157,43.9487,43.9855,973200.0
2013-10-03 10:00:00,47.79,47.8,47.58,47.62,1025200.0,43.9947,44.004,43.8014,43.8382,1025200.0
2013-10-03 10:30:00,47.61,47.62,47.45,47.48,1410000.0,43.829,43.8382,43.6817,43.7094,1410000.0
2013-10-03 11:00:00,47.48,47.57,47.37,47.38,824800.0,43.7094,43.7922,43.6081,43.6173,824800.0
2013-10-03 11:30:00,47.38,47.41,47.17,47.19,890800.0,43.6173,43.6449,43.424,43.4424,890800.0
2013-10-03 12:00:00,47.19,47.19,47.02,47.02,672400.0,43.4424,43.4424,43.2859,43.2859,672400.0
2013-10-03 12:30:00,47.06,47.22,46.94,47.18,886400.0,43.3227,43.47,43.2123,43.4332,886400.0
2013-10-03 13:00:00,47.18,47.24,47.1,47.23,814000.0,43.4332,43.4884,43.3595,43.4792,814000.0
2013-10-03 13:30:00,47.23,47.37,47.21,47.3,638400.0,43.4792,43.6081,43.4608,43.5437,638400.0
2013-10-03 14:00:00,47.3,47.38,47.09,47.3,598800.0,43.5437,43.6173,43.3503,43.5437,598800.0
2013-10-03 14:30:00,47.3,47.35,47.18,47.24,629200.0,43.5437,43.5897,43.4332,43.4884,629200.0
2013-10-03 15:00:00,47.25,47.31,47.15,47.24,722000.0,43.4976,43.5529,43.4056,43.4884,722000.0
2013-10-03 15:30:00,47.23,47.26,47.12,47.18,2188400.0,43.4792,43.5068,43.378,43.4332,2188400.0
2013-10-04 09:30:00,47.16,47.45,47.0,47.4,1453600.0,43.4148,43.6817,43.2675,43.6357,1453600.0
2013-10-04 10:00:00,47.4,47.59,47.35,47.52,696000.0,43.6357,43.8106,43.5897,43.7462,696000.0
2013-10-04 10:30:00,47.52,47.64,47.48,47.63,909200.0,43.7462,43.8567,43.7094,43.8475,909200.0
2013-10-04 11:00:00,47.64,47.72,47.48,47.56,668800.0,43.8567,43.9303,43.7094,43.783,668800.0
2013-10-04 11:30:00,47.57,47.72,47.57,47.7,568400.0,43.7922,43.9303,43.7922,43.9119,568400.0
2013-10-04 12:00:00,47.72,47.79,47.61,47.77,388000.0,43.9303,43.9947,43.829,43.9763,388000.0
2013-10-04 12:30:00,47.78,47.79,47.68,47.74,480800.0,43.9855,43.9947,43.8935,43.9487,480800.0
2013-10-04 13:00:00,47.74,47.76,47.65,47.69,452800.0,43.9487,43.9671,43.8659,43.9027,452800.0
2013-10-04 13:30:00,47.7,47.75,47.66,47.71,324400.0,43.9119,43.9579,43.8751,43.9211,324400.0
2013-10-04 14:00:00,47.7,47.7,47.56,47.63,620000.0,43.9119,43.9119,43.783,43.8475,620000.0
2013-10-04 14:30:00,47.63,47.65,47.57,47.62,374000.0,43.8475,43.8659,43.7922,43.8382,374000.0
2013-10-04 15:00:00,47.62,47.63,47.55,47.6,586800.0,43.8382,43.8475,43.7738,43.8198,586800.0
2013-10-04 15:30:00,47.59,47.67,47.51,47.62,981600.0,43.8106,43.8843,43.737,43.8382,981600.0
2013-10-07 09:30:00,46.99,46.99,46.65,46.88,1337600.0,43.2583,43.2583,42.9453,43.157,1337600.0
2013-10-07 10:00:00,46.89,46.97,46.81,46.88,831600.0,43.1662,43.2399,43.0926,43.157,831600.0
2013-10-07 10:30:00,46.89,46.95,46.81,46.86,744800.0,43.1662,43.2215,43.0926,43.1386,744800.0
2013-10-07 11:00:00,46.86,46.88,46.77,46.81,619200.0,43.1386,43.157,43.0558,43.0926,619200.0
2013-10-07 11:30:00,46.8,46.89,46.8,46.85,580800.0,43.0834,43.1662,43.0834,43.1294,580800.0
2013-10-07 12:00:00,46.85,46.87,46.76,46.76,397200.0,43.1294,43.1478,43.0465,43.0465,397200.0
2013-10-07 12:30:00,46.76,46.81,46.7,46.74,482800.0,43.0465,43.0926,42.9913,43.0281,482800.0
2013-10-07 13:00:00,46.76,46.85,46.73,46.85,954400.0,43.0465,43.1294,43.0189,43.1294,954400.0
2013-10-07 13:30:00,46.85,46.96,46.84,46.93,742400.0,43.1294,43.2307,43.1202,43.203,742400.0
2013-10-07 14:00:00,46.93,46.94,46.8,46.83,511200.0,43.203,43.2123,43.0834,43.111,511200.0
2013-10-07 14:30:00,46.83,46.85,46.78,46.82,483600.0,43.111,43.1294,43.065,43.1018,483600.0
2013-10-07 15:00:00,46.82,46.87,46.75,46.78,828800.0,43.1018,43.1478,43.0373,43.065,828800.0
2013-10-07 15:30:00,46.78,46.81,46.58,46.58,1853200.0,43.065,43.0926,42.8808,42.8808,1853200.0
2013-10-08 09:30:00,46.54,47.1,46.3,46.45,1698400.0,42.844,43.3595,42.6231,42.7612,1698400.0
2013-10-08 10:00:00,46.47,46.48,46.38,46.44,811200.0,42.7796,42.7888,42.6967,42.752,811200.0
2013-10-08 10:30:00,46.44,46.46,46.0,46.14,1357200.0,42.752,42.7704,42.3469,42.4758,1357200.0
2013-10-08 11:00:00,46.14,46.14,46.0,46.1,806800.0,42.4758,42.4758,42.3469,42.439,806800.0
2013-10-08 11:30:00,46.1,46.1,45.95,45.99,761600.0,42.439,42.439,42.3009,42.3377,761600.0
2013-10-08 12:00:00,45.98,46.02,45.88,45.93,454800.0,42.3285,42.3653,42.2364,42.2825,454800.0
2013-10-08 12:30:00,45.92,45.94,45.83,45.89,564400.0,42.2733,42.2917,42.1904,42.2456,564400.0
2013-10-08 13:00:00,45.91,46.0,45.85,45.93,896400.0,42.264,42.3469,42.2088,42.2825,896400.0
2013-10-08 13:30:00,45.94,46.02,45.82,45.84,603200.0,42.2917,42.3653,42.1812,42.1996,603200.0
2013-10-08 14:00:00,45.83,45.83,45.72,45.81,832400.0,42.1904,42.1904,42.0891,42.172,832400.0
2013-10-08 14:30:00,45.8,45.84,45.71,45.82,844000.0,42.1628,42.1996,42.0799,42.1812,844000.0
2013-10-08 15:00:00,45.82,45.87,45.72,45.81,996000.0,42.1812,42.2272,42.0891,42.172,996000.0
2013-10-08 15:30:00,45.81,45.84,45.63,45.65,2257600.0,42.172,42.1996,42.0063,42.0247,2257600.0
2013-10-09 09:30:00,45.85,45.88,45.27,45.29,1138400.0,42.2088,42.2364,41.6749,41.6933,1138400.0
2013-10-09 10:00:00,45.28,45.38,45.03,45.32,1435600.0,41.6841,41.7761,41.4539,41.7209,1435600.0
2013-10-09 10:30:00,45.3,45.42,45.21,45.32,904000.0,41.7025,41.813,41.6196,41.7209,904000.0
2013-10-09 11:00:00,45.3,45.41,45.2,45.33,766800.0,41.7025,41.8038,41.6104,41.7301,766800.0
2013-10-09 11:30:00,45.33,45.52,45.33,45.45,734400.0,41.7301,41.905,41.7301,41.8406,734400.0
2013-10-09 12:00:00,45.45,45.61,45.45,45.5,608000.0,41.8406,41.9879,41.8406,41.8866,608000.0
2013-10-09 12:30:00,45.52,45.68,45.5,45.55,468800.0,41.905,42.0523,41.8866,41.9326,468800.0
2013-10-09 13:00:00,45.56,46.06,45.53,46.0,974800.0,41.9418,42.4021,41.9142,42.3469,974800.0
2013-10-09 13:30:00,45.99,46.07,45.91,46.03,1129200.0,42.3377,42.4113,42.264,42.3745,1129200.0
2013-10-09 14:00:00,46.03,46.18,45.95,46.1,823200.0,42.3745,42.5126,42.3009,42.439,823200.0
2013-10-09 14:30:00,46.09,46.1,45.93,46.0,591200.0,42.4298,42.439,42.2825,42.3469,591200.0
2013-10-09 15:00:00,46.0,46.07,45.96,46.01,584800.0,42.3469,42.4113,42.3101,42.3561,584800.0
2013-10-09 15:30:00,46.02,46.09,45.96,45.97,2176400.0,42.3653,42.4298,42.3101,42.3193,2176400.0
2013-10-10 09:30:00,46.49,46.84,46.39,46.77,1561600.0,42.798,43.1202,42.7059,43.0558,1561600.0
2013-10-10 10:00:00,46.77,47.02,46.69,46.96,972000.0,43.0558,43.2859,42.9821,43.2307,972000.0
2013-10-10 10:30:00,46.95,46.98,46.88,46.96,667200.0,43.2215,43.2491,43.157,43.2307,667200.0
2013-10-10 11:00:00,46.94,47.13,46.91,47.08,793600.0,43.2123,43.3872,43.1846,43.3411,793600.0
2013-10-10 11:30:00,47.08,47.28,47.05,47.23,600400.0,43.3411,43.5253,43.3135,43.4792,600400.0
2013-10-10 12:00:00,47.23,47.27,47.13,47.19,644400.0,43.4792,43.516,43.3872,43.4424,644400.0
2013-10-10 12:30:00,47.2,47.22,46.98,47.1,518000.0,43.4516,43.47,43.2491,43.3595,518000.0
2013-10-10 13:00:00,47.1,47.14,46.99,47.08,298000.0,43.3595,43.3964,43.2583,43.3411,298000.0
2013-10-10 13:30:00,47.08,47.11,47.01,47.11,326800.0,43.3411,43.3688,43.2767,43.3688,326800.0
2013-10-10 14:00:00,47.11,47.11,46.94,47.0,662400.0,43.3688,43.3688,43.2123,43.2675,662400.0
2013-10-10 14:30:00,46.99,47.08,46.96,47.06,424800.0,43.2583,43.3411,43.2307,43.3227,424800.0
2013-10-10 15:00:00,47.05,47.22,47.05,47.14,692400.0,43.3135,43.47,43.3135,43.3964,692400.0
2013-10-10 15:30:00,47.15,47.27,47.11,47.24,1526000.0,43.4056,43.516,43.3688,43.4884,1526000.0
2013-10-11 09:30:00,47.2,47.5,46.88,47.5,1182000.0,43.4516,43.7278,43.157,43.7278,1182000.0
2013-10-11 10:00:00,47.5,47.63,47.38,47.59,1295600.0,43.7278,43.8475,43.6173,43.8106,1295600.0
2013-10-11 10:30:00,47.59,47.6,47.36,47.52,490400.0,43.8106,43.8198,43.5989,43.7462,490400.0
2013-10-11 11:00:00,47.51,47.71,47.45,47.65,548000.0,43.737,43.9211,43.6817,43.8659,548000.0
2013-10-11 11:30:00,47.65,47.84,47.65,47.83,721200.0,43.8659,44.0408,43.8659,44.0316,721200.0
2013-10-11 12:00:00,47.82,47.94,47.8,47.91,564800.0,44.0224,44.1328,44.004,44.1052,564800.0
2013-10-11 12:30:00,47.91,48.0,47.85,47.99,710000.0,44.1052,44.1881,44.05,44.1789,710000.0
2013-10-11 13:00:00,47.98,47.99,47.88,47.93,511600.0,44.1697,44.1789,44.0776,44.1236,511600.0
2013-10-11 13:30:00,47.93,47.99,47.91,47.97,693600.0,44.1236,44.1789,44.1052,44.1605,693600.0
2013-10-11 14:00:00,47.97,48.02,47.95,47.98,758400.0,44.1605,44.2065,44.142,44.1697,758400.0
2013-10-11 14:30:00,47.97,48.0,47.88,47.97,514400.0,44.1605,44.1881,44.0776,44.1605,514400.0
2013-10-11 15:00:00,47.99,47.99,47.81,47.86,547600.0,44.1789,44.1789,44.0132,44.0592,547600.0
2013-10-11 15:30:00,47.86,48.03,47.78,48.01,1832400.0,44.0592,44.2157,43.9855,44.1973,1832400.0
2013-10-14 09:30:00,47.58,47.75,47.51,47.69,599600.0,43.8014,43.9579,43.737,43.9027,599600.0
2013-10-14 10:00:00,47.69,47.71,47.56,47.64,284400.0,43.9027,43.9211,43.783,43.8567,284400.0
2013-10-14 10:30:00,47.63,47.71,47.57,47.65,314800.0,43.8475,43.9211,43.7922,43.8659,314800.0
2013-10-14 11:00:00,47.64,47.72,47.58,47.72,406800.0,43.8567,43.9303,43.8014,43.9303,406800.0
2013-10-14 11:30:00,47.72,47.96,47.72,47.95,348000.0,43.9303,44.1512,43.9303,44.142,348000.0
2013-10-14 12:00:00,47.95,48.05,47.88,47.92,402000.0,44.142,44.2341,44.0776,44.1144,402000.0
2013-10-14 12:30:00,47.91,48.1,47.9,48.06,411600.0,44.1052,44.2801,44.096,44.2433,411600.0
2013-10-14 13:00:00,48.07,48.24,48.03,48.21,402000.0,44.2525,44.409,44.2157,44.3814,402000.0
2013-10-14 13:30:00,48.22,48.3,48.18,48.29,504800.0,44.3906,44.4642,44.3538,44.455,504800.0
2013-10-14 14:00:00,48.29,48.45,48.25,48.35,442000.0,44.455,44.6023,44.4182,44.5103,442000.0
2013-10-14 14:30:00,48.35,48.45,48.21,48.24,358800.0,44.5103,44.6023,44.3814,44.409,358800.0
2013-10-14 15:00:00,48.23,48.42,48.21,48.38,440000.0,44.3998,44.5747,44.3814,44.5379,440000.0
2013-10-14 15:30:00,48.39,48.42,48.21,48.33,1332000.0,44.5471,44.5747,44.3814,44.4919,1332000.0
2013-10-15 09:30:00,48.27,48.46,48.12,48.33,940800.0,44.4366,44.6115,44.2985,44.4919,940800.0
2013-10-15 10:00:00,48.32,48.39,48.25,48.28,549600.0,44.4827,44.5471,44.4182,44.4458,549600.0
2013-10-15 10:30:00,48.29,48.45,48.29,48.34,699200.0,44.455,44.6023,44.455,44.5011,699200.0
2013-10-15 11:00:00,48.33,48.6,48.32,48.57,566400.0,44.4919,44.7404,44.4827,44.7128,566400.0
2013-10-15 11:30:00,48.55,48.58,48.41,48.46,1526400.0,44.6944,44.722,44.5655,44.6115,1526400.0
2013-10-15 12:00:00,48.46,48.46,48.21,48.26,679600.0,44.6115,44.6115,44.3814,44.4274,679600.0
2013-10-15 12:30:00,48.24,48.35,48.22,48.27,350400.0,44.409,44.5103,44.3906,44.4366,350400.0
2013-10-15 13:00:00,48.27,48.28,48.13,48.13,465600.0,44.4366,44.4458,44.3077,44.3077,465600.0
2013-10-15 13:30:00,48.13,48.18,48.11,48.16,397200.0,44.3077,44.3538,44.2893,44.3354,397200.0
2013-10-15 14:00:00,48.16,48.22,48.02,48.05,415200.0,44.3354,44.3906,44.2065,44.2341,415200.0
2013-10-15 14:30:00,48.05,48.05,47.84,47.99,419200.0,44.2341,44.2341,44.0408,44.1789,419200.0
2013-10-15 15:00:00,47.99,48.1,47.94,48.09,395200.0,44.1789,44.2801,44.1328,44.2709,395200.0
2013-10-15 15:30:00,48.09,48.09,47.85,47.87,1198400.0,44.2709,44.2709,44.05,44.0684,1198400.0
2013-10-16 09:30:00,48.12,48.75,47.96,48.61,825200.0,44.2985,44.8785,44.1512,44.7496,825200.0
2013-10-16 10:00:00,48.63,48.77,48.55,48.74,905600.0,44.768,44.8969,44.6944,44.8693,905600.0
2013-10-16 10:30:00,48.74,48.77,48.63,48.76,1170800.0,44.8693,44.8969,44.768,44.8877,1170800.0
2013-10-16 11:00:00,48.76,48.77,48.69,48.74,795200.0,44.8877,44.8969,44.8233,44.8693,795200.0
2013-10-16 11:30:00,48.74,48.92,48.72,48.84,912000.0,44.8693,45.035,44.8509,44.9614,912000.0
2013-10-16 12:00:00,48.84,48.93,48.81,48.87,750800.0,44.9614,45.0442,44.9337,44.989,750800.0
2013-10-16 12:30:00,48.85,48.92,48.81,48.88,302400.0,44.9706,45.035,44.9337,44.9982,302400.0
2013-10-16 13:00:00,48.87,48.9,48.8,48.88,422400.0,44.989,45.0166,44.9245,44.9982,422400.0
2013-10-16 13:30:00,48.87,48.94,48.84,48.88,441600.0,44.989,45.0534,44.9614,44.9982,441600.0
2013-10-16 14:00:00,48.87,48.94,48.8,48.83,614800.0,44.989,45.0534,44.9245,44.9522,614800.0
2013-10-16 14:30:00,48.84,48.91,48.82,48.85,461200.0,44.9614,45.0258,44.943,44.9706,461200.0
2013-10-16 15:00:00,48.86,48.95,48.83,48.87,428800.0,44.9798,45.0626,44.9522,44.989,428800.0
2013-10-16 15:30:00,48.86,48.95,48.83,48.91,1124400.0,44.9798,45.0626,44.9522,45.0258,1124400.0
2013-10-17 09:30:00,48.97,49.39,48.87,49.09,986800.0,45.081,45.4677,44.989,45.1915,986800.0
2013-10-17 10:00:00,49.09,49.2,48.97,49.16,1176400.0,45.1915,45.2928,45.081,45.2559,1176400.0
2013-10-17 10:30:00,49.16,49.2,49.0,49.07,618400.0,45.2559,45.2928,45.1087,45.1731,618400.0
2013-10-17 11:00:00,49.07,49.3,49.04,49.29,1067200.0,45.1731,45.3848,45.1455,45.3756,1067200.0
2013-10-17 11:30:00,49.3,49.47,49.28,49.41,739200.0,45.3848,45.5413,45.3664,45.4861,739200.0
2013-10-17 12:00:00,49.4,49.43,49.27,49.36,546400.0,45.4769,45.5045,45.3572,45.4401,546400.0
2013-10-17 12:30:00,49.35,49.41,49.26,49.35,318000.0,45.4309,45.4861,45.348,45.4309,318000.0
2013-10-17 13:00:00,49.36,49.38,49.25,49.32,270400.0,45.4401,45.4585,45.3388,45.4032,270400.0
2013-10-17 13:30:00,49.32,49.4,49.27,49.35,302400.0,45.4032,45.4769,45.3572,45.4309,302400.0
2013-10-17 14:00:00,49.34,49.4,49.3,49.33,352400.0,45.4217,45.4769,45.3848,45.4124,352400.0
2013-10-17 14:30:00,49.33,49.41,49.31,49.4,395600.0,45.4124,45.4861,45.394,45.4769,395600.0
2013-10-17 15:00:00,49.4,49.51,49.34,49.49,595600.0,45.4769,45.5782,45.4217,45.5597,595600.0
2013-10-17 15:30:00,49.49,49.69,49.48,49.57,1575600.0,45.5597,45.7439,45.5505,45.6334,1575600.0
2013-10-18 09:30:00,49.84,49.84,49.24,49.57,1899600.0,45.8819,45.8819,45.3296,45.6334,1899600.0
2013-10-18 10:00:00,49.57,49.79,49.45,49.49,1095200.0,45.6334,45.8359,45.5229,45.5597,1095200.0
2013-10-18 10:30:00,49.48,49.64,49.39,49.6,728800.0,45.5505,45.6978,45.4677,45.661,728800.0
2013-10-18 11:00:00,49.6,49.84,49.59,49.84,448800.0,45.661,45.8819,45.6518,45.8819,448800.0
2013-10-18 11:30:00,49.83,49.93,49.76,49.81,754800.0,45.8727,45.9648,45.8083,45.8543,754800.0
2013-10-18 12:00:00,49.82,49.97,49.77,49.94,349200.0,45.8635,46.0016,45.8175,45.974,349200.0
2013-10-18 12:30:00,49.95,50.07,49.95,50.06,628400.0,45.9832,46.0937,45.9832,46.0845,628400.0
2013-10-18 13:00:00,50.06,50.15,50.04,50.06,386400.0,46.0845,46.1673,46.0661,46.0845,386400.0
2013-10-18 13:30:00,50.06,50.19,50.03,50.19,442400.0,46.0845,46.2042,46.0569,46.2042,442400.0
2013-10-18 14:00:00,50.17,50.19,50.05,50.12,372800.0,46.1857,46.2042,46.0753,46.1397,372800.0
2013-10-18 14:30:00,50.13,50.17,50.07,50.09,412800.0,46.1489,46.1857,46.0937,46.1121,412800.0
2013-10-18 15:00:00,50.08,50.1,49.97,50.04,541200.0,46.1029,46.1213,46.0016,46.0661,541200.0
2013-10-18 15:30:00,50.03,50.25,50.02,50.14,2622800.0,46.0569,46.2594,46.0477,46.1581,2622800.0
2013-10-21 09:30:00,50.26,50.42,49.88,49.99,1052800.0,46.2686,46.4159,45.9188,46.02,1052800.0
2013-10-21 10:00:00,49.98,50.04,49.83,49.95,1123200.0,46.0108,46.0661,45.8727,45.9832,1123200.0
2013-10-21 10:30:00,49.92,50.0,49.86,49.91,1006400.0,45.9556,46.0292,45.9004,45.9464,1006400.0
2013-10-21 11:00:00,49.92,49.94,49.84,49.9,707200.0,45.9556,45.974,45.8819,45.9372,707200.0
2013-10-21 11:30:00,49.88,50.1,49.86,50.09,491600.0,45.9188,46.1213,45.9004,46.1121,491600.0
2013-10-21 12:00:00,50.1,50.21,50.07,50.17,424000.0,46.1213,46.2226,46.0937,46.1857,424000.0
2013-10-21 12:30:00,50.16,50.21,50.11,50.2,347600.0,46.1765,46.2226,46.1305,46.2134,347600.0
2013-10-21 13:00:00,50.21,50.24,50.09,50.12,375600.0,46.2226,46.2502,46.1121,46.1397,375600.0
2013-10-21 13:30:00,50.12,50.13,50.07,50.11,288000.0,46.1397,46.1489,46.0937,46.1305,288000.0
2013-10-21 14:00:00,50.11,50.12,49.97,49.99,390800.0,46.1305,46.1397,46.0016,46.02,390800.0
2013-10-21 14:30:00,50.0,50.11,50.0,50.01,278800.0,46.0292,46.1305,46.0292,46.0384,278800.0
2013-10-21 15:00:00,50.0,50.12,49.99,50.0,475200.0,46.0292,46.1397,46.02,46.0292,475200.0
2013-10-21 15:30:00,50.0,50.03,49.82,50.01,1671200.0,46.0292,46.0569,45.8635,46.0384,1671200.0
2013-10-22 09:30:00,49.68,50.33,49.68,50.17,1130000.0,45.7347,46.333,45.7347,46.1857,1130000.0
2013-10-22 10:00:00,50.13,50.67,50.13,50.61,1090800.0,46.1489,46.646,46.1489,46.5908,1090800.0
2013-10-22 10:30:00,50.59,50.63,50.05,50.11,1192800.0,46.5724,46.6092,46.0753,46.1305,1192800.0
2013-10-22 11:00:00,50.11,50.37,50.1,50.26,893600.0,46.1305,46.3699,46.1213,46.2686,893600.0
2013-10-22 11:30:00,50.29,50.44,50.15,50.24,1818800.0,46.2962,46.4343,46.1673,46.2502,1818800.0
2013-10-22 12:00:00,50.24,50.24,50.0,50.06,603600.0,46.2502,46.2502,46.0292,46.0845,603600.0
2013-10-22 12:30:00,50.05,50.08,49.88,49.89,702800.0,46.0753,46.1029,45.9188,45.928,702800.0
2013-10-22 13:00:00,49.9,50.15,49.9,50.09,421600.0,45.9372,46.1673,45.9372,46.1121,421600.0
2013-10-22 13:30:00,50.09,50.11,50.03,50.06,370400.0,46.1121,46.1305,46.0569,46.0845,370400.0
2013-10-22 14:00:00,50.07,50.1,50.02,50.02,489600.0,46.0937,46.1213,46.0477,46.0477,489600.0
2013-10-22 14:30:00,50.02,50.26,50.02,50.17,552400.0,46.0477,46.2686,46.0477,46.1857,552400.0
2013-10-22 15:00:00,50.18,50.32,50.17,50.28,424800.0,46.1949,46.3238,46.1857,46.287,424800.0
2013-10-22 15:30:00,50.28,50.29,49.92,49.97,1516800.0,46.287,46.2962,45.9556,46.0016,1516800.0
2013-10-23 09:30:00,49.67,49.7,49.33,49.39,1082400.0,45.7254,45.7531,45.4124,45.4677,1082400.0
2013-10-23 10:00:00,49.38,49.56,49.3,49.42,902800.0,45.4585,45.6242,45.3848,45.4953,902800.0
2013-10-23 10:30:00,49.41,49.62,49.38,49.53,1544800.0,45.4861,45.6794,45.4585,45.5966,1544800.0
2013-10-23 11:00:00,49.52,49.68,49.52,49.55,308800.0,45.5874,45.7347,45.5874,45.615,308800.0
2013-10-23 11:30:00,49.54,49.67,49.53,49.61,362800.0,45.6058,45.7254,45.5966,45.6702,362800.0
2013-10-23 12:00:00,49.6,49.67,49.56,49.6,319200.0,45.661,45.7254,45.6242,45.661,319200.0
2013-10-23 12:30:00,49.59,49.74,49.54,49.74,218000.0,45.6518,45.7899,45.6058,45.7899,218000.0
2013-10-23 13:00:00,49.72,49.78,49.68,49.74,167600.0,45.7715,45.8267,45.7347,45.7899,167600.0
2013-10-23 13:30:00,49.75,49.75,49.63,49.66,174800.0,45.7991,45.7991,45.6886,45.7162,174800.0
2013-10-23 14:00:00,49.65,49.72,49.63,49.69,192000.0,45.707,45.7715,45.6886,45.7439,192000.0
2013-10-23 14:30:00,49.7,49.74,49.63,49.72,288800.0,45.7531,45.7899,45.6886,45.7715,288800.0
2013-10-23 15:00:00,49.72,49.75,49.63,49.65,420400.0,45.7715,45.7991,45.6886,45.707,420400.0
2013-10-23 15:30:00,49.65,49.75,49.64,49.73,806400.0,45.707,45.7991,45.6978,45.7807,806400.0
2013-10-24 09:30:00,49.98,50.34,49.9,50.29,732400.0,46.0108,46.3422,45.9372,46.2962,732400.0
2013-10-24 10:00:00,50.27,50.54,50.18,50.45,626800.0,46.2778,46.5264,46.1949,46.4435,626800.0
2013-10-24 10:30:00,50.42,50.66,50.4,50.66,966800.0,46.4159,46.6368,46.3975,46.6368,966800.0
2013-10-24 11:00:00,50.66,50.83,50.58,50.79,537600.0,46.6368,46.7933,46.5632,46.7565,537600.0
2013-10-24 11:30:00,50.8,50.85,50.75,50.83,451600.0,46.7657,46.8117,46.7197,46.7933,451600.0
2013-10-24 12:00:00,50.81,50.84,50.71,50.73,330400.0,46.7749,46.8025,46.6829,46.7013,330400.0
2013-10-24 12:30:00,50.73,50.77,50.62,50.77,393200.0,46.7013,46.7381,46.6,46.7381,393200.0
2013-10-24 13:00:00,50.77,50.77,50.63,50.72,298800.0,46.7381,46.7381,46.6092,46.6921,298800.0
2013-10-24 13:30:00,50.72,50.75,50.68,50.68,297600.0,46.6921,46.7197,46.6552,46.6552,297600.0
2013-10-24 14:00:00,50.68,50.71,50.63,50.69,345200.0,46.6552,46.6829,46.6092,46.6644,345200.0
2013-10-24 14:30:00,50.69,50.71,50.65,50.67,298400.0,46.6644,46.6829,46.6276,46.646,298400.0
2013-10-24 15:00:00,50.68,50.73,50.65,50.72,500000.0,46.6552,46.7013,46.6276,46.6921,500000.0
2013-10-24 15:30:00,50.72,50.82,50.65,50.7,1728000.0,46.6921,46.7841,46.6276,46.6737,1728000.0
2013-10-25 09:30:00,50.94,50.99,50.38,50.84,1443200.0,46.8946,46.9406,46.3791,46.8025,1443200.0
2013-10-25 10:00:00,50.83,50.98,50.62,50.63,994000.0,46.7933,46.9314,46.6,46.6092,994000.0
2013-10-25 10:30:00,50.62,50.66,50.5,50.63,521600.0,46.6,46.6368,46.4895,46.6092,521600.0
2013-10-25 11:00:00,50.62,50.69,50.59,50.63,334000.0,46.6,46.6644,46.5724,46.6092,334000.0
2013-10-25 11:30:00,50.63,50.69,50.5,50.51,635600.0,46.6092,46.6644,46.4895,46.4987,635600.0
2013-10-25 12:00:00,50.51,50.57,50.43,50.53,867200.0,46.4987,46.554,46.4251,46.5172,867200.0
2013-10-25 12:30:00,50.53,50.55,50.48,50.51,326400.0,46.5172,46.5356,46.4711,46.4987,326400.0
2013-10-25 13:00:00,50.51,50.51,50.45,50.5,176000.0,46.4987,46.4987,46.4435,46.4895,176000.0
2013-10-25 13:30:00,50.49,50.5,50.45,50.48,170800.0,46.4803,46.4895,46.4435,46.4711,170800.0
2013-10-25 14:00:00,50.48,50.54,50.46,50.49,336000.0,46.4711,46.5264,46.4527,46.4803,336000.0
2013-10-25 14:30:00,50.49,50.55,50.49,50.54,290000.0,46.4803,46.5356,46.4803,46.5264,290000.0
2013-10-25 15:00:00,50.54,50.63,50.53,50.58,546400.0,46.5264,46.6092,46.5172,46.5632,546400.0
2013-10-25 15:30:00,50.6,50.77,50.56,50.75,1374400.0,46.5816,46.7381,46.5448,46.7197,1374400.0
2013-10-28 09:30:00,50.89,51.11,50.78,51.1,1003600.0,46.8486,47.0511,46.7473,47.0419,1003600.0
2013-10-28 10:00:00,51.1,51.13,50.86,50.89,692000.0,47.0419,47.0695,46.8209,46.8486,692000.0
2013-10-28 10:30:00,50.88,50.93,50.67,50.72,452800.0,46.8394,46.8854,46.646,46.6921,452800.0
2013-10-28 11:00:00,50.72,50.79,50.61,50.74,489200.0,46.6921,46.7565,46.5908,46.7105,489200.0
2013-10-28 11:30:00,50.77,50.83,50.71,50.76,375600.0,46.7381,46.7933,46.6829,46.7289,375600.0
2013-10-28 12:00:00,50.77,50.93,50.7,50.8,286400.0,46.7381,46.8854,46.6737,46.7657,286400.0
2013-10-28 12:30:00,50.81,51.02,50.8,50.99,270400.0,46.7749,46.9682,46.7657,46.9406,270400.0
2013-10-28 13:00:00,50.98,51.03,50.95,50.99,212800.0,46.9314,46.9774,46.9038,46.9406,212800.0
2013-10-28 13:30:00,50.98,51.0,50.92,50.95,196800.0,46.9314,46.9498,46.8762,46.9038,196800.0
2013-10-28 14:00:00,50.96,51.0,50.9,50.97,191200.0,46.913,46.9498,46.8578,46.9222,191200.0
2013-10-28 14:30:00,50.96,50.99,50.88,50.89,179600.0,46.913,46.9406,46.8394,46.8486,179600.0
2013-10-28 15:00:00,50.89,50.89,50.79,50.82,431200.0,46.8486,46.8486,46.7565,46.7841,431200.0
2013-10-28 15:30:00,50.81,50.83,50.74,50.8,1071200.0,46.7749,46.7933,46.7105,46.7657,1071200.0
2013-10-29 09:30:00,50.87,51.31,50.87,51.25,957600.0,46.8301,47.2352,46.8301,47.18,957600.0
2013-10-29 10:00:00,51.23,51.25,51.03,51.16,525600.0,47.1616,47.18,46.9774,47.0971,525600.0
2013-10-29 10:30:00,51.16,51.19,50.96,50.98,432800.0,47.0971,47.1247,46.913,46.9314,432800.0
2013-10-29 11:00:00,50.97,51.13,50.97,51.05,392000.0,46.9222,47.0695,46.9222,46.9959,392000.0
2013-10-29 11:30:00,51.05,51.11,50.98,50.98,294800.0,46.9959,47.0511,46.9314,46.9314,294800.0
2013-10-29 12:00:00,51.0,51.15,50.98,51.12,515200.0,46.9498,47.0879,46.9314,47.0603,515200.0
2013-10-29 12:30:00,51.15,51.18,51.12,51.14,156400.0,47.0879,47.1155,47.0603,47.0787,156400.0
2013-10-29 13:00:00,51.12,51.22,51.12,51.13,377600.0,47.0603,47.1524,47.0603,47.0695,377600.0
2013-10-29 13:30:00,51.13,51.17,51.1,51.15,205600.0,47.0695,47.1063,47.0419,47.0879,205600.0
2013-10-29 14:00:00,51.15,51.21,51.1,51.13,438000.0,47.0879,47.1431,47.0419,47.0695,438000.0
2013-10-29 14:30:00,51.13,51.15,51.0,51.0,610400.0,47.0695,47.0879,46.9498,46.9498,610400.0
2013-10-29 15:00:00,51.0,51.14,50.96,51.1,583600.0,46.9498,47.0787,46.913,47.0419,583600.0
2013-10-29 15:30:00,51.1,51.18,51.04,51.11,1547600.0,47.0419,47.1155,46.9866,47.0511,1547600.0
2013-10-30 09:30:00,51.22,51.23,50.83,50.9,1220800.0,47.1524,47.1616,46.7933,46.8578,1220800.0
2013-10-30 10:00:00,50.91,50.95,50.79,50.89,666000.0,46.867,46.9038,46.7565,46.8486,666000.0
2013-10-30 10:30:00,50.9,50.97,50.77,50.89,759600.0,46.8578,46.9222,46.7381,46.8486,759600.0
2013-10-30 11:00:00,50.91,50.99,50.8,50.85,394000.0,46.867,46.9406,46.7657,46.8117,394000.0
2013-10-30 11:30:00,50.85,50.98,50.79,50.85,458400.0,46.8117,46.9314,46.7565,46.8117,458400.0
2013-10-30 12:00:00,50.86,50.95,50.79,50.86,580000.0,46.8209,46.9038,46.7565,46.8209,580000.0
2013-10-30 12:30:00,50.87,51.05,50.86,50.98,344400.0,46.8301,46.9959,46.8209,46.9314,344400.0
2013-10-30 13:00:00,50.97,51.01,50.89,50.9,233600.0,46.9222,46.959,46.8486,46.8578,233600.0
2013-10-30 13:30:00,50.91,50.94,50.8,50.83,434400.0,46.867,46.8946,46.7657,46.7933,434400.0
2013-10-30 14:00:00,50.83,51.0,50.41,50.55,1122400.0,46.7933,46.9498,46.4067,46.5356,1122400.0
2013-10-30 14:30:00,50.57,50.77,50.52,50.72,570800.0,46.554,46.7381,46.5079,46.6921,570800.0
2013-10-30 15:00:00,50.67,51.01,50.67,50.91,880000.0,46.646,46.959,46.646,46.867,880000.0
2013-10-30 15:30:00,50.91,51.09,50.85,50.85,2446800.0,46.867,47.0327,46.8117,46.8117,2446800.0
2013-10-31 09:30:00,49.26,49.73,48.94,49.08,3931600.0,45.348,45.7807,45.0534,45.1823,3931600.0
2013-10-31 10:00:00,49.09,49.15,48.66,48.84,2640400.0,45.1915,45.2467,44.7957,44.9614,2640400.0
2013-10-31 10:30:00,48.84,49.02,48.57,48.85,1888000.0,44.9614,45.1271,44.7128,44.9706,1888000.0
2013-10-31 11:00:00,48.85,49.13,48.77,48.99,1398000.0,44.9706,45.2283,44.8969,45.0995,1398000.0
2013-10-31 11:30:00,48.98,49.43,48.97,49.36,1882400.0,45.0902,45.5045,45.081,45.4401,1882400.0
2013-10-31 12:00:00,49.36,49.58,49.33,49.4,1194800.0,45.4401,45.6426,45.4124,45.4769,1194800.0
2013-10-31 12:30:00,49.4,49.5,49.32,49.42,884800.0,45.4769,45.5689,45.4032,45.4953,884800.0
2013-10-31 13:00:00,49.43,49.54,49.4,49.43,715600.0,45.5045,45.6058,45.4769,45.5045,715600.0
2013-10-31 13:30:00,49.43,49.46,49.33,49.44,656800.0,45.5045,45.5321,45.4124,45.5137,656800.0
2013-10-31 14:00:00,49.45,49.6,49.43,49.53,1030400.0,45.5229,45.661,45.5045,45.5966,1030400.0
2013-10-31 14:30:00,49.53,49.58,49.46,49.48,819200.0,45.5966,45.6426,45.5321,45.5505,819200.0
2013-10-31 15:00:00,49.48,49.54,49.42,49.47,1137200.0,45.5505,45.6058,45.4953,45.5413,1137200.0
2013-10-31 15:30:00,49.47,49.57,49.33,49.38,2376400.0,45.5413,45.6334,45.4124,45.4585,2376400.0
2013-11-01 09:30:00,49.74,50.24,49.73,50.22,2158000.0,45.7899,46.2502,45.7807,46.2318,2158000.0
2013-11-01 10:00:00,50.2,50.22,49.99,50.01,1170400.0,46.2134,46.2318,46.02,46.0384,1170400.0
2013-11-01 10:30:00,50.01,50.12,49.99,50.07,788000.0,46.0384,46.1397,46.02,46.0937,788000.0
2013-11-01 11:00:00,50.06,50.07,49.85,49.92,1098800.0,46.0845,46.0937,45.8912,45.9556,1098800.0
2013-11-01 11:30:00,49.92,49.99,49.83,49.83,502400.0,45.9556,46.02,45.8727,45.8727,502400.0
2013-11-01 12:00:00,49.83,49.98,49.79,49.92,507600.0,45.8727,46.0108,45.8359,45.9556,507600.0
2013-11-01 12:30:00,49.93,49.97,49.85,49.86,288400.0,45.9648,46.0016,45.8912,45.9004,288400.0
2013-11-01 13:00:00,49.84,49.85,49.74,49.76,461600.0,45.8819,45.8912,45.7899,45.8083,461600.0
2013-11-01 13:30:00,49.75,49.77,49.64,49.67,625600.0,45.7991,45.8175,45.6978,45.7254,625600.0
2013-11-01 14:00:00,49.67,49.74,49.66,49.66,563200.0,45.7254,45.7899,45.7162,45.7162,563200.0
2013-11-01 14:30:00,49.66,49.74,49.63,49.7,550400.0,45.7162,45.7899,45.6886,45.7531,550400.0
2013-11-01 15:00:00,49.7,49.82,49.68,49.8,595200.0,45.7531,45.8635,45.7347,45.8451,595200.0
2013-11-01 15:30:00,49.8,49.89,49.69,49.7,2228000.0,45.8451,45.928,45.7439,45.7531,2228000.0
2013-11-04 09:30:00,49.92,50.0,49.52,49.63,886800.0,45.9556,46.0292,45.5874,45.6886,886800.0
2013-11-04 10:00:00,49.65,49.66,49.5,49.6,686400.0,45.707,45.7162,45.5689,45.661,686400.0
2013-11-04 10:30:00,49.6,49.73,49.45,49.46,667200.0,45.661,45.7807,45.5229,45.5321,667200.0
2013-11-04 11:00:00,49.45,49.47,49.32,49.41,817200.0,45.5229,45.5413,45.4032,45.4861,817200.0
2013-11-04 11:30:00,49.43,49.48,49.34,49.35,520400.0,45.5045,45.5505,45.4217,45.4309,520400.0
2013-11-04 12:00:00,49.35,49.37,49.27,49.34,548800.0,45.4309,45.4493,45.3572,45.4217,548800.0
2013-11-04 12:30:00,49.34,49.43,49.32,49.35,450000.0,45.4217,45.5045,45.4032,45.4309,450000.0
2013-11-04 13:00:00,49.35,49.4,49.3,49.39,521600.0,45.4309,45.4769,45.3848,45.4677,521600.0
2013-11-04 13:30:00,49.39,49.4,49.22,49.23,604400.0,45.4677,45.4769,45.3112,45.3204,604400.0
2013-11-04 14:00:00,49.23,49.25,49.19,49.22,610400.0,45.3204,45.3388,45.2836,45.3112,610400.0
2013-11-04 14:30:00,49.22,49.25,49.17,49.18,684800.0,45.3112,45.3388,45.2652,45.2744,684800.0
2013-11-04 15:00:00,49.18,49.21,49.05,49.14,1070800.0,45.2744,45.302,45.1547,45.2375,1070800.0
2013-11-04 15:30:00,49.14,49.18,49.05,49.09,1880800.0,45.2375,45.2744,45.1547,45.1915,1880800.0
2013-11-05 09:30:00,48.84,49.03,48.75,48.83,1451600.0,44.9614,45.1363,44.8785,44.9522,1451600.0
2013-11-05 10:00:00,48.83,49.01,48.76,48.96,1042000.0,44.9522,45.1179,44.8877,45.0718,1042000.0
2013-11-05 10:30:00,48.98,49.23,48.93,49.12,761600.0,45.0902,45.3204,45.0442,45.2191,761600.0
2013-11-05 11:00:00,49.13,49.17,49.04,49.15,709600.0,45.2283,45.2652,45.1455,45.2467,709600.0
2013-11-05 11:30:00,49.15,49.29,49.13,49.27,611600.0,45.2467,45.3756,45.2283,45.3572,611600.0
2013-11-05 12:00:00,49.27,49.45,49.23,49.44,670400.0,45.3572,45.5229,45.3204,45.5137,670400.0
2013-11-05 12:30:00,49.45,49.45,49.3,49.32,486000.0,45.5229,45.5229,45.3848,45.4032,486000.0
2013-11-05 13:00:00,49.34,49.37,49.26,49.35,336400.0,45.4217,45.4493,45.348,45.4309,336400.0
2013-11-05 13:30:00,49.35,49.37,49.26,49.26,444800.0,45.4309,45.4493,45.348,45.348,444800.0
2013-11-05 14:00:00,49.26,49.44,49.25,49.42,610800.0,45.348,45.5137,45.3388,45.4953,610800.0
2013-11-05 14:30:00,49.42,49.47,49.41,49.44,604800.0,45.4953,45.5413,45.4861,45.5137,604800.0
2013-11-05 15:00:00,49.45,49.49,49.35,49.37,803200.0,45.5229,45.5597,45.4309,45.4493,803200.0
2013-11-05 15:30:00,49.37,49.49,49.34,49.36,1561200.0,45.4493,45.5597,45.4217,45.4401,1561200.0
2013-11-06 09:30:00,49.69,50.05,49.63,49.89,1584400.0,45.7439,46.0753,45.6886,45.928,1584400.0
2013-11-06 10:00:00,49.89,49.92,49.59,49.59,744800.0,45.928,45.9556,45.6518,45.6518,744800.0
2013-11-06 10:30:00,49.59,49.6,49.45,49.5,727600.0,45.6518,45.661,45.5229,45.5689,727600.0
2013-11-06 11:00:00,49.48,49.6,49.35,49.59,574800.0,45.5505,45.661,45.4309,45.6518,574800.0
2013-11-06 11:30:00,49.59,49.62,49.47,49.49,507600.0,45.6518,45.6794,45.5413,45.5597,507600.0
2013-11-06 12:00:00,49.49,49.56,49.46,49.49,312400.0,45.5597,45.6242,45.5321,45.5597,312400.0
2013-11-06 12:30:00,49.5,49.55,49.48,49.5,296800.0,45.5689,45.615,45.5505,45.5689,296800.0
2013-11-06 13:00:00,49.5,49.56,49.49,49.52,292400.0,45.5689,45.6242,45.5597,45.5874,292400.0
2013-11-06 13:30:00,49.52,49.56,49.39,49.43,400000.0,45.5874,45.6242,45.4677,45.5045,400000.0
2013-11-06 14:00:00,49.43,49.57,49.35,49.56,448400.0,45.5045,45.6334,45.4309,45.6242,448400.0
2013-11-06 14:30:00,49.56,49.68,49.55,49.58,548800.0,45.6242,45.7347,45.615,45.6426,548800.0
2013-11-06 15:00:00,49.57,49.73,49.55,49.69,542400.0,45.6334,45.7807,45.615,45.7439,542400.0
2013-11-06 15:30:00,49.68,49.78,49.66,49.74,1238000.0,45.7347,45.8267,45.7162,45.7899,1238000.0
2013-11-07 09:30:00,49.99,50.09,49.65,49.65,638400.0,46.02,46.1121,45.707,45.707,638400.0
2013-11-07 10:00:00,49.63,49.73,49.41,49.48,701200.0,45.6886,45.7807,45.4861,45.5505,701200.0
2013-11-07 10:30:00,49.48,49.58,49.34,49.49,846000.0,45.5505,45.6426,45.4217,45.5597,846000.0
2013-11-07 11:00:00,49.48,49.48,49.18,49.2,554400.0,45.5505,45.5505,45.2744,45.2928,554400.0
2013-11-07 11:30:00,49.21,49.35,49.17,49.32,648000.0,45.302,45.4309,45.2652,45.4032,648000.0
2013-11-07 12:00:00,49.33,49.46,49.32,49.42,343600.0,45.4124,45.5321,45.4032,45.4953,343600.0
2013-11-07 12:30:00,49.41,49.46,49.35,49.38,388000.0,45.4861,45.5321,45.4309,45.4585,388000.0
2013-11-07 13:00:00,49.36,49.38,49.21,49.22,328400.0,45.4401,45.4585,45.302,45.3112,328400.0
2013-11-07 13:30:00,49.21,49.29,49.19,49.27,443200.0,45.302,45.3756,45.2836,45.3572,443200.0
2013-11-07 14:00:00,49.26,49.26,49.09,49.21,517200.0,45.348,45.348,45.1915,45.302,517200.0
2013-11-07 14:30:00,49.21,49.25,49.12,49.17,684400.0,45.302,45.3388,45.2191,45.2652,684400.0
2013-11-07 15:00:00,49.16,49.3,49.14,49.14,908800.0,45.2559,45.3848,45.2375,45.2375,908800.0
2013-11-07 15:30:00,49.14,49.22,49.04,49.1,1968800.0,45.2375,45.3112,45.1455,45.2007,1968800.0
2013-11-08 09:30:00,48.94,49.46,48.94,49.25,1015600.0,45.0534,45.5321,45.0534,45.3388,1015600.0
2013-11-08 10:00:00,49.23,49.62,49.21,49.44,774000.0,45.3204,45.6794,45.302,45.5137,774000.0
2013-11-08 10:30:00,49.46,49.59,49.38,49.46,738800.0,45.5321,45.6518,45.4585,45.5321,738800.0
2013-11-08 11:00:00,49.45,49.48,49.33,49.37,680400.0,45.5229,45.5505,45.4124,45.4493,680400.0
2013-11-08 11:30:00,49.38,49.42,49.28,49.28,607600.0,45.4585,45.4953,45.3664,45.3664,607600.0
2013-11-08 12:00:00,49.29,49.41,49.27,49.32,415600.0,45.3756,45.4861,45.3572,45.4032,415600.0
2013-11-08 12:30:00,49.32,49.32,49.23,49.26,384000.0,45.4032,45.4032,45.3204,45.348,384000.0
2013-11-08 13:00:00,49.27,49.35,49.2,49.33,405200.0,45.3572,45.4309,45.2928,45.4124,405200.0
2013-11-08 13:30:00,49.33,49.5,49.3,49.37,492800.0,45.4124,45.5689,45.3848,45.4493,492800.0
2013-11-08 14:00:00,49.37,49.39,49.29,49.35,362000.0,45.4493,45.4677,45.3756,45.4309,362000.0
2013-11-08 14:30:00,49.35,49.35,49.27,49.28,342800.0,45.4309,45.4309,45.3572,45.3664,342800.0
2013-11-08 15:00:00,49.27,49.4,49.2,49.35,906400.0,45.3572,45.4769,45.2928,45.4309,906400.0
2013-11-08 15:30:00,49.35,49.57,49.3,49.55,1462400.0,45.4309,45.6334,45.3848,45.615,1462400.0
2013-11-11 09:30:00,49.66,49.91,49.56,49.74,850800.0,45.7162,45.9464,45.6242,45.7899,850800.0
2013-11-11 10:00:00,49.74,49.79,49.66,49.69,274400.0,45.7899,45.8359,45.7162,45.7439,274400.0
2013-11-11 10:30:00,49.69,49.78,49.63,49.76,438400.0,45.7439,45.8267,45.6886,45.8083,438400.0
2013-11-11 11:00:00,49.76,49.9,49.69,49.9,306800.0,45.8083,45.9372,45.7439,45.9372,306800.0
2013-11-11 11:30:00,49.89,49.92,49.82,49.91,309600.0,45.928,45.9556,45.8635,45.9464,309600.0
2013-11-11 12:00:00,49.91,49.92,49.8,49.91,281200.0,45.9464,45.9556,45.8451,45.9464,281200.0
2013-11-11 12:30:00,49.92,49.93,49.88,49.88,129200.0,45.9556,45.9648,45.9188,45.9188,129200.0
2013-11-11 13:00:00,49.88,49.89,49.81,49.89,164400.0,45.9188,45.928,45.8543,45.928,164400.0
2013-11-11 13:30:00,49.88,49.9,49.81,49.83,286800.0,45.9188,45.9372,45.8543,45.8727,286800.0
2013-11-11 14:00:00,49.81,49.84,49.78,49.83,269200.0,45.8543,45.8819,45.8267,45.8727,269200.0
2013-11-11 14:30:00,49.84,49.85,49.81,49.84,166400.0,45.8819,45.8912,45.8543,45.8819,166400.0
2013-11-11 15:00:00,49.85,49.87,49.79,49.81,228400.0,45.8912,45.9096,45.8359,45.8543,228400.0
2013-11-11 15:30:00,49.8,49.81,49.73,49.76,953200.0,45.8451,45.8543,45.7807,45.8083,953200.0
2013-11-12 09:30:00,49.61,49.8,49.45,49.69,655200.0,45.6702,45.8451,45.5229,45.7439,655200.0
2013-11-12 10:00:00,49.7,49.71,49.53,49.56,689600.0,45.7531,45.7623,45.5966,45.6242,689600.0
2013-11-12 10:30:00,49.58,49.58,49.35,49.35,664000.0,45.6426,45.6426,45.4309,45.4309,664000.0
2013-11-12 11:00:00,49.37,49.41,49.32,49.32,640000.0,45.4493,45.4861,45.4032,45.4032,640000.0
2013-11-12 11:30:00,49.33,49.45,49.21,49.38,591600.0,45.4124,45.5229,45.302,45.4585,591600.0
2013-11-12 12:00:00,49.38,49.39,49.27,49.38,352000.0,45.4585,45.4677,45.3572,45.4585,352000.0
2013-11-12 12:30:00,49.38,49.59,49.35,49.58,371600.0,45.4585,45.6518,45.4309,45.6426,371600.0
2013-11-12 13:00:00,49.57,49.59,49.49,49.5,208800.0,45.6334,45.6518,45.5597,45.5689,208800.0
2013-11-12 13:30:00,49.5,49.55,49.38,49.51,250000.0,45.5689,45.615,45.4585,45.5782,250000.0
2013-11-12 14:00:00,49.51,49.56,49.48,49.49,253600.0,45.5782,45.6242,45.5505,45.5597,253600.0
2013-11-12 14:30:00,49.5,49.67,49.48,49.67,456000.0,45.5689,45.7254,45.5505,45.7254,456000.0
2013-11-12 15:00:00,49.68,49.71,49.57,49.57,326000.0,45.7347,45.7623,45.6334,45.6334,326000.0
2013-11-12 15:30:00,49.6,49.68,49.53,49.59,1104000.0,45.661,45.7347,45.5966,45.6518,1104000.0
2013-11-13 09:30:00,49.18,49.38,49.13,49.33,978800.0,45.365,45.5495,45.3189,45.5034,978800.0
2013-11-13 10:00:00,49.35,49.46,49.26,49.35,243200.0,45.5218,45.6233,45.4388,45.5218,243200.0
2013-11-13 10:30:00,49.35,49.48,49.35,49.44,422400.0,45.5218,45.6417,45.5218,45.6048,422400.0
2013-11-13 11:00:00,49.43,49.48,49.31,49.35,462400.0,45.5956,45.6417,45.4849,45.5218,462400.0
2013-11-13 11:30:00,49.33,49.37,49.3,49.31,421600.0,45.5034,45.5403,45.4757,45.4849,421600.0
2013-11-13 12:00:00,49.31,49.49,49.28,49.44,433200.0,45.4849,45.651,45.4573,45.6048,433200.0
2013-11-13 12:30:00,49.45,49.49,49.42,49.47,241200.0,45.6141,45.651,45.5864,45.6325,241200.0
2013-11-13 13:00:00,49.48,49.56,49.45,49.56,159600.0,45.6417,45.7155,45.6141,45.7155,159600.0
2013-11-13 13:30:00,49.57,49.62,49.55,49.59,348000.0,45.7248,45.7709,45.7063,45.7432,348000.0
2013-11-13 14:00:00,49.58,49.7,49.52,49.68,316400.0,45.734,45.8447,45.6786,45.8262,316400.0
2013-11-13 14:30:00,49.68,49.77,49.66,49.75,538400.0,45.8262,45.9092,45.8078,45.8908,538400.0
2013-11-13 15:00:00,49.75,49.85,49.74,49.77,503600.0,45.8908,45.983,45.8816,45.9092,503600.0
2013-11-13 15:30:00,49.77,49.94,49.76,49.92,1662000.0,45.9092,46.0661,45.9,46.0476,1662000.0
2013-11-14 09:30:00,49.98,50.05,49.85,49.99,820000.0,46.103,46.1675,45.983,46.1122,820000.0
2013-11-14 10:00:00,49.99,50.0,49.69,49.8,804800.0,46.1122,46.1214,45.8354,45.9369,804800.0
2013-11-14 10:30:00,49.8,49.92,49.78,49.87,767200.0,45.9369,46.0476,45.9185,46.0015,767200.0
2013-11-14 11:00:00,49.87,49.98,49.82,49.86,785600.0,46.0015,46.103,45.9554,45.9923,785600.0
2013-11-14 11:30:00,49.87,49.95,49.85,49.88,564800.0,46.0015,46.0753,45.983,46.0107,564800.0
2013-11-14 12:00:00,49.9,49.95,49.85,49.93,376800.0,46.0292,46.0753,45.983,46.0568,376800.0
2013-11-14 12:30:00,49.92,49.95,49.89,49.9,317200.0,46.0476,46.0753,46.0199,46.0292,317200.0
2013-11-14 13:00:00,49.91,49.96,49.89,49.94,828800.0,46.0384,46.0845,46.0199,46.0661,828800.0
2013-11-14 13:30:00,49.95,50.01,49.93,49.99,500000.0,46.0753,46.1306,46.0568,46.1122,500000.0
2013-11-14 14:00:00,49.98,50.01,49.95,49.99,822000.0,46.103,46.1306,46.0753,46.1122,822000.0
2013-11-14 14:30:00,49.99,50.01,49.93,49.96,452400.0,46.1122,46.1306,46.0568,46.0845,452400.0
2013-11-14 15:00:00,49.96,50.02,49.94,50.01,928400.0,46.0845,46.1398,46.0661,46.1306,928400.0
2013-11-14 15:30:00,50.01,50.06,49.97,50.04,1016400.0,46.1306,46.1767,46.0937,46.1583,1016400.0
2013-11-15 09:30:00,49.94,50.62,49.94,50.61,1989200.0,46.0661,46.6933,46.0661,46.6841,1989200.0
2013-11-15 10:00:00,50.6,50.62,50.46,50.57,529200.0,46.6749,46.6933,46.5457,46.6472,529200.0
2013-11-15 10:30:00,50.56,50.61,50.42,50.51,574800.0,46.638,46.6841,46.5088,46.5918,574800.0
2013-11-15 11:00:00,50.51,50.51,50.38,50.43,751200.0,46.5918,46.5918,46.4719,46.518,751200.0
2013-11-15 11:30:00,50.43,50.48,50.42,50.45,488400.0,46.518,46.5642,46.5088,46.5365,488400.0
2013-11-15 12:00:00,50.44,50.55,50.43,50.49,494800.0,46.5273,46.6287,46.518,46.5734,494800.0
2013-11-15 12:30:00,50.5,50.52,50.47,50.5,265200.0,46.5826,46.6011,46.5549,46.5826,265200.0
2013-11-15 13:00:00,50.5,50.55,50.49,50.49,312400.0,46.5826,46.6287,46.5734,46.5734,312400.0
2013-11-15 13:30:00,50.5,50.61,50.49,50.52,699600.0,46.5826,46.6841,46.5734,46.6011,699600.0
2013-11-15 14:00:00,50.51,50.63,50.51,50.56,584800.0,46.5918,46.7025,46.5918,46.638,584800.0
2013-11-15 14:30:00,50.57,50.58,50.45,50.48,358400.0,46.6472,46.6564,46.5365,46.5642,358400.0
2013-11-15 15:00:00,50.48,50.49,50.43,50.44,444400.0,46.5642,46.5734,46.518,46.5273,444400.0
2013-11-15 15:30:00,50.45,50.54,50.38,50.49,1547600.0,46.5365,46.6195,46.4719,46.5734,1547600.0
2013-11-18 09:30:00,50.5,50.68,50.02,50.1,1106800.0,46.5826,46.7487,46.1398,46.2136,1106800.0
2013-11-18 10:00:00,50.06,50.18,50.01,50.08,697600.0,46.1767,46.2874,46.1306,46.1952,697600.0
2013-11-18 10:30:00,50.09,50.16,50.06,50.13,1041600.0,46.2044,46.269,46.1767,46.2413,1041600.0
2013-11-18 11:00:00,50.13,50.17,50.06,50.13,1392800.0,46.2413,46.2782,46.1767,46.2413,1392800.0
2013-11-18 11:30:00,50.14,50.15,50.03,50.11,1702400.0,46.2505,46.2598,46.1491,46.2229,1702400.0
2013-11-18 12:00:00,50.11,50.13,50.04,50.13,357600.0,46.2229,46.2413,46.1583,46.2413,357600.0
2013-11-18 12:30:00,50.13,50.13,49.99,50.0,613600.0,46.2413,46.2413,46.1122,46.1214,613600.0
2013-11-18 13:00:00,50.0,50.03,49.98,50.02,792800.0,46.1214,46.1491,46.103,46.1398,792800.0
2013-11-18 13:30:00,50.02,50.02,49.96,50.0,1065600.0,46.1398,46.1398,46.0845,46.1214,1065600.0
2013-11-18 14:00:00,49.99,50.01,49.98,49.98,1318000.0,46.1122,46.1306,46.103,46.103,1318000.0
2013-11-18 14:30:00,49.98,50.06,49.97,50.03,1541600.0,46.103,46.1767,46.0937,46.1491,1541600.0
2013-11-18 15:00:00,50.02,50.05,49.89,49.89,1149600.0,46.1398,46.1675,46.0199,46.0199,1149600.0
2013-11-18 15:30:00,49.89,50.02,49.82,49.99,1568400.0,46.0199,46.1398,45.9554,46.1122,1568400.0
2013-11-19 09:30:00,50.09,50.1,49.61,49.77,931600.0,46.2044,46.2136,45.7617,45.9092,931600.0
2013-11-19 10:00:00,49.77,49.82,49.63,49.63,657200.0,45.9092,45.9554,45.7801,45.7801,657200.0
2013-11-19 10:30:00,49.64,49.72,49.59,49.66,847600.0,45.7893,45.8631,45.7432,45.8078,847600.0
2013-11-19 11:00:00,49.66,49.68,49.55,49.57,571200.0,45.8078,45.8262,45.7063,45.7248,571200.0
2013-11-19 11:30:00,49.56,49.59,49.53,49.55,1030400.0,45.7155,45.7432,45.6879,45.7063,1030400.0
2013-11-19 12:00:00,49.55,49.65,49.52,49.63,673200.0,45.7063,45.7986,45.6786,45.7801,673200.0
2013-11-19 12:30:00,49.64,49.64,49.49,49.49,448800.0,45.7893,45.7893,45.651,45.651,448800.0
2013-11-19 13:00:00,49.49,49.49,49.38,49.38,388800.0,45.651,45.651,45.5495,45.5495,388800.0
2013-11-19 13:30:00,49.38,49.4,49.21,49.23,794400.0,45.5495,45.5679,45.3927,45.4111,794400.0
2013-11-19 14:00:00,49.23,49.37,49.22,49.27,992400.0,45.4111,45.5403,45.4019,45.448,992400.0
2013-11-19 14:30:00,49.27,49.55,49.27,49.35,726800.0,45.448,45.7063,45.448,45.5218,726800.0
2013-11-19 15:00:00,49.35,49.48,49.32,49.44,664400.0,45.5218,45.6417,45.4941,45.6048,664400.0
2013-11-19 15:30:00,49.45,49.47,49.26,49.35,1295600.0,45.6141,45.6325,45.4388,45.5218,1295600.0
2013-11-20 09:30:00,49.45,49.87,49.42,49.82,799200.0,45.6141,46.0015,45.5864,45.9554,799200.0
2013-11-20 10:00:00,49.85,50.0,49.75,49.92,776000.0,45.983,46.1214,45.8908,46.0476,776000.0
2013-11-20 10:30:00,49.92,49.98,49.78,49.97,510800.0,46.0476,46.103,45.9185,46.0937,510800.0
2013-11-20 11:00:00,49.97,50.05,49.89,50.02,594800.0,46.0937,46.1675,46.0199,46.1398,594800.0
2013-11-20 11:30:00,50.02,50.05,49.96,50.01,637200.0,46.1398,46.1675,46.0845,46.1306,637200.0
2013-11-20 12:00:00,50.01,50.04,49.99,50.0,262000.0,46.1306,46.1583,46.1122,46.1214,262000.0
2013-11-20 12:30:00,50.0,50.01,49.96,50.0,378800.0,46.1214,46.1306,46.0845,46.1214,378800.0
2013-11-20 13:00:00,50.0,50.0,49.9,49.95,367200.0,46.1214,46.1214,46.0292,46.0753,367200.0
2013-11-20 13:30:00,49.95,50.04,49.95,50.0,277600.0,46.0753,46.1583,46.0753,46.1214,277600.0
2013-11-20 14:00:00,50.0,50.03,49.78,49.87,1098000.0,46.1214,46.1491,45.9185,46.0015,1098000.0
2013-11-20 14:30:00,49.86,49.87,49.66,49.72,341200.0,45.9923,46.0015,45.8078,45.8631,341200.0
2013-11-20 15:00:00,49.72,49.73,49.51,49.54,611200.0,45.8631,45.8723,45.6694,45.6971,611200.0
2013-11-20 15:30:00,49.55,49.65,49.49,49.56,1122000.0,45.7063,45.7986,45.651,45.7155,1122000.0
2013-11-21 09:30:00,49.82,49.93,49.36,49.77,1003600.0,45.9554,46.0568,45.531,45.9092,1003600.0
2013-11-21 10:00:00,49.76,49.88,49.7,49.83,586400.0,45.9,46.0107,45.8447,45.9646,586400.0
2013-11-21 10:30:00,49.85,50.24,49.82,50.21,1152000.0,45.983,46.3428,45.9554,46.3151,1152000.0
2013-11-21 11:00:00,50.23,50.29,50.17,50.29,670000.0,46.3336,46.3889,46.2782,46.3889,670000.0
2013-11-21 11:30:00,50.29,50.31,50.27,50.3,376000.0,46.3889,46.4074,46.3705,46.3981,376000.0
2013-11-21 12:00:00,50.3,50.42,50.29,50.4,478400.0,46.3981,46.5088,46.3889,46.4904,478400.0
2013-11-21 12:30:00,50.41,50.42,50.22,50.25,298800.0,46.4996,46.5088,46.3243,46.352,298800.0
2013-11-21 13:00:00,50.25,50.36,50.24,50.3,400400.0,46.352,46.4535,46.3428,46.3981,400400.0
2013-11-21 13:30:00,50.3,50.4,50.29,50.35,438400.0,46.3981,46.4904,46.3889,46.4443,438400.0
2013-11-21 14:00:00,50.35,50.39,50.33,50.34,294800.0,46.4443,46.4811,46.4258,46.435,294800.0
2013-11-21 14:30:00,50.33,50.43,50.3,50.41,436400.0,46.4258,46.518,46.3981,46.4996,436400.0
2013-11-21 15:00:00,50.41,50.44,50.38,50.42,637200.0,46.4996,46.5273,46.4719,46.5088,637200.0
2013-11-21 15:30:00,50.42,50.5,50.4,50.42,1781200.0,46.5088,46.5826,46.4904,46.5088,1781200.0
2013-11-22 09:30:00,50.43,50.55,50.18,50.2,653600.0,46.518,46.6287,46.2874,46.3059,653600.0
2013-11-22 10:00:00,50.2,50.31,50.1,50.22,675600.0,46.3059,46.4074,46.2136,46.3243,675600.0
2013-11-22 10:30:00,50.23,50.29,50.17,50.18,644400.0,46.3336,46.3889,46.2782,46.2874,644400.0
2013-11-22 11:00:00,50.18,50.19,49.96,50.08,930800.0,46.2874,46.2967,46.0845,46.1952,930800.0
2013-11-22 11:30:00,50.09,50.3,50.07,50.28,430400.0,46.2044,46.3981,46.186,46.3797,430400.0
2013-11-22 12:00:00,50.28,50.34,50.19,50.22,366400.0,46.3797,46.435,46.2967,46.3243,366400.0
2013-11-22 12:30:00,50.21,50.31,50.2,50.27,368800.0,46.3151,46.4074,46.3059,46.3705,368800.0
2013-11-22 13:00:00,50.27,50.3,50.25,50.28,423600.0,46.3705,46.3981,46.352,46.3797,423600.0
2013-11-22 13:30:00,50.29,50.3,50.21,50.26,236000.0,46.3889,46.3981,46.3151,46.3612,236000.0
2013-11-22 14:00:00,50.26,50.39,50.26,50.39,350800.0,46.3612,46.4811,46.3612,46.4811,350800.0
2013-11-22 14:30:00,50.39,50.44,50.35,50.4,396400.0,46.4811,46.5273,46.4443,46.4904,396400.0
2013-11-22 15:00:00,50.4,50.48,50.38,50.45,584800.0,46.4904,46.5642,46.4719,46.5365,584800.0
2013-11-22 15:30:00,50.45,50.59,50.43,50.54,1414800.0,46.5365,46.6656,46.518,46.6195,1414800.0
2013-11-25 09:30:00,50.7,50.7,50.33,50.41,863200.0,46.7671,46.7671,46.4258,46.4996,863200.0
2013-11-25 10:00:00,50.45,50.62,50.34,50.52,883200.0,46.5365,46.6933,46.435,46.6011,883200.0
2013-11-25 10:30:00,50.52,50.61,50.48,50.52,418800.0,46.6011,46.6841,46.5642,46.6011,418800.0
2013-11-25 11:00:00,50.53,50.59,50.48,50.55,400800.0,46.6103,46.6656,46.5642,46.6287,400800.0
2013-11-25 11:30:00,50.53,50.57,50.5,50.52,249600.0,46.6103,46.6472,46.5826,46.6011,249600.0
2013-11-25 12:00:00,50.54,50.56,50.5,50.51,159200.0,46.6195,46.638,46.5826,46.5918,159200.0
2013-11-25 12:30:00,50.51,50.57,50.5,50.53,298400.0,46.5918,46.6472,46.5826,46.6103,298400.0
2013-11-25 13:00:00,50.53,50.62,50.51,50.51,410400.0,46.6103,46.6933,46.5918,46.5918,410400.0
2013-11-25 13:30:00,50.51,50.52,50.43,50.51,259600.0,46.5918,46.6011,46.518,46.5918,259600.0
2013-11-25 14:00:00,50.51,50.6,50.48,50.52,276400.0,46.5918,46.6749,46.5642,46.6011,276400.0
2013-11-25 14:30:00,50.52,50.57,50.48,50.48,350000.0,46.6011,46.6472,46.5642,46.5642,350000.0
2013-11-25 15:00:00,50.49,50.52,50.42,50.49,427600.0,46.5734,46.6011,46.5088,46.5734,427600.0
2013-11-25 15:30:00,50.48,50.55,50.43,50.54,767600.0,46.5642,46.6287,46.518,46.6195,767600.0
2013-11-26 09:30:00,50.67,50.76,50.58,50.6,1090400.0,46.7394,46.8224,46.6564,46.6749,1090400.0
2013-11-26 10:00:00,50.6,50.65,50.45,50.63,669600.0,46.6749,46.721,46.5365,46.7025,669600.0
2013-11-26 10:30:00,50.63,50.63,50.41,50.45,790000.0,46.7025,46.7025,46.4996,46.5365,790000.0
2013-11-26 11:00:00,50.46,50.6,50.44,50.57,658800.0,46.5457,46.6749,46.5273,46.6472,658800.0
2013-11-26 11:30:00,50.57,50.69,50.55,50.64,448400.0,46.6472,46.7579,46.6287,46.7118,448400.0
2013-11-26 12:00:00,50.65,50.72,50.64,50.72,572400.0,46.721,46.7855,46.7118,46.7855,572400.0
2013-11-26 12:30:00,50.72,50.72,50.56,50.58,465200.0,46.7855,46.7855,46.638,46.6564,465200.0
2013-11-26 13:00:00,50.57,50.66,50.57,50.63,468400.0,46.6472,46.7302,46.6472,46.7025,468400.0
2013-11-26 13:30:00,50.63,50.72,50.61,50.71,330000.0,46.7025,46.7855,46.6841,46.7763,330000.0
2013-11-26 14:00:00,50.71,50.72,50.68,50.7,346800.0,46.7763,46.7855,46.7487,46.7671,346800.0
2013-11-26 14:30:00,50.7,50.75,50.69,50.74,422400.0,46.7671,46.8132,46.7579,46.804,422400.0
2013-11-26 15:00:00,50.74,50.89,50.74,50.84,654400.0,46.804,46.9424,46.804,46.8962,654400.0
2013-11-26 15:30:00,50.85,50.9,50.74,50.88,2212400.0,46.9055,46.9516,46.804,46.9331,2212400.0
2013-11-27 09:30:00,50.88,51.07,50.76,50.98,968400.0,46.9331,47.1084,46.8224,47.0254,968400.0
2013-11-27 10:00:00,50.98,51.1,50.91,51.08,633200.0,47.0254,47.1361,46.9608,47.1176,633200.0
2013-11-27 10:30:00,51.08,51.13,51.01,51.05,410400.0,47.1176,47.1637,47.0531,47.09,410400.0
2013-11-27 11:00:00,51.06,51.13,51.01,51.07,471200.0,47.0992,47.1637,47.0531,47.1084,471200.0
2013-11-27 11:30:00,51.07,51.21,51.07,51.13,398000.0,47.1084,47.2375,47.1084,47.1637,398000.0
2013-11-27 12:00:00,51.13,51.14,51.04,51.11,366400.0,47.1637,47.173,47.0807,47.1453,366400.0
2013-11-27 12:30:00,51.1,51.12,51.0,51.0,158400.0,47.1361,47.1545,47.0438,47.0438,158400.0
2013-11-27 13:00:00,51.01,51.02,50.82,50.86,311600.0,47.0531,47.0623,46.8778,46.9147,311600.0
2013-11-27 13:30:00,50.88,50.92,50.84,50.9,306800.0,46.9331,46.97,46.8962,46.9516,306800.0
2013-11-27 14:00:00,50.9,50.99,50.87,50.98,164400.0,46.9516,47.0346,46.9239,47.0254,164400.0
2013-11-27 14:30:00,50.97,51.07,50.97,51.0,274800.0,47.0162,47.1084,47.0162,47.0438,274800.0
2013-11-27 15:00:00,51.01,51.06,50.96,50.99,277600.0,47.0531,47.0992,47.0069,47.0346,277600.0
2013-11-27 15:30:00,51.0,51.05,50.97,51.01,661200.0,47.0438,47.09,47.0162,47.0531,661200.0
2013-11-29 09:30:00,51.13,51.26,51.0,51.15,760000.0,47.1637,47.2837,47.0438,47.1822,760000.0
2013-11-29 10:00:00,51.18,51.27,51.13,51.18,352000.0,47.2099,47.2929,47.1637,47.2099,352000.0
2013-11-29 10:30:00,51.18,51.22,51.02,51.04,332000.0,47.2099,47.2468,47.0623,47.0807,332000.0
2013-11-29 11:00:00,51.05,51.13,50.96,51.04,282000.0,47.09,47.1637,47.0069,47.0807,282000.0
2013-11-29 11:30:00,51.04,51.13,51.02,51.05,149600.0,47.0807,47.1637,47.0623,47.09,149600.0
2013-11-29 12:00:00,51.05,51.13,51.05,51.08,288000.0,47.09,47.1637,47.09,47.1176,288000.0
2013-11-29 12:30:00,51.08,51.13,50.89,50.93,804000.0,47.1176,47.1637,46.9424,46.9793,804000.0
2013-12-02 09:30:00,51.02,51.31,51.02,51.15,1300800.0,47.0623,47.3298,47.0623,47.1822,1300800.0
2013-12-02 10:00:00,51.15,51.27,51.1,51.26,750800.0,47.1822,47.2929,47.1361,47.2837,750800.0
2013-12-02 10:30:00,51.26,51.29,51.2,51.29,623200.0,47.2837,47.3113,47.2283,47.3113,623200.0
2013-12-02 11:00:00,51.27,51.29,51.21,51.27,399200.0,47.2929,47.3113,47.2375,47.2929,399200.0
2013-12-02 11:30:00,51.26,51.43,51.21,51.42,392800.0,47.2837,47.4405,47.2375,47.4312,392800.0
2013-12-02 12:00:00,51.41,51.6,51.39,51.58,526400.0,47.422,47.5973,47.4036,47.5788,526400.0
2013-12-02 12:30:00,51.57,51.62,51.51,51.55,318000.0,47.5696,47.6157,47.5143,47.5512,318000.0
2013-12-02 13:00:00,51.54,51.56,51.4,51.42,196000.0,47.5419,47.5604,47.4128,47.4312,196000.0
2013-12-02 13:30:00,51.43,51.44,51.37,51.38,332000.0,47.4405,47.4497,47.3851,47.3944,332000.0
2013-12-02 14:00:00,51.38,51.39,51.25,51.29,429200.0,47.3944,47.4036,47.2744,47.3113,429200.0
2013-12-02 14:30:00,51.29,51.37,51.24,51.34,290800.0,47.3113,47.3851,47.2652,47.3575,290800.0
2013-12-02 15:00:00,51.33,51.38,51.28,51.29,446800.0,47.3482,47.3944,47.3021,47.3113,446800.0
2013-12-02 15:30:00,51.28,51.34,51.2,51.27,1264000.0,47.3021,47.3575,47.2283,47.2929,1264000.0
2013-12-03 09:30:00,50.0,50.46,49.98,50.43,4554800.0,46.1214,46.5457,46.103,46.518,4554800.0
2013-12-03 10:00:00,50.43,50.45,50.28,50.32,1322800.0,46.518,46.5365,46.3797,46.4166,1322800.0
2013-12-03 10:30:00,50.32,50.6,50.31,50.53,1128400.0,46.4166,46.6749,46.4074,46.6103,1128400.0
2013-12-03 11:00:00,50.54,50.65,50.48,50.6,1018800.0,46.6195,46.721,46.5642,46.6749,1018800.0
2013-12-03 11:30:00,50.6,50.62,50.5,50.52,596000.0,46.6749,46.6933,46.5826,46.6011,596000.0
2013-12-03 12:00:00,50.5,50.6,50.5,50.51,546000.0,46.5826,46.6749,46.5826,46.5918,546000.0
2013-12-03 12:30:00,50.51,50.57,50.46,50.57,725600.0,46.5918,46.6472,46.5457,46.6472,725600.0
2013-12-03 13:00:00,50.57,50.6,50.5,50.51,385600.0,46.6472,46.6749,46.5826,46.5918,385600.0
2013-12-03 13:30:00,50.51,50.58,50.46,50.51,675200.0,46.5918,46.6564,46.5457,46.5918,675200.0
2013-12-03 14:00:00,50.51,50.51,50.41,50.47,605200.0,46.5918,46.5918,46.4996,46.5549,605200.0
2013-12-03 14:30:00,50.46,50.58,50.45,50.54,394000.0,46.5457,46.6564,46.5365,46.6195,394000.0
2013-12-03 15:00:00,50.53,50.54,50.42,50.42,577200.0,46.6103,46.6195,46.5088,46.5088,577200.0
2013-12-03 15:30:00,50.42,50.58,50.41,50.48,1816800.0,46.5088,46.6564,46.4996,46.5642,1816800.0
2013-12-04 09:30:00,50.45,50.59,50.27,50.42,1463600.0,46.5365,46.6656,46.3705,46.5088,1463600.0
2013-12-04 10:00:00,50.4,50.6,50.38,50.53,1231600.0,46.4904,46.6749,46.4719,46.6103,1231600.0
2013-12-04 10:30:00,50.54,50.63,50.5,50.63,875600.0,46.6195,46.7025,46.5826,46.7025,875600.0
2013-12-04 11:00:00,50.63,50.63,50.5,50.51,819600.0,46.7025,46.7025,46.5826,46.5918,819600.0
2013-12-04 11:30:00,50.51,50.54,50.47,50.52,692400.0,46.5918,46.6195,46.5549,46.6011,692400.0
2013-12-04 12:00:00,50.51,50.54,50.5,50.53,598000.0,46.5918,46.6195,46.5826,46.6103,598000.0
2013-12-04 12:30:00,50.53,50.58,50.52,50.56,215200.0,46.6103,46.6564,46.6011,46.638,215200.0
2013-12-04 13:00:00,50.56,50.64,50.49,50.5,856800.0,46.638,46.7118,46.5734,46.5826,856800.0
2013-12-04 13:30:00,50.5,50.54,50.46,50.54,1260400.0,46.5826,46.6195,46.5457,46.6195,1260400.0
2013-12-04 14:00:00,50.54,50.56,50.5,50.52,902800.0,46.6195,46.638,46.5826,46.6011,902800.0
2013-12-04 14:30:00,50.52,50.57,50.51,50.52,336000.0,46.6011,46.6472,46.5918,46.6011,336000.0
2013-12-04 15:00:00,50.51,50.72,50.5,50.71,788400.0,46.5918,46.7855,46.5826,46.7763,788400.0
2013-12-04 15:30:00,50.71,50.83,50.65,50.69,986800.0,46.7763,46.887,46.721,46.7579,986800.0
2013-12-05 09:30:00,50.55,50.73,50.38,50.51,973200.0,46.6287,46.7948,46.4719,46.5918,973200.0
2013-12-05 10:00:00,50.53,50.74,50.49,50.6,1094800.0,46.6103,46.804,46.5734,46.6749,1094800.0
2013-12-05 10:30:00,50.59,50.65,50.5,50.51,739200.0,46.6656,46.721,46.5826,46.5918,739200.0
2013-12-05 11:00:00,50.51,50.68,50.49,50.64,796800.0,46.5918,46.7487,46.5734,46.7118,796800.0
2013-12-05 11:30:00,50.63,50.63,50.51,50.57,450800.0,46.7025,46.7025,46.5918,46.6472,450800.0
2013-12-05 12:00:00,50.57,50.63,50.53,50.56,457600.0,46.6472,46.7025,46.6103,46.638,457600.0
2013-12-05 12:30:00,50.54,50.55,50.5,50.53,364400.0,46.6195,46.6287,46.5826,46.6103,364400.0
2013-12-05 13:00:00,50.52,50.53,50.5,50.52,519600.0,46.6011,46.6103,46.5826,46.6011,519600.0
2013-12-05 13:30:00,50.52,50.54,50.5,50.51,694000.0,46.6011,46.6195,46.5826,46.5918,694000.0
2013-12-05 14:00:00,50.51,50.52,50.5,50.51,1324400.0,46.5918,46.6011,46.5826,46.5918,1324400.0
2013-12-05 14:30:00,50.51,50.54,50.5,50.5,813600.0,46.5918,46.6195,46.5826,46.5826,813600.0
2013-12-05 15:00:00,50.5,50.53,50.43,50.5,968400.0,46.5826,46.6103,46.518,46.5826,968400.0
2013-12-05 15:30:00,50.5,50.58,50.41,50.47,1614800.0,46.5826,46.6564,46.4996,46.5549,1614800.0
2013-12-06 09:30:00,50.93,50.96,50.45,50.51,1578000.0,46.9793,47.0069,46.5365,46.5918,1578000.0
2013-12-06 10:00:00,50.52,50.54,50.38,50.39,831600.0,46.6011,46.6195,46.4719,46.4811,831600.0
2013-12-06 10:30:00,50.42,50.43,50.25,50.4,704400.0,46.5088,46.518,46.352,46.4904,704400.0
2013-12-06 11:00:00,50.41,50.54,50.39,50.52,473600.0,46.4996,46.6195,46.4811,46.6011,473600.0
2013-12-06 11:30:00,50.5,50.54,50.49,50.51,483200.0,46.5826,46.6195,46.5734,46.5918,483200.0
2013-12-06 12:00:00,50.51,50.52,50.35,50.38,453200.0,46.5918,46.6011,46.4443,46.4719,453200.0
2013-12-06 12:30:00,50.38,50.51,50.38,50.48,412800.0,46.4719,46.5918,46.4719,46.5642,412800.0
2013-12-06 13:00:00,50.49,50.51,50.38,50.38,282800.0,46.5734,46.5918,46.4719,46.4719,282800.0
2013-12-06 13:30:00,50.38,50.47,50.35,50.41,460400.0,46.4719,46.5549,46.4443,46.4996,460400.0
2013-12-06 14:00:00,50.42,50.42,50.32,50.35,472800.0,46.5088,46.5088,46.4166,46.4443,472800.0
2013-12-06 14:30:00,50.35,50.39,50.31,50.35,557600.0,46.4443,46.4811,46.4074,46.4443,557600.0
2013-12-06 15:00:00,50.35,50.41,50.34,50.36,541200.0,46.4443,46.4996,46.435,46.4535,541200.0
2013-12-06 15:30:00,50.37,50.46,50.31,50.46,960000.0,46.4627,46.5457,46.4074,46.5457,960000.0
2013-12-09 09:30:00,50.45,50.6,50.37,50.59,1896400.0,46.5365,46.6749,46.4627,46.6656,1896400.0
2013-12-09 10:00:00,50.6,50.68,50.37,50.39,1276000.0,46.6749,46.7487,46.4627,46.4811,1276000.0
2013-12-09 10:30:00,50.4,50.44,50.36,50.37,1056800.0,46.4904,46.5273,46.4535,46.4627,1056800.0
2013-12-09 11:00:00,50.39,50.41,50.35,50.38,606000.0,46.4811,46.4996,46.4443,46.4719,606000.0
2013-12-09 11:30:00,50.38,50.46,50.37,50.46,1242400.0,46.4719,46.5457,46.4627,46.5457,1242400.0
2013-12-09 12:00:00,50.46,50.49,50.41,50.42,711600.0,46.5457,46.5734,46.4996,46.5088,711600.0
2013-12-09 12:30:00,50.42,50.49,50.41,50.41,709200.0,46.5088,46.5734,46.4996,46.4996,709200.0
2013-12-09 13:00:00,50.43,50.45,50.37,50.4,423600.0,46.518,46.5365,46.4627,46.4904,423600.0
2013-12-09 13:30:00,50.41,50.41,50.36,50.38,479600.0,46.4996,46.4996,46.4535,46.4719,479600.0
2013-12-09 14:00:00,50.38,50.4,50.37,50.38,513200.0,46.4719,46.4904,46.4627,46.4719,513200.0
2013-12-09 14:30:00,50.38,50.41,50.38,50.38,425600.0,46.4719,46.4996,46.4719,46.4719,425600.0
2013-12-09 15:00:00,50.38,50.38,50.36,50.37,1988000.0,46.4719,46.4719,46.4535,46.4627,1988000.0
2013-12-09 15:30:00,50.37,50.42,50.34,50.4,2141200.0,46.4627,46.5088,46.435,46.4904,2141200.0
2013-12-10 09:30:00,50.23,50.42,50.06,50.21,2136800.0,46.3336,46.5088,46.1767,46.3151,2136800.0
2013-12-10 10:00:00,50.21,50.34,50.16,50.23,2211600.0,46.3151,46.435,46.269,46.3336,2211600.0
2013-12-10 10:30:00,50.24,50.3,50.13,50.16,898800.0,46.3428,46.3981,46.2413,46.269,898800.0
2013-12-10 11:00:00,50.16,50.17,49.97,50.04,1258800.0,46.269,46.2782,46.0937,46.1583,1258800.0
2013-12-10 11:30:00,50.05,50.09,49.97,50.01,704400.0,46.1675,46.2044,46.0937,46.1306,704400.0
2013-12-10 12:00:00,50.04,50.09,49.98,50.06,862000.0,46.1583,46.2044,46.103,46.1767,862000.0
2013-12-10 12:30:00,50.06,50.14,50.01,50.08,1002400.0,46.1767,46.2505,46.1306,46.1952,1002400.0
2013-12-10 13:00:00,50.09,50.12,50.07,50.07,682400.0,46.2044,46.2321,46.186,46.186,682400.0
2013-12-10 13:30:00,50.07,50.09,49.98,50.01,1000800.0,46.186,46.2044,46.103,46.1306,1000800.0
2013-12-10 14:00:00,50.01,50.05,49.98,50.03,872800.0,46.1306,46.1675,46.103,46.1491,872800.0
2013-12-10 14:30:00,50.04,50.04,49.97,50.0,965600.0,46.1583,46.1583,46.0937,46.1214,965600.0
2013-12-10 15:00:00,50.0,50.05,49.95,49.96,1444400.0,46.1214,46.1675,46.0753,46.0845,1444400.0
2013-12-10 15:30:00,49.96,50.0,49.88,49.91,2518400.0,46.0845,46.1214,46.0107,46.0384,2518400.0
2013-12-11 09:30:00,50.31,50.99,50.2,50.52,7790400.0,46.4074,47.0346,46.3059,46.6011,7790400.0
2013-12-11 10:00:00,50.52,50.58,50.34,50.47,2407600.0,46.6011,46.6564,46.435,46.5549,2407600.0
2013-12-11 10:30:00,50.48,50.75,50.47,50.74,2129600.0,46.5642,46.8132,46.5549,46.804,2129600.0
2013-12-11 11:00:00,50.74,50.97,50.74,50.81,2543200.0,46.804,47.0162,46.804,46.8686,2543200.0
2013-12-11 11:30:00,50.81,51.04,50.73,51.03,2144800.0,46.8686,47.0807,46.7948,47.0715,2144800.0
2013-12-11 12:00:00,51.02,51.21,50.91,50.98,1896000.0,47.0623,47.2375,46.9608,47.0254,1896000.0
2013-12-11 12:30:00,50.96,51.25,50.96,51.23,1599200.0,47.0069,47.2744,47.0069,47.256,1599200.0
2013-12-11 13:00:00,51.23,51.48,51.23,51.27,2089200.0,47.256,47.4866,47.256,47.2929,2089200.0
2013-12-11 13:30:00,51.27,51.58,51.23,51.57,1801600.0,47.2929,47.5788,47.256,47.5696,1801600.0
2013-12-11 14:00:00,51.57,51.82,51.54,51.81,4061200.0,47.5696,47.8002,47.5419,47.791,4061200.0
2013-12-11 14:30:00,51.81,51.98,51.64,51.74,3650400.0,47.791,47.9478,47.6342,47.7264,3650400.0
2013-12-11 15:00:00,51.75,51.86,51.27,51.3,4460000.0,47.7356,47.8371,47.2929,47.3206,4460000.0
2013-12-11 15:30:00,51.3,51.45,51.16,51.43,6378800.0,47.3206,47.4589,47.1914,47.4405,6378800.0
2013-12-12 09:30:00,51.24,51.41,50.75,50.94,1714400.0,47.2652,47.422,46.8132,46.9885,1714400.0
2013-12-12 10:00:00,50.95,51.02,50.69,50.79,1136800.0,46.9977,47.0623,46.7579,46.8501,1136800.0
2013-12-12 10:30:00,50.77,51.15,50.75,51.05,1043600.0,46.8317,47.1822,46.8132,47.09,1043600.0
2013-12-12 11:00:00,51.05,51.15,50.91,50.91,1017200.0,47.09,47.1822,46.9608,46.9608,1017200.0
2013-12-12 11:30:00,50.91,50.99,50.83,50.84,635600.0,46.9608,47.0346,46.887,46.8962,635600.0
2013-12-12 12:00:00,50.84,50.87,50.63,50.74,756400.0,46.8962,46.9239,46.7025,46.804,756400.0
2013-12-12 12:30:00,50.74,50.75,50.67,50.71,536400.0,46.804,46.8132,46.7394,46.7763,536400.0
2013-12-12 13:00:00,50.71,50.83,50.68,50.75,685200.0,46.7763,46.887,46.7487,46.8132,685200.0
2013-12-12 13:30:00,50.77,50.96,50.75,50.9,600000.0,46.8317,47.0069,46.8132,46.9516,600000.0
2013-12-12 14:00:00,50.9,51.1,50.88,51.01,704000.0,46.9516,47.1361,46.9331,47.0531,704000.0
2013-12-12 14:30:00,51.02,51.09,50.94,51.06,599600.0,47.0623,47.1268,46.9885,47.0992,599600.0
2013-12-12 15:00:00,51.06,51.09,50.92,51.04,917200.0,47.0992,47.1268,46.97,47.0807,917200.0
2013-12-12 15:30:00,51.05,51.09,50.8,50.87,2332800.0,47.09,47.1268,46.8593,46.9239,2332800.0
2013-12-13 09:30:00,51.13,51.38,51.05,51.25,2136400.0,47.1637,47.3944,47.09,47.2744,2136400.0
2013-12-13 10:00:00,51.28,51.34,51.08,51.14,1300000.0,47.3021,47.3575,47.1176,47.173,1300000.0
2013-12-13 10:30:00,51.14,51.3,51.1,51.1,1254400.0,47.173,47.3206,47.1361,47.1361,1254400.0
2013-12-13 11:00:00,51.1,51.14,50.98,51.08,1045600.0,47.1361,47.173,47.0254,47.1176,1045600.0
2013-12-13 11:30:00,51.08,51.22,51.08,51.18,636000.0,47.1176,47.2468,47.1176,47.2099,636000.0
2013-12-13 12:00:00,51.18,51.22,51.12,51.19,750800.0,47.2099,47.2468,47.1545,47.2191,750800.0
2013-12-13 12:30:00,51.19,51.35,51.16,51.35,846400.0,47.2191,47.3667,47.1914,47.3667,846400.0
2013-12-13 13:00:00,51.35,51.8,51.33,51.62,2441600.0,47.3667,47.7818,47.3482,47.6157,2441600.0
2013-12-13 13:30:00,51.64,51.88,51.62,51.76,1370400.0,47.6342,47.8556,47.6157,47.7449,1370400.0
2013-12-13 14:00:00,51.76,51.76,51.45,51.61,934000.0,47.7449,47.7449,47.4589,47.6065,934000.0
2013-12-13 14:30:00,51.61,51.75,51.59,51.74,1065200.0,47.6065,47.7356,47.5881,47.7264,1065200.0
2013-12-13 15:00:00,51.74,52.0,51.71,51.99,1748000.0,47.7264,47.9663,47.6988,47.957,1748000.0
2013-12-13 15:30:00,51.99,51.99,51.79,51.86,2872800.0,47.957,47.957,47.7725,47.8371,2872800.0
2013-12-16 09:30:00,52.05,52.6,51.96,52.6,2610800.0,48.0124,48.5197,47.9294,48.5197,2610800.0
2013-12-16 10:00:00,52.58,52.65,52.35,52.5,1141600.0,48.5013,48.5658,48.2891,48.4275,1141600.0
2013-12-16 10:30:00,52.52,52.53,52.4,52.44,1118800.0,48.4459,48.4551,48.3352,48.3721,1118800.0
2013-12-16 11:00:00,52.44,52.46,52.25,52.28,722400.0,48.3721,48.3906,48.1969,48.2245,722400.0
2013-12-16 11:30:00,52.3,52.3,52.08,52.11,1340800.0,48.243,48.243,48.0401,48.0677,1340800.0
2013-12-16 12:00:00,52.1,52.13,52.02,52.07,462800.0,48.0585,48.0862,47.9847,48.0308,462800.0
2013-12-16 12:30:00,52.07,52.2,52.07,52.14,539200.0,48.0308,48.1507,48.0308,48.0954,539200.0
2013-12-16 13:00:00,52.14,52.16,52.01,52.15,484800.0,48.0954,48.1138,47.9755,48.1046,484800.0
2013-12-16 13:30:00,52.15,52.2,52.06,52.06,690800.0,48.1046,48.1507,48.0216,48.0216,690800.0
2013-12-16 14:00:00,52.06,52.14,52.03,52.06,510800.0,48.0216,48.0954,47.9939,48.0216,510800.0
2013-12-16 14:30:00,52.07,52.09,51.98,51.98,621600.0,48.0308,48.0493,47.9478,47.9478,621600.0
2013-12-16 15:00:00,51.98,52.01,51.82,51.9,1242800.0,47.9478,47.9755,47.8002,47.874,1242800.0
2013-12-16 15:30:00,51.91,52.02,51.87,51.91,2330400.0,47.8832,47.9847,47.8463,47.8832,2330400.0
2013-12-17 09:30:00,52.06,52.31,51.95,52.31,2644000.0,48.0216,48.2522,47.9201,48.2522,2644000.0
2013-12-17 10:00:00,52.28,52.74,52.28,52.71,2304400.0,48.2245,48.6489,48.2245,48.6212,2304400.0
2013-12-17 10:30:00,52.69,52.99,52.63,52.81,2243200.0,48.6027,48.8795,48.5474,48.7134,2243200.0
2013-12-17 11:00:00,52.8,52.82,52.48,52.8,1356800.0,48.7042,48.7226,48.409,48.7042,1356800.0
2013-12-17 11:30:00,52.79,53.02,52.77,52.99,1807200.0,48.695,48.9071,48.6765,48.8795,1807200.0
2013-12-17 12:00:00,52.99,53.01,52.83,52.91,984000.0,48.8795,48.8979,48.7319,48.8057,984000.0
2013-12-17 12:30:00,52.91,53.27,52.89,53.27,1641600.0,48.8057,49.1377,48.7872,49.1377,1641600.0
2013-12-17 13:00:00,53.27,53.45,53.05,53.18,1815200.0,49.1377,49.3038,48.9348,49.0547,1815200.0
2013-12-17 13:30:00,53.18,53.24,53.08,53.1,816000.0,49.0547,49.1101,48.9625,48.9809,816000.0
2013-12-17 14:00:00,53.09,53.3,53.08,53.24,763200.0,48.9717,49.1654,48.9625,49.1101,763200.0
2013-12-17 14:30:00,53.23,53.24,53.08,53.15,737600.0,49.1008,49.1101,48.9625,49.027,737600.0
2013-12-17 15:00:00,53.15,53.35,53.14,53.32,1364000.0,49.027,49.2115,49.0178,49.1839,1364000.0
2013-12-17 15:30:00,53.32,53.43,53.24,53.29,3292400.0,49.1839,49.2853,49.1101,49.1562,3292400.0
2013-12-18 09:30:00,53.27,53.35,53.0,53.24,1538000.0,49.1377,49.2115,48.8887,49.1101,1538000.0
2013-12-18 10:00:00,53.24,53.47,53.2,53.38,1238800.0,49.1101,49.3222,49.0732,49.2392,1238800.0
2013-12-18 10:30:00,53.37,53.42,53.19,53.27,950800.0,49.23,49.2761,49.0639,49.1377,950800.0
2013-12-18 11:00:00,53.27,53.29,53.13,53.25,818000.0,49.1377,49.1562,49.0086,49.1193,818000.0
2013-12-18 11:30:00,53.25,53.33,53.0,53.02,894400.0,49.1193,49.1931,48.8887,48.9071,894400.0
2013-12-18 12:00:00,53.03,53.05,52.92,53.04,869200.0,48.9164,48.9348,48.8149,48.9256,869200.0
2013-12-18 12:30:00,53.05,53.11,52.5,52.68,1892000.0,48.9348,48.9902,48.4275,48.5935,1892000.0
2013-12-18 13:00:00,52.68,52.91,52.65,52.82,1053200.0,48.5935,48.8057,48.5658,48.7226,1053200.0
2013-12-18 13:30:00,52.8,53.24,52.78,53.15,717600.0,48.7042,49.1101,48.6858,49.027,717600.0
2013-12-18 14:00:00,53.07,53.5,52.68,53.32,1603600.0,48.9533,49.3499,48.5935,49.1839,1603600.0
2013-12-18 14:30:00,53.33,53.55,53.3,53.5,1676800.0,49.1931,49.396,49.1654,49.3499,1676800.0
2013-12-18 15:00:00,53.51,53.73,53.45,53.66,1959200.0,49.3591,49.5621,49.3038,49.4975,1959200.0
2013-12-18 15:30:00,53.66,53.87,53.65,53.86,3054000.0,49.4975,49.6912,49.4883,49.682,3054000.0
2013-12-19 09:30:00,53.75,54.47,53.63,54.08,2244800.0,49.5805,50.2447,49.4698,49.8849,2244800.0
2013-12-19 10:00:00,54.08,54.34,54.05,54.27,1470000.0,49.8849,50.1247,49.8572,50.0602,1470000.0
2013-12-19 10:30:00,54.27,54.31,54.01,54.06,1067600.0,50.0602,50.0971,49.8203,49.8665,1067600.0
2013-12-19 11:00:00,54.06,54.12,53.97,53.99,741600.0,49.8665,49.9218,49.7834,49.8019,741600.0
2013-12-19 11:30:00,53.99,54.15,53.99,54.13,872000.0,49.8019,49.9495,49.8019,49.931,872000.0
2013-12-19 12:00:00,54.13,54.18,54.05,54.12,796400.0,49.931,49.9771,49.8572,49.9218,796400.0
2013-12-19 12:30:00,54.12,54.24,54.12,54.22,722800.0,49.9218,50.0325,49.9218,50.014,722800.0
2013-12-19 13:00:00,54.23,54.42,54.21,54.36,1124000.0,50.0233,50.1985,50.0048,50.1432,1124000.0
2013-12-19 13:30:00,54.36,54.39,54.18,54.21,856400.0,50.1432,50.1709,49.9771,50.0048,856400.0
2013-12-19 14:00:00,54.22,54.22,54.09,54.18,737600.0,50.014,50.014,49.8941,49.9771,737600.0
2013-12-19 14:30:00,54.16,54.22,54.15,54.18,624000.0,49.9587,50.014,49.9495,49.9771,624000.0
2013-12-19 15:00:00,54.18,54.22,54.08,54.09,1017600.0,49.9771,50.014,49.8849,49.8941,1017600.0
2013-12-19 15:30:00,54.08,54.08,53.91,53.96,2430800.0,49.8849,49.8849,49.7281,49.7742,2430800.0
2013-12-20 09:30:00,54.18,54.55,54.16,54.47,4046800.0,49.9771,50.3184,49.9587,50.2447,4046800.0
2013-12-20 10:00:00,54.48,54.5,54.16,54.2,1600400.0,50.2539,50.2723,49.9587,49.9956,1600400.0
2013-12-20 10:30:00,54.19,54.31,54.12,54.25,1413600.0,49.9864,50.0971,49.9218,50.0417,1413600.0
2013-12-20 11:00:00,54.25,54.31,54.23,54.23,844400.0,50.0417,50.0971,50.0233,50.0233,844400.0
2013-12-20 11:30:00,54.24,54.25,54.14,54.16,1204000.0,50.0325,50.0417,49.9403,49.9587,1204000.0
2013-12-20 12:00:00,54.16,54.2,54.11,54.17,922800.0,49.9587,49.9956,49.9126,49.9679,922800.0
2013-12-20 12:30:00,54.17,54.19,54.13,54.13,899600.0,49.9679,49.9864,49.931,49.931,899600.0
2013-12-20 13:00:00,54.13,54.14,54.01,54.03,982800.0,49.931,49.9403,49.8203,49.8388,982800.0
2013-12-20 13:30:00,54.03,54.25,53.98,54.23,895600.0,49.8388,50.0417,49.7927,50.0233,895600.0
2013-12-20 14:00:00,54.24,54.25,54.17,54.21,706400.0,50.0325,50.0417,49.9679,50.0048,706400.0
2013-12-20 14:30:00,54.21,54.32,54.19,54.28,756800.0,50.0048,50.1063,49.9864,50.0694,756800.0
2013-12-20 15:00:00,54.28,54.31,54.2,54.24,1103200.0,50.0694,50.0971,49.9956,50.0325,1103200.0
2013-12-20 15:30:00,54.23,54.29,54.04,54.09,3463200.0,50.0233,50.0786,49.848,49.8941,3463200.0
2013-12-23 09:30:00,54.35,54.38,54.13,54.34,1332000.0,50.134,50.1616,49.931,50.1247,1332000.0
2013-12-23 10:00:00,54.35,54.46,54.3,54.41,1046400.0,50.134,50.2354,50.0878,50.1893,1046400.0
2013-12-23 10:30:00,54.44,54.7,54.44,54.64,974800.0,50.217,50.4568,50.217,50.4015,974800.0
2013-12-23 11:00:00,54.64,54.71,54.54,54.58,709600.0,50.4015,50.466,50.3092,50.3461,709600.0
2013-12-23 11:30:00,54.58,54.63,54.54,54.62,533200.0,50.3461,50.3922,50.3092,50.383,533200.0
2013-12-23 12:00:00,54.61,54.63,54.51,54.57,570400.0,50.3738,50.3922,50.2816,50.3369,570400.0
2013-12-23 12:30:00,54.57,54.58,54.45,54.48,631200.0,50.3369,50.3461,50.2262,50.2539,631200.0
2013-12-23 13:00:00,54.47,54.5,54.38,54.41,578800.0,50.2447,50.2723,50.1616,50.1893,578800.0
2013-12-23 13:30:00,54.41,54.44,54.29,54.37,638800.0,50.1893,50.217,50.0786,50.1524,638800.0
2013-12-23 14:00:00,54.37,54.44,54.33,54.43,447200.0,50.1524,50.217,50.1155,50.2078,447200.0
2013-12-23 14:30:00,54.42,54.47,54.39,54.4,398800.0,50.1985,50.2447,50.1709,50.1801,398800.0
2013-12-23 15:00:00,54.41,54.5,54.4,54.5,596400.0,50.1893,50.2723,50.1801,50.2723,596400.0
2013-12-23 15:30:00,54.5,54.52,54.47,54.52,1106400.0,50.2723,50.2908,50.2447,50.2908,1106400.0
2013-12-24 09:30:00,54.62,54.9,54.36,54.44,1123200.0,50.383,50.6413,50.1432,50.217,1123200.0
2013-12-24 10:00:00,54.44,54.46,54.26,54.46,946400.0,50.217,50.2354,50.0509,50.2354,946400.0
2013-12-24 10:30:00,54.42,54.66,54.38,54.42,792400.0,50.1985,50.4199,50.1616,50.1985,792400.0
2013-12-24 11:00:00,54.42,54.5,54.31,54.42,624000.0,50.1985,50.2723,50.0971,50.1985,624000.0
2013-12-24 11:30:00,54.4,54.58,54.36,54.48,568800.0,50.1801,50.3461,50.1432,50.2539,568800.0
2013-12-24 12:00:00,54.47,54.67,54.45,54.67,668400.0,50.2447,50.4291,50.2262,50.4291,668400.0
2013-12-24 12:30:00,54.66,54.77,54.61,54.69,1196000.0,50.4199,50.5214,50.3738,50.4476,1196000.0
2013-12-26 09:30:00,54.75,55.04,54.74,54.8,1118000.0,50.5029,50.7704,50.4937,50.5491,1118000.0
2013-12-26 10:00:00,54.79,54.97,54.76,54.95,693200.0,50.5398,50.7059,50.5122,50.6874,693200.0
2013-12-26 10:30:00,54.91,55.0,54.79,54.86,453200.0,50.6505,50.7335,50.5398,50.6044,453200.0
2013-12-26 11:00:00,54.86,54.88,54.76,54.8,407600.0,50.6044,50.6228,50.5122,50.5491,407600.0
2013-12-26 11:30:00,54.81,54.88,54.76,54.83,254000.0,50.5583,50.6228,50.5122,50.5767,254000.0
2013-12-26 12:00:00,54.85,54.87,54.8,54.87,179600.0,50.5952,50.6136,50.5491,50.6136,179600.0
2013-12-26 12:30:00,54.86,54.93,54.86,54.92,293200.0,50.6044,50.669,50.6044,50.6597,293200.0
2013-12-26 13:00:00,54.92,54.95,54.87,54.92,450000.0,50.6597,50.6874,50.6136,50.6597,450000.0
2013-12-26 13:30:00,54.91,54.96,54.88,54.96,300400.0,50.6505,50.6966,50.6228,50.6966,300400.0
2013-12-26 14:00:00,54.96,55.0,54.9,54.94,278400.0,50.6966,50.7335,50.6413,50.6782,278400.0
2013-12-26 14:30:00,54.94,54.99,54.93,54.95,283600.0,50.6782,50.7243,50.669,50.6874,283600.0
2013-12-26 15:00:00,54.97,55.02,54.95,55.01,345600.0,50.7059,50.752,50.6874,50.7428,345600.0
2013-12-26 15:30:00,54.99,55.06,54.96,55.06,890000.0,50.7243,50.7889,50.6966,50.7889,890000.0
2013-12-27 09:30:00,55.25,55.26,55.05,55.15,823200.0,50.9641,50.9734,50.7797,50.8719,823200.0
2013-12-27 10:00:00,55.14,55.35,55.13,55.33,754800.0,50.8627,51.0564,50.8535,51.0379,754800.0
2013-12-27 10:30:00,55.31,55.35,55.05,55.06,491600.0,51.0195,51.0564,50.7797,50.7889,491600.0
2013-12-27 11:00:00,55.06,55.13,55.01,55.12,346800.0,50.7889,50.8535,50.7428,50.8442,346800.0
2013-12-27 11:30:00,55.12,55.19,55.01,55.07,290000.0,50.8442,50.9088,50.7428,50.7981,290000.0
2013-12-27 12:00:00,55.09,55.09,54.93,54.93,551600.0,50.8166,50.8166,50.669,50.669,551600.0
2013-12-27 12:30:00,54.94,54.96,54.85,54.88,444800.0,50.6782,50.6966,50.5952,50.6228,444800.0
2013-12-27 13:00:00,54.9,54.98,54.85,54.95,263600.0,50.6413,50.7151,50.5952,50.6874,263600.0
2013-12-27 13:30:00,54.94,55.05,54.9,54.95,336800.0,50.6782,50.7797,50.6413,50.6874,336800.0
2013-12-27 14:00:00,54.95,54.97,54.9,54.93,363200.0,50.6874,50.7059,50.6413,50.669,363200.0
2013-12-27 14:30:00,54.93,54.94,54.88,54.88,341200.0,50.669,50.6782,50.6228,50.6228,341200.0
2013-12-27 15:00:00,54.89,54.91,54.79,54.82,632800.0,50.6321,50.6505,50.5398,50.5675,632800.0
2013-12-27 15:30:00,54.81,54.95,54.81,54.92,922400.0,50.5583,50.6874,50.5583,50.6597,922400.0
2013-12-30 09:30:00,55.13,55.22,54.92,55.16,1160800.0,50.8535,50.9365,50.6597,50.8811,1160800.0
2013-12-30 10:00:00,55.16,55.29,55.09,55.18,657200.0,50.8811,51.001,50.8166,50.8996,657200.0
2013-12-30 10:30:00,55.17,55.41,55.16,55.23,816000.0,50.8904,51.1117,50.8811,50.9457,816000.0
2013-12-30 11:00:00,55.22,55.35,55.16,55.19,507200.0,50.9365,51.0564,50.8811,50.9088,507200.0
2013-12-30 11:30:00,55.2,55.21,55.09,55.15,430000.0,50.918,50.9273,50.8166,50.8719,430000.0
2013-12-30 12:00:00,55.18,55.18,55.06,55.1,392800.0,50.8996,50.8996,50.7889,50.8258,392800.0
2013-12-30 12:30:00,55.1,55.13,55.02,55.03,363600.0,50.8258,50.8535,50.752,50.7612,363600.0
2013-12-30 13:00:00,55.03,55.05,54.95,54.98,487200.0,50.7612,50.7797,50.6874,50.7151,487200.0
2013-12-30 13:30:00,55.0,55.01,54.96,54.98,290400.0,50.7335,50.7428,50.6966,50.7151,290400.0
2013-12-30 14:00:00,54.99,55.2,54.98,55.16,430800.0,50.7243,50.918,50.7151,50.8811,430800.0
2013-12-30 14:30:00,55.17,55.2,55.12,55.14,410800.0,50.8904,50.918,50.8442,50.8627,410800.0
2013-12-30 15:00:00,55.13,55.19,55.1,55.15,397200.0,50.8535,50.9088,50.8258,50.8719,397200.0
2013-12-30 15:30:00,55.15,55.24,55.13,55.22,871600.0,50.8719,50.9549,50.8535,50.9365,871600.0
2013-12-31 09:30:00,55.38,55.59,55.26,55.35,790800.0,51.0841,51.2778,50.9734,51.0564,790800.0
2013-12-31 10:00:00,55.35,55.44,55.33,55.39,394800.0,51.0564,51.1394,51.0379,51.0933,394800.0
2013-12-31 10:30:00,55.39,55.49,55.38,55.47,423200.0,51.0933,51.1855,51.0841,51.1671,423200.0
2013-12-31 11:00:00,55.49,55.58,55.48,55.55,454800.0,51.1855,51.2685,51.1763,51.2409,454800.0
2013-12-31 11:30:00,55.55,55.6,55.52,55.56,438000.0,51.2409,51.287,51.2132,51.2501,438000.0
2013-12-31 12:00:00,55.56,55.61,55.54,55.61,362800.0,51.2501,51.2962,51.2317,51.2962,362800.0
2013-12-31 12:30:00,55.62,55.65,55.52,55.57,426400.0,51.3054,51.3331,51.2132,51.2593,426400.0
2013-12-31 13:00:00,55.58,55.6,55.45,55.55,388000.0,51.2685,51.287,51.1486,51.2409,388000.0
2013-12-31 13:30:00,55.55,55.59,55.52,55.52,370400.0,51.2409,51.2778,51.2132,51.2132,370400.0
2013-12-31 14:00:00,55.53,55.54,55.37,55.38,426800.0,51.2224,51.2317,51.0748,51.0841,426800.0
2013-12-31 14:30:00,55.38,55.44,55.34,55.43,474000.0,51.0841,51.1394,51.0472,51.1302,474000.0
2013-12-31 15:00:00,55.43,55.46,55.34,55.46,413600.0,51.1302,51.1579,51.0472,51.1579,413600.0
2013-12-31 15:30:00,55.46,55.68,55.46,55.67,1591600.0,51.1579,51.3608,51.1579,51.3516,1591600.0
2014-01-02 09:30:00,55.38,55.51,55.02,55.12,1877600.0,51.0841,51.204,50.752,50.8442,1877600.0
2014-01-02 10:00:00,55.12,55.23,54.88,55.16,1400000.0,50.8442,50.9457,50.6228,50.8811,1400000.0
2014-01-02 10:30:00,55.16,55.34,55.13,55.27,726800.0,50.8811,51.0472,50.8535,50.9826,726800.0
2014-01-02 11:00:00,55.29,55.41,55.23,55.39,737600.0,51.001,51.1117,50.9457,51.0933,737600.0
2014-01-02 11:30:00,55.39,55.43,55.17,55.3,680800.0,51.0933,51.1302,50.8904,51.0103,680800.0
2014-01-02 12:00:00,55.3,55.38,55.23,55.32,426000.0,51.0103,51.0841,50.9457,51.0287,426000.0
2014-01-02 12:30:00,55.32,55.34,55.21,55.33,380800.0,51.0287,51.0472,50.9273,51.0379,380800.0
2014-01-02 13:00:00,55.32,55.37,55.29,55.34,412000.0,51.0287,51.0748,51.001,51.0472,412000.0
2014-01-02 13:30:00,55.34,55.42,55.28,55.31,621600.0,51.0472,51.121,50.9918,51.0195,621600.0
2014-01-02 14:00:00,55.32,55.37,55.13,55.23,592400.0,51.0287,51.0748,50.8535,50.9457,592400.0
2014-01-02 14:30:00,55.23,55.36,55.22,55.24,491600.0,50.9457,51.0656,50.9365,50.9549,491600.0
2014-01-02 15:00:00,55.24,55.37,55.24,55.33,609600.0,50.9549,51.0748,50.9549,51.0379,609600.0
2014-01-02 15:30:00,55.33,55.39,55.28,55.3,1540800.0,51.0379,51.0933,50.9918,51.0103,1540800.0
2014-01-03 09:30:00,55.44,55.63,55.39,55.57,970400.0,51.1394,51.3147,51.0933,51.2593,970400.0
2014-01-03 10:00:00,55.57,55.61,55.36,55.47,858400.0,51.2593,51.2962,51.0656,51.1671,858400.0
2014-01-03 10:30:00,55.47,55.54,55.31,55.34,710000.0,51.1671,51.2317,51.0195,51.0472,710000.0
2014-01-03 11:00:00,55.34,55.44,55.18,55.2,634000.0,51.0472,51.1394,50.8996,50.918,634000.0
2014-01-03 11:30:00,55.18,55.27,55.08,55.11,519600.0,50.8996,50.9826,50.8073,50.835,519600.0
2014-01-03 12:00:00,55.13,55.24,55.06,55.24,658000.0,50.8535,50.9549,50.7889,50.9549,658000.0
2014-01-03 12:30:00,55.24,55.31,55.22,55.27,394800.0,50.9549,51.0195,50.9365,50.9826,394800.0
2014-01-03 13:00:00,55.28,55.3,55.14,55.16,445600.0,50.9918,51.0103,50.8627,50.8811,445600.0
2014-01-03 13:30:00,55.15,55.16,55.06,55.07,434000.0,50.8719,50.8811,50.7889,50.7981,434000.0
2014-01-03 14:00:00,55.07,55.13,55.06,55.08,472000.0,50.7981,50.8535,50.7889,50.8073,472000.0
2014-01-03 14:30:00,55.09,55.33,55.07,55.3,534800.0,50.8166,51.0379,50.7981,51.0103,534800.0
2014-01-03 15:00:00,55.29,55.46,55.29,55.42,778000.0,51.001,51.1579,51.001,51.121,778000.0
2014-01-03 15:30:00,55.42,55.45,55.21,55.26,1682000.0,51.121,51.1486,50.9273,50.9734,1682000.0
2014-01-06 09:30:00,55.28,55.37,54.9,55.04,1004000.0,50.9918,51.0748,50.6413,50.7704,1004000.0
2014-01-06 10:00:00,55.02,55.37,54.98,55.36,721200.0,50.752,51.0748,50.7151,51.0656,721200.0
2014-01-06 10:30:00,55.35,55.58,55.15,55.19,920800.0,51.0564,51.2685,50.8719,50.9088,920800.0
2014-01-06 11:00:00,55.18,55.27,55.14,55.22,460800.0,50.8996,50.9826,50.8627,50.9365,460800.0
2014-01-06 11:30:00,55.25,55.26,55.16,55.21,438800.0,50.9641,50.9734,50.8811,50.9273,438800.0
2014-01-06 12:00:00,55.22,55.27,55.18,55.23,329200.0,50.9365,50.9826,50.8996,50.9457,329200.0
2014-01-06 12:30:00,55.22,55.22,55.11,55.13,243200.0,50.9365,50.9365,50.835,50.8535,243200.0
2014-01-06 13:00:00,55.13,55.2,55.01,55.08,216800.0,50.8535,50.918,50.7428,50.8073,216800.0
2014-01-06 13:30:00,55.08,55.21,54.96,55.16,371200.0,50.8073,50.9273,50.6966,50.8811,371200.0
2014-01-06 14:00:00,55.17,55.24,55.15,55.17,264800.0,50.8904,50.9549,50.8719,50.8904,264800.0
2014-01-06 14:30:00,55.18,55.34,55.16,55.3,315200.0,50.8996,51.0472,50.8811,51.0103,315200.0
2014-01-06 15:00:00,55.29,55.29,55.05,55.08,406800.0,51.001,51.001,50.7797,50.8073,406800.0
2014-01-06 15:30:00,55.08,55.13,54.95,54.97,850000.0,50.8073,50.8535,50.6874,50.7059,850000.0
2014-01-07 09:30:00,55.19,55.36,55.12,55.34,954800.0,50.9088,51.0656,50.8442,51.0472,954800.0
2014-01-07 10:00:00,55.35,55.38,55.2,55.25,612400.0,51.0564,51.0841,50.918,50.9641,612400.0
2014-01-07 10:30:00,55.23,55.39,55.23,55.36,444800.0,50.9457,51.0933,50.9457,51.0656,444800.0
2014-01-07 11:00:00,55.36,55.4,55.27,55.34,355600.0,51.0656,51.1025,50.9826,51.0472,355600.0
2014-01-07 11:30:00,55.35,55.52,55.33,55.48,518400.0,51.0564,51.2132,51.0379,51.1763,518400.0
2014-01-07 12:00:00,55.48,55.53,55.44,55.5,254800.0,51.1763,51.2224,51.1394,51.1948,254800.0
2014-01-07 12:30:00,55.49,55.5,55.38,55.38,277600.0,51.1855,51.1948,51.0841,51.0841,277600.0
2014-01-07 13:00:00,55.39,55.42,55.34,55.41,343600.0,51.0933,51.121,51.0472,51.1117,343600.0
2014-01-07 13:30:00,55.4,55.43,55.3,55.33,370000.0,51.1025,51.1302,51.0103,51.0379,370000.0
2014-01-07 14:00:00,55.32,55.38,55.26,55.37,412800.0,51.0287,51.0841,50.9734,51.0748,412800.0
2014-01-07 14:30:00,55.38,55.45,55.37,55.4,442400.0,51.0841,51.1486,51.0748,51.1025,442400.0
2014-01-07 15:00:00,55.4,55.45,55.36,55.37,554800.0,51.1025,51.1486,51.0656,51.0748,554800.0
2014-01-07 15:30:00,55.37,55.45,55.33,55.34,901600.0,51.0748,51.1486,51.0379,51.0472,901600.0
2014-01-08 09:30:00,55.35,55.49,55.16,55.4,698800.0,51.0564,51.1855,50.8811,51.1025,698800.0
2014-01-08 10:00:00,55.37,55.6,55.34,55.54,480400.0,51.0748,51.287,51.0472,51.2317,480400.0
2014-01-08 10:30:00,55.53,55.66,55.4,55.41,440800.0,51.2224,51.3423,51.1025,51.1117,440800.0
2014-01-08 11:00:00,55.38,55.6,55.38,55.49,886400.0,51.0841,51.287,51.0841,51.1855,886400.0
2014-01-08 11:30:00,55.52,55.61,55.52,55.59,369200.0,51.2132,51.2962,51.2132,51.2778,369200.0
2014-01-08 12:00:00,55.6,55.65,55.57,55.58,394400.0,51.287,51.3331,51.2593,51.2685,394400.0
2014-01-08 12:30:00,55.59,55.63,55.5,55.59,304000.0,51.2778,51.3147,51.1948,51.2778,304000.0
2014-01-08 13:00:00,55.59,55.6,55.42,55.48,180000.0,51.2778,51.287,51.121,51.1763,180000.0
2014-01-08 13:30:00,55.48,55.54,55.4,55.46,167200.0,51.1763,51.2317,51.1025,51.1579,167200.0
2014-01-08 14:00:00,55.48,55.68,55.41,55.66,487200.0,51.1763,51.3608,51.1117,51.3423,487200.0
2014-01-08 14:30:00,55.65,55.75,55.55,55.55,475600.0,51.3331,51.4254,51.2409,51.2409,475600.0
2014-01-08 15:00:00,55.57,55.59,55.49,55.51,390800.0,51.2593,51.2778,51.1855,51.204,390800.0
2014-01-08 15:30:00,55.51,55.66,55.5,55.6,938000.0,51.204,51.3423,51.1948,51.287,938000.0
2014-01-09 09:30:00,55.89,56.13,55.77,55.95,791200.0,51.5545,51.7759,51.4438,51.6098,791200.0
2014-01-09 10:00:00,55.95,55.97,55.6,55.63,734400.0,51.6098,51.6283,51.287,51.3147,734400.0
2014-01-09 10:30:00,55.67,55.67,55.5,55.55,445200.0,51.3516,51.3516,51.1948,51.2409,445200.0
2014-01-09 11:00:00,55.54,55.6,55.5,55.52,411600.0,51.2317,51.287,51.1948,51.2132,411600.0
2014-01-09 11:30:00,55.53,55.59,55.44,55.51,504800.0,51.2224,51.2778,51.1394,51.204,504800.0
2014-01-09 12:00:00,55.51,55.57,55.48,55.51,1317200.0,51.204,51.2593,51.1763,51.204,1317200.0
2014-01-09 12:30:00,55.51,55.7,55.51,55.69,192000.0,51.204,51.3792,51.204,51.37,192000.0
2014-01-09 13:00:00,55.69,55.73,55.63,55.67,236800.0,51.37,51.4069,51.3147,51.3516,236800.0
2014-01-09 13:30:00,55.67,55.71,55.53,55.56,191600.0,51.3516,51.3885,51.2224,51.2501,191600.0
2014-01-09 14:00:00,55.55,55.63,55.49,55.59,279600.0,51.2409,51.3147,51.1855,51.2778,279600.0
2014-01-09 14:30:00,55.6,55.66,55.54,55.61,290800.0,51.287,51.3423,51.2317,51.2962,290800.0
2014-01-09 15:00:00,55.61,55.69,55.52,55.53,377200.0,51.2962,51.37,51.2132,51.2224,377200.0
2014-01-09 15:30:00,55.53,55.63,55.42,55.48,1015600.0,51.2224,51.3147,51.121,51.1763,1015600.0
2014-01-10 09:30:00,55.46,55.69,55.38,55.41,501200.0,51.1579,51.37,51.0841,51.1117,501200.0
2014-01-10 10:00:00,55.41,55.42,55.13,55.3,558000.0,51.1117,51.121,50.8535,51.0103,558000.0
2014-01-10 10:30:00,55.3,55.31,55.15,55.23,340000.0,51.0103,51.0195,50.8719,50.9457,340000.0
2014-01-10 11:00:00,55.24,55.3,55.16,55.2,398000.0,50.9549,51.0103,50.8811,50.918,398000.0
2014-01-10 11:30:00,55.2,55.2,55.04,55.12,515200.0,50.918,50.918,50.7704,50.8442,515200.0
2014-01-10 12:00:00,55.11,55.26,55.06,55.26,318800.0,50.835,50.9734,50.7889,50.9734,318800.0
2014-01-10 12:30:00,55.25,55.28,55.16,55.17,268000.0,50.9641,50.9918,50.8811,50.8904,268000.0
2014-01-10 13:00:00,55.17,55.24,55.16,55.23,184400.0,50.8904,50.9549,50.8811,50.9457,184400.0
2014-01-10 13:30:00,55.22,55.24,55.0,55.02,334800.0,50.9365,50.9549,50.7335,50.752,334800.0
2014-01-10 14:00:00,55.02,55.13,55.02,55.1,185600.0,50.752,50.8535,50.752,50.8258,185600.0
2014-01-10 14:30:00,55.1,55.18,55.06,55.06,202400.0,50.8258,50.8996,50.7889,50.7889,202400.0
2014-01-10 15:00:00,55.06,55.16,55.06,55.15,310000.0,50.7889,50.8811,50.7889,50.8719,310000.0
2014-01-10 15:30:00,55.15,55.33,55.15,55.29,728400.0,50.8719,51.0379,50.8719,51.001,728400.0
2014-01-13 09:30:00,55.51,55.91,55.41,55.86,1589600.0,51.204,51.573,51.1117,51.5268,1589600.0
2014-01-13 10:00:00,55.85,56.05,55.77,55.95,910800.0,51.5176,51.7021,51.4438,51.6098,910800.0
2014-01-13 10:30:00,55.95,56.0,55.68,55.68,684000.0,51.6098,51.656,51.3608,51.3608,684000.0
2014-01-13 11:00:00,55.69,55.84,55.68,55.7,746800.0,51.37,51.5084,51.3608,51.3792,746800.0
2014-01-13 11:30:00,55.7,55.75,55.59,55.73,654400.0,51.3792,51.4254,51.2778,51.4069,654400.0
2014-01-13 12:00:00,55.72,55.74,55.63,55.65,449600.0,51.3977,51.4161,51.3147,51.3331,449600.0
2014-01-13 12:30:00,55.65,55.66,55.48,55.49,401200.0,51.3331,51.3423,51.1763,51.1855,401200.0
2014-01-13 13:00:00,55.48,55.52,55.4,55.51,391600.0,51.1763,51.2132,51.1025,51.204,391600.0
2014-01-13 13:30:00,55.51,55.51,55.33,55.41,389600.0,51.204,51.204,51.0379,51.1117,389600.0
2014-01-13 14:00:00,55.41,55.41,55.15,55.19,534800.0,51.1117,51.1117,50.8719,50.9088,534800.0
2014-01-13 14:30:00,55.18,55.19,55.02,55.03,560800.0,50.8996,50.9088,50.752,50.7612,560800.0
2014-01-13 15:00:00,55.04,55.04,54.76,54.82,1148800.0,50.7704,50.7704,50.5122,50.5675,1148800.0
2014-01-13 15:30:00,54.82,54.85,54.65,54.81,2236800.0,50.5675,50.5952,50.4107,50.5583,2236800.0
2014-01-14 09:30:00,54.69,55.02,54.58,54.85,1074400.0,50.4476,50.752,50.3461,50.5952,1074400.0
2014-01-14 10:00:00,54.85,55.18,54.85,55.13,654000.0,50.5952,50.8996,50.5952,50.8535,654000.0
2014-01-14 10:30:00,55.15,55.2,55.02,55.2,475200.0,50.8719,50.918,50.752,50.918,475200.0
2014-01-14 11:00:00,55.2,55.42,55.15,55.37,597200.0,50.918,51.121,50.8719,51.0748,597200.0
2014-01-14 11:30:00,55.38,55.41,55.28,55.34,550000.0,51.0841,51.1117,50.9918,51.0472,550000.0
2014-01-14 12:00:00,55.32,55.44,55.3,55.43,554000.0,51.0287,51.1394,51.0103,51.1302,554000.0
2014-01-14 12:30:00,55.43,55.47,55.38,55.45,460400.0,51.1302,51.1671,51.0841,51.1486,460400.0
2014-01-14 13:00:00,55.45,55.54,55.45,55.51,550800.0,51.1486,51.2317,51.1486,51.204,550800.0
2014-01-14 13:30:00,55.52,55.65,55.51,55.53,456000.0,51.2132,51.3331,51.204,51.2224,456000.0
2014-01-14 14:00:00,55.53,55.54,55.42,55.54,434400.0,51.2224,51.2317,51.121,51.2317,434400.0
2014-01-14 14:30:00,55.54,55.55,55.43,55.43,459600.0,51.2317,51.2409,51.1302,51.1302,459600.0
2014-01-14 15:00:00,55.45,55.46,55.37,55.43,402400.0,51.1486,51.1579,51.0748,51.1302,402400.0
2014-01-14 15:30:00,55.42,55.6,55.38,55.6,1518000.0,51.121,51.287,51.0841,51.287,1518000.0
2014-01-15 09:30:00,55.71,55.74,55.46,55.66,1021200.0,51.3885,51.4161,51.1579,51.3423,1021200.0
2014-01-15 10:00:00,55.66,56.04,55.65,56.04,1146000.0,51.3423,51.6929,51.3331,51.6929,1146000.0
2014-01-15 10:30:00,56.03,56.12,55.97,56.1,739200.0,51.6836,51.7667,51.6283,51.7482,739200.0
2014-01-15 11:00:00,56.09,56.23,56.02,56.11,768400.0,51.739,51.8681,51.6744,51.7574,768400.0
2014-01-15 11:30:00,56.11,56.11,55.86,55.86,578000.0,51.7574,51.7574,51.5268,51.5268,578000.0
2014-01-15 12:00:00,55.85,55.99,55.81,55.97,461600.0,51.5176,51.6467,51.4807,51.6283,461600.0
2014-01-15 12:30:00,55.97,56.0,55.88,55.93,267200.0,51.6283,51.656,51.5453,51.5914,267200.0
2014-01-15 13:00:00,55.92,56.02,55.89,56.0,418400.0,51.5822,51.6744,51.5545,51.656,418400.0
2014-01-15 13:30:00,55.99,56.01,55.89,55.95,402400.0,51.6467,51.6652,51.5545,51.6098,402400.0
2014-01-15 14:00:00,55.96,55.99,55.85,55.91,407600.0,51.6191,51.6467,51.5176,51.573,407600.0
2014-01-15 14:30:00,55.91,55.92,55.85,55.89,356800.0,51.573,51.5822,51.5176,51.5545,356800.0
2014-01-15 15:00:00,55.89,55.89,55.75,55.8,686400.0,51.5545,51.5545,51.4254,51.4715,686400.0
2014-01-15 15:30:00,55.8,55.95,55.79,55.94,1597600.0,51.4715,51.6098,51.4623,51.6006,1597600.0
2014-01-16 09:30:00,55.8,55.94,55.53,55.73,934400.0,51.4715,51.6006,51.2224,51.4069,934400.0
2014-01-16 10:00:00,55.74,55.87,55.58,55.66,693200.0,51.4161,51.5361,51.2685,51.3423,693200.0
2014-01-16 10:30:00,55.66,55.71,55.45,55.46,610000.0,51.3423,51.3885,51.1486,51.1579,610000.0
2014-01-16 11:00:00,55.46,55.51,55.35,55.48,975200.0,51.1579,51.204,51.0564,51.1763,975200.0
2014-01-16 11:30:00,55.48,55.61,55.41,55.56,819200.0,51.1763,51.2962,51.1117,51.2501,819200.0
2014-01-16 12:00:00,55.57,55.58,55.42,55.46,377600.0,51.2593,51.2685,51.121,51.1579,377600.0
2014-01-16 12:30:00,55.45,55.59,55.44,55.56,430800.0,51.1486,51.2778,51.1394,51.2501,430800.0
2014-01-16 13:00:00,55.57,55.63,55.51,55.59,469600.0,51.2593,51.3147,51.204,51.2778,469600.0
2014-01-16 13:30:00,55.58,55.58,55.49,55.5,397200.0,51.2685,51.2685,51.1855,51.1948,397200.0
2014-01-16 14:00:00,55.49,55.53,55.41,55.44,438400.0,51.1855,51.2224,51.1117,51.1394,438400.0
2014-01-16 14:30:00,55.44,55.49,55.43,55.47,553600.0,51.1394,51.1855,51.1302,51.1671,553600.0
2014-01-16 15:00:00,55.47,55.49,55.39,55.39,708800.0,51.1671,51.1855,51.0933,51.0933,708800.0
2014-01-16 15:30:00,55.4,55.48,55.32,55.45,1906800.0,51.1025,51.1763,51.0287,51.1486,1906800.0
2014-01-17 09:30:00,55.51,55.95,55.51,55.85,1794000.0,51.204,51.6098,51.204,51.5176,1794000.0
2014-01-17 10:00:00,55.81,55.95,55.78,55.86,579600.0,51.4807,51.6098,51.453,51.5268,579600.0
2014-01-17 10:30:00,55.88,56.27,55.85,56.26,1248000.0,51.5453,51.905,51.5176,51.8958,1248000.0
2014-01-17 11:00:00,56.26,56.85,56.26,56.78,2109600.0,51.8958,52.44,51.8958,52.3755,2109600.0
2014-01-17 11:30:00,56.79,56.83,56.5,56.6,1182800.0,52.3847,52.4216,52.1172,52.2094,1182800.0
2014-01-17 12:00:00,56.6,56.94,56.52,56.88,1105200.0,52.2094,52.5231,52.1356,52.4677,1105200.0
2014-01-17 12:30:00,56.88,56.97,56.76,56.94,1451600.0,52.4677,52.5507,52.357,52.5231,1451600.0
2014-01-17 13:00:00,56.94,57.1,56.88,57.06,1162000.0,52.5231,52.6706,52.4677,52.6337,1162000.0
2014-01-17 13:30:00,57.06,57.3,57.04,57.23,1763200.0,52.6337,52.8551,52.6153,52.7906,1763200.0
2014-01-17 14:00:00,57.23,58.07,56.87,57.99,4161200.0,52.7906,53.5654,52.4585,53.4916,4161200.0
2014-01-17 14:30:00,57.97,57.99,57.6,57.93,2034000.0,53.4732,53.4916,53.1319,53.4363,2034000.0
2014-01-17 15:00:00,57.92,57.95,57.44,57.56,2427200.0,53.427,53.4547,52.9843,53.095,2427200.0
2014-01-17 15:30:00,57.55,57.97,57.49,57.92,9594400.0,53.0857,53.4732,53.0304,53.427,9594400.0
2014-01-21 09:30:00,58.6,58.88,58.26,58.5,2496400.0,54.0543,54.3126,53.7407,53.962,2496400.0
2014-01-21 10:00:00,58.51,58.74,58.21,58.38,1012800.0,53.9713,54.1834,53.6945,53.8513,1012800.0
2014-01-21 10:30:00,58.37,58.63,58.22,58.56,667200.0,53.8421,54.082,53.7038,54.0174,667200.0
2014-01-21 11:00:00,58.55,58.58,57.98,57.98,880400.0,54.0082,54.0358,53.4824,53.4824,880400.0
2014-01-21 11:30:00,57.98,58.05,57.94,57.99,1411200.0,53.4824,53.5469,53.4455,53.4916,1411200.0
2014-01-21 12:00:00,57.99,58.01,57.71,57.91,613600.0,53.4916,53.51,53.2333,53.4178,613600.0
2014-01-21 12:30:00,57.9,57.94,57.84,57.92,310400.0,53.4086,53.4455,53.3532,53.427,310400.0
2014-01-21 13:00:00,57.93,57.97,57.9,57.91,439200.0,53.4363,53.4732,53.4086,53.4178,439200.0
2014-01-21 13:30:00,57.93,58.12,57.92,58.03,578800.0,53.4363,53.6115,53.427,53.5285,578800.0
2014-01-21 14:00:00,58.05,58.07,57.97,58.0,529200.0,53.5469,53.5654,53.4732,53.5008,529200.0
2014-01-21 14:30:00,58.01,58.04,57.96,58.01,697600.0,53.51,53.5377,53.4639,53.51,697600.0
2014-01-21 15:00:00,58.01,58.06,57.97,57.97,672800.0,53.51,53.5562,53.4732,53.4732,672800.0
2014-01-21 15:30:00,57.97,58.08,57.95,57.99,1414000.0,53.4732,53.5746,53.4547,53.4916,1414000.0
2014-01-22 09:30:00,58.05,58.46,58.05,58.36,872000.0,53.5469,53.9251,53.5469,53.8329,872000.0
2014-01-22 10:00:00,58.36,58.42,58.03,58.21,836000.0,53.8329,53.8882,53.5285,53.6945,836000.0
2014-01-22 10:30:00,58.24,58.3,58.0,58.02,336800.0,53.7222,53.7776,53.5008,53.5193,336800.0
2014-01-22 11:00:00,58.02,58.15,57.92,58.13,391600.0,53.5193,53.6392,53.427,53.6207,391600.0
2014-01-22 11:30:00,58.14,58.16,58.02,58.07,326000.0,53.63,53.6484,53.5193,53.5654,326000.0
2014-01-22 12:00:00,58.06,58.15,58.04,58.13,246400.0,53.5562,53.6392,53.5377,53.6207,246400.0
2014-01-22 12:30:00,58.13,58.18,58.1,58.11,201600.0,53.6207,53.6669,53.5931,53.6023,201600.0
2014-01-22 13:00:00,58.12,58.19,58.07,58.11,154800.0,53.6115,53.6761,53.5654,53.6023,154800.0
2014-01-22 13:30:00,58.1,58.11,57.99,58.04,334800.0,53.5931,53.6023,53.4916,53.5377,334800.0
2014-01-22 14:00:00,58.03,58.14,57.99,58.11,213600.0,53.5285,53.63,53.4916,53.6023,213600.0
2014-01-22 14:30:00,58.1,58.12,58.01,58.09,236400.0,53.5931,53.6115,53.51,53.5838,236400.0
2014-01-22 15:00:00,58.09,58.22,58.07,58.17,296800.0,53.5838,53.7038,53.5654,53.6576,296800.0
2014-01-22 15:30:00,58.17,58.34,58.12,58.24,969200.0,53.6576,53.8145,53.6115,53.7222,969200.0
2014-01-23 09:30:00,57.92,58.08,57.45,57.51,1636400.0,53.427,53.5746,52.9935,53.0488,1636400.0
2014-01-23 10:00:00,57.54,57.56,57.29,57.36,748000.0,53.0765,53.095,52.8459,52.9105,748000.0
2014-01-23 10:30:00,57.38,57.43,57.27,57.32,690800.0,52.9289,52.975,52.8275,52.8736,690800.0
2014-01-23 11:00:00,57.31,57.4,57.29,57.31,536000.0,52.8643,52.9474,52.8459,52.8643,536000.0
2014-01-23 11:30:00,57.31,57.41,57.26,57.3,545200.0,52.8643,52.9566,52.8182,52.8551,545200.0
2014-01-23 12:00:00,57.3,57.3,57.05,57.13,803200.0,52.8551,52.8551,52.6245,52.6983,803200.0
2014-01-23 12:30:00,57.11,57.27,57.03,57.2,722000.0,52.6799,52.8275,52.6061,52.7629,722000.0
2014-01-23 13:00:00,57.2,57.24,57.04,57.05,710000.0,52.7629,52.7998,52.6153,52.6245,710000.0
2014-01-23 13:30:00,57.06,57.1,56.94,56.99,817600.0,52.6337,52.6706,52.5231,52.5692,817600.0
2014-01-23 14:00:00,56.99,57.04,56.92,56.98,703200.0,52.5692,52.6153,52.5046,52.5599,703200.0
2014-01-23 14:30:00,57.0,57.13,56.92,57.07,582400.0,52.5784,52.6983,52.5046,52.643,582400.0
2014-01-23 15:00:00,57.06,57.09,56.94,56.98,786400.0,52.6337,52.6614,52.5231,52.5599,786400.0
2014-01-23 15:30:00,56.98,57.17,56.94,57.1,1528000.0,52.5599,52.7352,52.5231,52.6706,1528000.0
2014-01-24 09:30:00,56.6,56.63,56.32,56.59,1453200.0,52.2094,52.2371,51.9511,52.2002,1453200.0
2014-01-24 10:00:00,56.59,56.74,56.29,56.54,1000000.0,52.2002,52.3386,51.9235,52.1541,1000000.0
2014-01-24 10:30:00,56.54,56.56,56.38,56.55,868800.0,52.1541,52.1725,52.0065,52.1633,868800.0
2014-01-24 11:00:00,56.56,56.61,56.18,56.22,894000.0,52.1725,52.2186,51.822,51.8589,894000.0
2014-01-24 11:30:00,56.24,56.41,56.18,56.36,749200.0,51.8774,52.0342,51.822,51.988,749200.0
2014-01-24 12:00:00,56.36,56.39,56.13,56.21,620000.0,51.988,52.0157,51.7759,51.8497,620000.0
2014-01-24 12:30:00,56.19,56.26,56.02,56.13,738400.0,51.8312,51.8958,51.6744,51.7759,738400.0
2014-01-24 13:00:00,56.13,56.16,55.99,56.0,677200.0,51.7759,51.8036,51.6467,51.656,677200.0
2014-01-24 13:30:00,56.0,56.04,55.89,56.03,536000.0,51.656,51.6929,51.5545,51.6836,536000.0
2014-01-24 14:00:00,56.04,56.04,55.67,55.73,1042000.0,51.6929,51.6929,51.3516,51.4069,1042000.0
2014-01-24 14:30:00,55.73,55.83,55.65,55.71,742400.0,51.4069,51.4992,51.3331,51.3885,742400.0
2014-01-24 15:00:00,55.7,55.75,55.5,55.6,958400.0,51.3792,51.4254,51.1948,51.287,958400.0
2014-01-24 15:30:00,55.6,55.72,55.38,55.42,2000800.0,51.287,51.3977,51.0841,51.121,2000800.0
2014-01-27 09:30:00,55.52,55.52,54.9,55.13,1444400.0,51.2132,51.2132,50.6413,50.8535,1444400.0
2014-01-27 10:00:00,55.1,55.13,54.26,54.29,1663200.0,50.8258,50.8535,50.0509,50.0786,1663200.0
2014-01-27 10:30:00,54.29,54.51,54.05,54.43,1740000.0,50.0786,50.2816,49.8572,50.2078,1740000.0
2014-01-27 11:00:00,54.43,54.62,54.25,54.46,1099200.0,50.2078,50.383,50.0417,50.2354,1099200.0
2014-01-27 11:30:00,54.44,54.52,54.18,54.23,1043600.0,50.217,50.2908,49.9771,50.0233,1043600.0
2014-01-27 12:00:00,54.23,54.25,53.82,53.99,1157200.0,50.0233,50.0417,49.6451,49.8019,1157200.0
2014-01-27 12:30:00,53.98,54.08,53.91,53.92,867600.0,49.7927,49.8849,49.7281,49.7373,867600.0
2014-01-27 13:00:00,53.91,54.1,53.78,54.01,1185600.0,49.7281,49.9034,49.6082,49.8203,1185600.0
2014-01-27 13:30:00,54.0,54.37,53.88,54.3,815200.0,49.8111,50.1524,49.7004,50.0878,815200.0
2014-01-27 14:00:00,54.31,54.45,54.13,54.21,896800.0,50.0971,50.2262,49.931,50.0048,896800.0
2014-01-27 14:30:00,54.22,54.54,54.2,54.52,608400.0,50.014,50.3092,49.9956,50.2908,608400.0
2014-01-27 15:00:00,54.52,54.7,54.38,54.43,850400.0,50.2908,50.4568,50.1616,50.2078,850400.0
2014-01-27 15:30:00,54.43,54.5,54.07,54.07,1913200.0,50.2078,50.2723,49.8757,49.8757,1913200.0
2014-01-28 09:30:00,54.4,55.44,54.35,55.31,3122400.0,50.1801,51.1394,50.134,51.0195,3122400.0
2014-01-28 10:00:00,55.32,55.59,54.96,55.19,1322000.0,51.0287,51.2778,50.6966,50.9088,1322000.0
2014-01-28 10:30:00,55.22,55.25,55.0,55.16,760800.0,50.9365,50.9641,50.7335,50.8811,760800.0
2014-01-28 11:00:00,55.16,55.24,54.92,55.05,740000.0,50.8811,50.9549,50.6597,50.7797,740000.0
2014-01-28 11:30:00,55.06,55.13,54.73,54.94,773600.0,50.7889,50.8535,50.4845,50.6782,773600.0
2014-01-28 12:00:00,54.91,55.14,54.89,54.98,362800.0,50.6505,50.8627,50.6321,50.7151,362800.0
2014-01-28 12:30:00,55.01,55.14,54.9,55.01,440800.0,50.7428,50.8627,50.6413,50.7428,440800.0
2014-01-28 13:00:00,55.0,55.21,55.0,55.05,552400.0,50.7335,50.9273,50.7335,50.7797,552400.0
2014-01-28 13:30:00,55.05,55.21,55.05,55.09,438800.0,50.7797,50.9273,50.7797,50.8166,438800.0
2014-01-28 14:00:00,55.09,55.29,55.05,55.16,476000.0,50.8166,51.001,50.7797,50.8811,476000.0
2014-01-28 14:30:00,55.16,55.25,55.07,55.15,533200.0,50.8811,50.9641,50.7981,50.8719,533200.0
2014-01-28 15:00:00,55.15,55.23,55.07,55.2,680800.0,50.8719,50.9457,50.7981,50.918,680800.0
2014-01-28 15:30:00,55.2,55.24,55.0,55.16,2135600.0,50.918,50.9549,50.7335,50.8811,2135600.0
2014-01-29 09:30:00,54.77,55.19,54.64,55.01,1190000.0,50.5214,50.9088,50.4015,50.7428,1190000.0
2014-01-29 10:00:00,54.98,55.07,54.48,54.6,714800.0,50.7151,50.7981,50.2539,50.3646,714800.0
2014-01-29 10:30:00,54.59,54.63,54.29,54.38,1331600.0,50.3553,50.3922,50.0786,50.1616,1331600.0
2014-01-29 11:00:00,54.38,54.8,54.34,54.74,754800.0,50.1616,50.5491,50.1247,50.4937,754800.0
2014-01-29 11:30:00,54.74,54.87,54.68,54.81,616800.0,50.4937,50.6136,50.4384,50.5583,616800.0
2014-01-29 12:00:00,54.8,54.9,54.68,54.72,867600.0,50.5491,50.6413,50.4384,50.4753,867600.0
2014-01-29 12:30:00,54.69,54.73,54.53,54.63,515600.0,50.4476,50.4845,50.3,50.3922,515600.0
2014-01-29 13:00:00,54.64,54.72,54.6,54.63,368400.0,50.4015,50.4753,50.3646,50.3922,368400.0
2014-01-29 13:30:00,54.65,54.72,54.5,54.68,604800.0,50.4107,50.4753,50.2723,50.4384,604800.0
2014-01-29 14:00:00,54.69,54.95,54.18,54.5,1105200.0,50.4476,50.6874,49.9771,50.2723,1105200.0
2014-01-29 14:30:00,54.5,54.74,54.22,54.24,682000.0,50.2723,50.4937,50.014,50.0325,682000.0
2014-01-29 15:00:00,54.24,54.38,54.15,54.27,1001200.0,50.0325,50.1616,49.9495,50.0602,1001200.0
2014-01-29 15:30:00,54.28,54.64,54.13,54.41,2065200.0,50.0694,50.4015,49.931,50.1893,2065200.0
2014-01-30 09:30:00,56.44,56.5,54.08,54.6,4362400.0,52.0618,52.1172,49.8849,50.3646,4362400.0
2014-01-30 10:00:00,54.52,55.46,54.33,55.3,2283600.0,50.2908,51.1579,50.1155,51.0103,2283600.0
2014-01-30 10:30:00,55.28,55.56,55.18,55.51,948800.0,50.9918,51.2501,50.8996,51.204,948800.0
2014-01-30 11:00:00,55.51,55.61,55.15,55.29,701600.0,51.204,51.2962,50.8719,51.001,701600.0
2014-01-30 11:30:00,55.31,55.47,55.2,55.3,503200.0,51.0195,51.1671,50.918,51.0103,503200.0
2014-01-30 12:00:00,55.3,55.74,55.27,55.63,793200.0,51.0103,51.4161,50.9826,51.3147,793200.0
2014-01-30 12:30:00,55.62,55.77,55.6,55.72,612000.0,51.3054,51.4438,51.287,51.3977,612000.0
2014-01-30 13:00:00,55.72,55.78,55.53,55.57,694000.0,51.3977,51.453,51.2224,51.2593,694000.0
2014-01-30 13:30:00,55.57,55.63,55.33,55.39,590800.0,51.2593,51.3147,51.0379,51.0933,590800.0
2014-01-30 14:00:00,55.36,55.41,54.6,54.87,2040000.0,51.0656,51.1117,50.3646,50.6136,2040000.0
2014-01-30 14:30:00,54.88,55.21,54.88,55.16,624000.0,50.6228,50.9273,50.6228,50.8811,624000.0
2014-01-30 15:00:00,55.18,55.42,55.15,55.38,988800.0,50.8996,51.121,50.8719,51.0841,988800.0
2014-01-30 15:30:00,55.38,55.42,55.14,55.25,1474000.0,51.0841,51.121,50.8627,50.9641,1474000.0
2014-01-31 09:30:00,54.03,54.73,53.82,54.37,3138800.0,49.8388,50.4845,49.6451,50.1524,3138800.0
2014-01-31 10:00:00,54.42,54.63,54.25,54.29,1390400.0,50.1985,50.3922,50.0417,50.0786,1390400.0
2014-01-31 10:30:00,54.28,54.39,54.13,54.2,1345600.0,50.0694,50.1709,49.931,49.9956,1345600.0
2014-01-31 11:00:00,54.21,54.54,54.17,54.54,1042000.0,50.0048,50.3092,49.9679,50.3092,1042000.0
2014-01-31 11:30:00,54.51,54.58,54.34,54.47,849600.0,50.2816,50.3461,50.1247,50.2447,849600.0
2014-01-31 12:00:00,54.49,54.67,54.18,54.2,944000.0,50.2631,50.4291,49.9771,49.9956,944000.0
2014-01-31 12:30:00,54.2,54.27,54.05,54.19,1178800.0,49.9956,50.0602,49.8572,49.9864,1178800.0
2014-01-31 13:00:00,54.17,54.19,54.07,54.09,1386000.0,49.9679,49.9864,49.8757,49.8941,1386000.0
2014-01-31 13:30:00,54.09,54.2,53.98,54.12,1142400.0,49.8941,49.9956,49.7927,49.9218,1142400.0
2014-01-31 14:00:00,54.13,54.24,54.01,54.09,1788000.0,49.931,50.0325,49.8203,49.8941,1788000.0
2014-01-31 14:30:00,54.09,54.18,54.01,54.12,1468400.0,49.8941,49.9771,49.8203,49.9218,1468400.0
2014-01-31 15:00:00,54.12,54.15,53.92,53.93,1265200.0,49.9218,49.9495,49.7373,49.7465,1265200.0
2014-01-31 15:30:00,53.92,54.08,53.78,53.89,2535200.0,49.7373,49.8849,49.6082,49.7096,2535200.0
2014-02-03 09:30:00,54.13,54.46,53.95,54.23,1831200.0,49.931,50.2354,49.765,50.0233,1831200.0
2014-02-03 10:00:00,54.23,54.28,53.81,53.96,1329200.0,50.0233,50.0694,49.6359,49.7742,1329200.0
2014-02-03 10:30:00,53.96,54.02,53.57,53.68,1123200.0,49.7742,49.8296,49.4145,49.5159,1123200.0
2014-02-03 11:00:00,53.68,53.74,53.43,53.44,1200400.0,49.5159,49.5713,49.2853,49.2946,1200400.0
2014-02-03 11:30:00,53.44,53.58,53.17,53.18,1548000.0,49.2946,49.4237,49.0455,49.0547,1548000.0
2014-02-03 12:00:00,53.19,53.45,53.02,53.4,1488000.0,49.0639,49.3038,48.9071,49.2577,1488000.0
2014-02-03 12:30:00,53.38,53.52,53.23,53.31,706000.0,49.2392,49.3683,49.1008,49.1746,706000.0
2014-02-03 13:00:00,53.31,53.35,53.14,53.24,561200.0,49.1746,49.2115,49.0178,49.1101,561200.0
2014-02-03 13:30:00,53.26,53.49,53.15,53.42,768400.0,49.1285,49.3407,49.027,49.2761,768400.0
2014-02-03 14:00:00,53.41,53.58,53.35,53.55,685200.0,49.2669,49.4237,49.2115,49.396,685200.0
2014-02-03 14:30:00,53.56,53.57,53.33,53.4,889600.0,49.4052,49.4145,49.1931,49.2577,889600.0
2014-02-03 15:00:00,53.4,53.52,53.35,53.46,1024800.0,49.2577,49.3683,49.2115,49.313,1024800.0
2014-02-03 15:30:00,53.45,53.67,53.33,53.39,2156800.0,49.3038,49.5067,49.1931,49.2484,2156800.0
2014-02-04 09:30:00,53.54,53.55,52.85,53.33,1830400.0,49.3868,49.396,48.7503,49.1931,1830400.0
2014-02-04 10:00:00,53.33,53.43,53.15,53.41,1224000.0,49.1931,49.2853,49.027,49.2669,1224000.0
2014-02-04 10:30:00,53.43,53.62,53.36,53.4,936000.0,49.2853,49.4606,49.2208,49.2577,936000.0
2014-02-04 11:00:00,53.39,53.56,53.3,53.52,841200.0,49.2484,49.4052,49.1654,49.3683,841200.0
2014-02-04 11:30:00,53.52,53.71,53.39,53.7,770800.0,49.3683,49.5436,49.2484,49.5344,770800.0
2014-02-04 12:00:00,53.7,53.78,53.58,53.72,511200.0,49.5344,49.6082,49.4237,49.5528,511200.0
2014-02-04 12:30:00,53.72,53.88,53.63,53.85,700800.0,49.5528,49.7004,49.4698,49.6727,700800.0
2014-02-04 13:00:00,53.84,53.97,53.75,53.95,608800.0,49.6635,49.7834,49.5805,49.765,608800.0
2014-02-04 13:30:00,53.94,53.97,53.7,53.75,617200.0,49.7558,49.7834,49.5344,49.5805,617200.0
2014-02-04 14:00:00,53.75,53.83,53.67,53.67,486000.0,49.5805,49.6543,49.5067,49.5067,486000.0
2014-02-04 14:30:00,53.67,53.76,53.56,53.62,635600.0,49.5067,49.5897,49.4052,49.4606,635600.0
2014-02-04 15:00:00,53.63,53.73,53.44,53.49,704400.0,49.4698,49.5621,49.2946,49.3407,704400.0
2014-02-04 15:30:00,53.51,53.73,53.46,53.62,1562400.0,49.3591,49.5621,49.313,49.4606,1562400.0
2014-02-05 09:30:00,53.31,53.71,53.31,53.46,1419600.0,49.1746,49.5436,49.1746,49.313,1419600.0
2014-02-05 10:00:00,53.45,53.74,53.28,53.54,1153200.0,49.3038,49.5713,49.147,49.3868,1153200.0
2014-02-05 10:30:00,53.56,53.72,53.39,53.58,1092000.0,49.4052,49.5528,49.2484,49.4237,1092000.0
2014-02-05 11:00:00,53.59,53.78,53.4,53.77,804400.0,49.4329,49.6082,49.2577,49.599,804400.0
2014-02-05 11:30:00,53.8,53.97,53.72,53.95,832800.0,49.6266,49.7834,49.5528,49.765,832800.0
2014-02-05 12:00:00,53.96,53.98,53.69,53.83,506000.0,49.7742,49.7927,49.5252,49.6543,506000.0
2014-02-05 12:30:00,53.83,53.86,53.74,53.76,378800.0,49.6543,49.682,49.5713,49.5897,378800.0
2014-02-05 13:00:00,53.78,53.94,53.77,53.81,436000.0,49.6082,49.7558,49.599,49.6359,436000.0
2014-02-05 13:30:00,53.81,54.12,53.81,54.07,546400.0,49.6359,49.9218,49.6359,49.8757,546400.0
2014-02-05 14:00:00,54.05,54.17,53.96,54.17,507600.0,49.8572,49.9679,49.7742,49.9679,507600.0
2014-02-05 14:30:00,54.15,54.16,53.91,53.94,304800.0,49.9495,49.9587,49.7281,49.7558,304800.0
2014-02-05 15:00:00,53.95,54.13,53.91,54.06,508400.0,49.765,49.931,49.7281,49.8665,508400.0
2014-02-05 15:30:00,54.06,54.19,53.89,54.01,1413600.0,49.8665,49.9864,49.7096,49.8203,1413600.0
2014-02-06 09:30:00,54.02,54.24,53.95,54.19,1412400.0,49.8296,50.0325,49.765,49.9864,1412400.0
2014-02-06 10:00:00,54.16,54.52,54.16,54.48,764000.0,49.9587,50.2908,49.9587,50.2539,764000.0
2014-02-06 10:30:00,54.51,54.61,54.43,54.54,946800.0,50.2816,50.3738,50.2078,50.3092,946800.0
2014-02-06 11:00:00,54.52,54.69,54.5,54.53,540000.0,50.2908,50.4476,50.2723,50.3,540000.0
2014-02-06 11:30:00,54.53,54.59,54.49,54.51,670400.0,50.3,50.3553,50.2631,50.2816,670400.0
2014-02-06 12:00:00,54.5,54.6,54.5,54.55,310000.0,50.2723,50.3646,50.2723,50.3184,310000.0
2014-02-06 12:30:00,54.56,54.6,54.45,54.5,465200.0,50.3277,50.3646,50.2262,50.2723,465200.0
2014-02-06 13:00:00,54.51,54.59,54.47,54.52,547200.0,50.2816,50.3553,50.2447,50.2908,547200.0
2014-02-06 13:30:00,54.54,54.57,54.44,54.46,665200.0,50.3092,50.3369,50.217,50.2354,665200.0
2014-02-06 14:00:00,54.47,54.63,54.43,54.63,572800.0,50.2447,50.3922,50.2078,50.3922,572800.0
2014-02-06 14:30:00,54.63,54.69,54.54,54.59,598800.0,50.3922,50.4476,50.3092,50.3553,598800.0
2014-02-06 15:00:00,54.59,54.6,54.51,54.55,678800.0,50.3553,50.3646,50.2816,50.3184,678800.0
2014-02-06 15:30:00,54.57,54.73,54.52,54.72,1624800.0,50.3369,50.4845,50.2908,50.4753,1624800.0
2014-02-07 09:30:00,55.05,55.19,54.78,54.94,1763200.0,50.7797,50.9088,50.5306,50.6782,1763200.0
2014-02-07 10:00:00,54.92,55.11,54.62,54.69,1087200.0,50.6597,50.835,50.383,50.4476,1087200.0
2014-02-07 10:30:00,54.69,55.06,54.65,55.0,805600.0,50.4476,50.7889,50.4107,50.7335,805600.0
2014-02-07 11:00:00,55.03,55.06,54.94,55.05,478400.0,50.7612,50.7889,50.6782,50.7797,478400.0
2014-02-07 11:30:00,55.04,55.31,55.03,55.3,448000.0,50.7704,51.0195,50.7612,51.0103,448000.0
2014-02-07 12:00:00,55.3,55.31,55.18,55.21,418800.0,51.0103,51.0195,50.8996,50.9273,418800.0
2014-02-07 12:30:00,55.22,55.22,55.03,55.18,582000.0,50.9365,50.9365,50.7612,50.8996,582000.0
2014-02-07 13:00:00,55.18,55.25,55.14,55.22,381200.0,50.8996,50.9641,50.8627,50.9365,381200.0
2014-02-07 13:30:00,55.23,55.41,55.2,55.41,554400.0,50.9457,51.1117,50.918,51.1117,554400.0
2014-02-07 14:00:00,55.41,55.5,55.4,55.4,686000.0,51.1117,51.1948,51.1025,51.1025,686000.0
2014-02-07 14:30:00,55.41,55.43,55.16,55.19,388400.0,51.1117,51.1302,50.8811,50.9088,388400.0
2014-02-07 15:00:00,55.19,55.29,55.14,55.24,561200.0,50.9088,51.001,50.8627,50.9549,561200.0
2014-02-07 15:30:00,55.25,55.41,55.2,55.38,1456400.0,50.9641,51.1117,50.918,51.0841,1456400.0
2014-02-10 09:30:00,55.47,55.49,55.03,55.41,988400.0,51.1671,51.1855,50.7612,51.1117,988400.0
2014-02-10 10:00:00,55.43,55.48,55.31,55.43,824400.0,51.1302,51.1763,51.0195,51.1302,824400.0
2014-02-10 10:30:00,55.43,55.44,55.21,55.41,374800.0,51.1302,51.1394,50.9273,51.1117,374800.0
2014-02-10 11:00:00,55.41,55.49,55.25,55.49,505600.0,51.1117,51.1855,50.9641,51.1855,505600.0
2014-02-10 11:30:00,55.48,55.53,55.35,55.38,465200.0,51.1763,51.2224,51.0564,51.0841,465200.0
2014-02-10 12:00:00,55.39,55.4,55.25,55.25,293200.0,51.0933,51.1025,50.9641,50.9641,293200.0
2014-02-10 12:30:00,55.26,55.36,55.2,55.22,233600.0,50.9734,51.0656,50.918,50.9365,233600.0
2014-02-10 13:00:00,55.23,55.24,55.08,55.11,305200.0,50.9457,50.9549,50.8073,50.835,305200.0
2014-02-10 13:30:00,55.1,55.25,55.09,55.19,318000.0,50.8258,50.9641,50.8166,50.9088,318000.0
2014-02-10 14:00:00,55.19,55.22,55.1,55.14,262000.0,50.9088,50.9365,50.8258,50.8627,262000.0
2014-02-10 14:30:00,55.15,55.2,55.07,55.1,328000.0,50.8719,50.918,50.7981,50.8258,328000.0
2014-02-10 15:00:00,55.1,55.11,55.0,55.02,818800.0,50.8258,50.835,50.7335,50.752,818800.0
2014-02-10 15:30:00,55.02,55.1,55.0,55.09,1766000.0,50.752,50.8258,50.7335,50.8166,1766000.0
2014-02-11 09:30:00,55.28,55.5,55.16,55.28,634800.0,50.9918,51.1948,50.8811,50.9918,634800.0
2014-02-11 10:00:00,55.26,55.3,55.01,55.15,361600.0,50.9734,51.0103,50.7428,50.8719,361600.0
2014-02-11 10:30:00,55.16,55.23,55.1,55.17,680400.0,50.8811,50.9457,50.8258,50.8904,680400.0
2014-02-11 11:00:00,55.19,55.44,55.19,55.42,443600.0,50.9088,51.1394,50.9088,51.121,443600.0
2014-02-11 11:30:00,55.45,55.48,55.36,55.37,362000.0,51.1486,51.1763,51.0656,51.0748,362000.0
2014-02-11 12:00:00,55.37,55.49,55.23,55.48,309600.0,51.0748,51.1855,50.9457,51.1763,309600.0
2014-02-11 12:30:00,55.48,55.5,55.44,55.47,324000.0,51.1763,51.1948,51.1394,51.1671,324000.0
2014-02-11 13:00:00,55.47,55.59,55.46,55.58,421600.0,51.1671,51.2778,51.1579,51.2685,421600.0
2014-02-11 13:30:00,55.58,55.62,55.38,55.42,462000.0,51.2685,51.3054,51.0841,51.121,462000.0
2014-02-11 14:00:00,55.42,55.57,55.4,55.56,260000.0,51.121,51.2593,51.1025,51.2501,260000.0
2014-02-11 14:30:00,55.56,55.72,55.52,55.72,539200.0,51.2501,51.3977,51.2132,51.3977,539200.0
2014-02-11 15:00:00,55.71,55.72,55.63,55.68,914000.0,51.3885,51.3977,51.3147,51.3608,914000.0
2014-02-11 15:30:00,55.68,55.72,55.53,55.6,1644800.0,51.3608,51.3977,51.2224,51.287,1644800.0
2014-02-12 09:30:00,55.81,56.23,55.79,56.13,1560400.0,51.5726,51.9607,51.5541,51.8683,1560400.0
2014-02-12 10:00:00,56.13,56.2,55.82,55.97,670400.0,51.8683,51.933,51.5818,51.7204,670400.0
2014-02-12 10:30:00,55.95,55.97,55.73,55.75,1018000.0,51.7019,51.7204,51.4986,51.5171,1018000.0
2014-02-12 11:00:00,55.75,55.94,55.73,55.83,608400.0,51.5171,51.6927,51.4986,51.591,608400.0
2014-02-12 11:30:00,55.82,55.88,55.75,55.87,396800.0,51.5818,51.6373,51.5171,51.628,396800.0
2014-02-12 12:00:00,55.85,55.92,55.72,55.78,486000.0,51.6095,51.6742,51.4894,51.5448,486000.0
2014-02-12 12:30:00,55.78,55.94,55.74,55.91,265200.0,51.5448,51.6927,51.5079,51.665,265200.0
2014-02-12 13:00:00,55.91,55.94,55.77,55.92,356400.0,51.665,51.6927,51.5356,51.6742,356400.0
2014-02-12 13:30:00,55.91,55.99,55.87,55.98,334400.0,51.665,51.7389,51.628,51.7297,334400.0
2014-02-12 14:00:00,55.97,56.09,55.96,56.06,616000.0,51.7204,51.8313,51.7112,51.8036,616000.0
2014-02-12 14:30:00,56.06,56.06,55.84,55.94,528000.0,51.8036,51.8036,51.6003,51.6927,528000.0
2014-02-12 15:00:00,55.93,55.99,55.85,55.89,407600.0,51.6835,51.7389,51.6095,51.6465,407600.0
2014-02-12 15:30:00,55.88,55.98,55.79,55.97,1474000.0,51.6373,51.7297,51.5541,51.7204,1474000.0
2014-02-13 09:30:00,55.71,55.87,55.62,55.73,702000.0,51.4802,51.628,51.397,51.4986,702000.0
2014-02-13 10:00:00,55.74,56.12,55.7,56.07,592800.0,51.5079,51.859,51.4709,51.8128,592800.0
2014-02-13 10:30:00,56.07,56.19,55.87,56.09,436000.0,51.8128,51.9237,51.628,51.8313,436000.0
2014-02-13 11:00:00,56.1,56.16,55.98,56.14,378400.0,51.8405,51.896,51.7297,51.8775,378400.0
2014-02-13 11:30:00,56.14,56.19,56.09,56.1,551600.0,51.8775,51.9237,51.8313,51.8405,551600.0
2014-02-13 12:00:00,56.1,56.18,56.05,56.14,328000.0,51.8405,51.9145,51.7943,51.8775,328000.0
2014-02-13 12:30:00,56.16,56.17,55.93,55.97,450000.0,51.896,51.9052,51.6835,51.7204,450000.0
2014-02-13 13:00:00,55.97,56.08,55.96,56.04,247200.0,51.7204,51.8221,51.7112,51.7851,247200.0
2014-02-13 13:30:00,56.02,56.06,55.99,56.01,285200.0,51.7666,51.8036,51.7389,51.7574,285200.0
2014-02-13 14:00:00,56.01,56.06,55.97,55.99,426800.0,51.7574,51.8036,51.7204,51.7389,426800.0
2014-02-13 14:30:00,55.99,56.15,55.99,56.07,315200.0,51.7389,51.8868,51.7389,51.8128,315200.0
2014-02-13 15:00:00,56.08,56.1,55.95,55.99,343200.0,51.8221,51.8405,51.7019,51.7389,343200.0
2014-02-13 15:30:00,56.01,56.11,55.99,56.01,1346400.0,51.7574,51.8498,51.7389,51.7574,1346400.0
2014-02-14 09:30:00,56.07,56.19,55.88,56.02,560000.0,51.8128,51.9237,51.6373,51.7666,560000.0
2014-02-14 10:00:00,55.97,56.19,55.9,56.18,434400.0,51.7204,51.9237,51.6557,51.9145,434400.0
2014-02-14 10:30:00,56.17,56.24,56.16,56.19,718000.0,51.9052,51.9699,51.896,51.9237,718000.0
2014-02-14 11:00:00,56.18,56.33,56.18,56.3,875600.0,51.9145,52.0531,51.9145,52.0254,875600.0
2014-02-14 11:30:00,56.31,56.51,56.31,56.5,784400.0,52.0346,52.2194,52.0346,52.2102,784400.0
2014-02-14 12:00:00,56.51,56.51,56.3,56.42,741200.0,52.2194,52.2194,52.0254,52.1363,741200.0
2014-02-14 12:30:00,56.41,56.48,56.38,56.45,442400.0,52.127,52.1917,52.0993,52.164,442400.0
2014-02-14 13:00:00,56.44,56.44,56.29,56.3,388000.0,52.1547,52.1547,52.0161,52.0254,388000.0
2014-02-14 13:30:00,56.3,56.43,56.29,56.38,314800.0,52.0254,52.1455,52.0161,52.0993,314800.0
2014-02-14 14:00:00,56.38,56.4,56.32,56.35,302400.0,52.0993,52.1178,52.0438,52.0716,302400.0
2014-02-14 14:30:00,56.35,56.39,56.32,56.37,402800.0,52.0716,52.1085,52.0438,52.09,402800.0
2014-02-14 15:00:00,56.36,56.45,56.35,56.45,568000.0,52.0808,52.164,52.0716,52.164,568000.0
2014-02-14 15:30:00,56.44,56.56,56.41,56.52,1384400.0,52.1547,52.2656,52.127,52.2287,1384400.0
2014-02-18 09:30:00,56.62,57.1,56.54,57.01,1304800.0,52.3211,52.7646,52.2471,52.6815,1304800.0
2014-02-18 10:00:00,57.0,57.12,56.84,56.91,1133200.0,52.6722,52.7831,52.5244,52.589,1133200.0
2014-02-18 10:30:00,56.92,56.95,56.8,56.85,709200.0,52.5983,52.626,52.4874,52.5336,709200.0
2014-02-18 11:00:00,56.87,56.91,56.69,56.76,529600.0,52.5521,52.589,52.3858,52.4504,529600.0
2014-02-18 11:30:00,56.77,56.78,56.56,56.57,536000.0,52.4597,52.4689,52.2656,52.2749,536000.0
2014-02-18 12:00:00,56.57,56.7,56.54,56.68,319200.0,52.2749,52.395,52.2471,52.3765,319200.0
2014-02-18 12:30:00,56.68,56.73,56.64,56.66,343200.0,52.3765,52.4227,52.3395,52.358,343200.0
2014-02-18 13:00:00,56.67,56.68,56.56,56.56,419200.0,52.3673,52.3765,52.2656,52.2656,419200.0
2014-02-18 13:30:00,56.57,56.67,56.41,56.63,414400.0,52.2749,52.3673,52.127,52.3303,414400.0
2014-02-18 14:00:00,56.63,56.74,56.62,56.7,372400.0,52.3303,52.432,52.3211,52.395,372400.0
2014-02-18 14:30:00,56.72,56.75,56.61,56.62,427600.0,52.4135,52.4412,52.3118,52.3211,427600.0
2014-02-18 15:00:00,56.63,56.63,56.49,56.51,766000.0,52.3303,52.3303,52.2009,52.2194,766000.0
2014-02-18 15:30:00,56.51,56.57,56.44,56.49,1431200.0,52.2194,52.2749,52.1547,52.2009,1431200.0
2014-02-19 09:30:00,56.47,56.81,56.38,56.79,858000.0,52.1825,52.4966,52.0993,52.4782,858000.0
2014-02-19 10:00:00,56.8,56.88,56.67,56.82,436400.0,52.4874,52.5613,52.3673,52.5059,436400.0
2014-02-19 10:30:00,56.82,56.95,56.72,56.74,553200.0,52.5059,52.626,52.4135,52.432,553200.0
2014-02-19 11:00:00,56.73,56.75,56.6,56.65,378000.0,52.4227,52.4412,52.3026,52.3488,378000.0
2014-02-19 11:30:00,56.63,56.65,56.38,56.4,486400.0,52.3303,52.3488,52.0993,52.1178,486400.0
2014-02-19 12:00:00,56.38,56.48,56.19,56.27,758400.0,52.0993,52.1917,51.9237,51.9976,758400.0
2014-02-19 12:30:00,56.28,56.34,56.23,56.31,266000.0,52.0069,52.0623,51.9607,52.0346,266000.0
2014-02-19 13:00:00,56.31,56.37,56.23,56.31,171200.0,52.0346,52.09,51.9607,52.0346,171200.0
2014-02-19 13:30:00,56.31,56.4,56.24,56.32,281600.0,52.0346,52.1178,51.9699,52.0438,281600.0
2014-02-19 14:00:00,56.32,56.47,56.2,56.33,427200.0,52.0438,52.1825,51.933,52.0531,427200.0
2014-02-19 14:30:00,56.34,56.37,56.23,56.3,330800.0,52.0623,52.09,51.9607,52.0254,330800.0
2014-02-19 15:00:00,56.31,56.33,56.07,56.07,500800.0,52.0346,52.0531,51.8128,51.8128,500800.0
2014-02-19 15:30:00,56.08,56.17,55.92,56.02,1464000.0,51.8221,51.9052,51.6742,51.7666,1464000.0
2014-02-20 09:30:00,56.04,56.24,55.65,55.73,1304800.0,51.7851,51.9699,51.4247,51.4986,1304800.0
2014-02-20 10:00:00,55.72,55.97,55.65,55.8,415600.0,51.4894,51.7204,51.4247,51.5633,415600.0
2014-02-20 10:30:00,55.83,56.05,55.82,55.99,668000.0,51.591,51.7943,51.5818,51.7389,668000.0
2014-02-20 11:00:00,56.0,56.04,55.75,55.77,566800.0,51.7481,51.7851,51.5171,51.5356,566800.0
2014-02-20 11:30:00,55.77,55.91,55.76,55.79,380800.0,51.5356,51.665,51.5264,51.5541,380800.0
2014-02-20 12:00:00,55.79,55.9,55.78,55.87,450400.0,51.5541,51.6557,51.5448,51.628,450400.0
2014-02-20 12:30:00,55.87,55.98,55.82,55.93,292400.0,51.628,51.7297,51.5818,51.6835,292400.0
2014-02-20 13:00:00,55.93,55.99,55.89,55.91,220400.0,51.6835,51.7389,51.6465,51.665,220400.0
2014-02-20 13:30:00,55.9,55.92,55.82,55.83,326000.0,51.6557,51.6742,51.5818,51.591,326000.0
2014-02-20 14:00:00,55.84,55.91,55.76,55.82,437600.0,51.6003,51.665,51.5264,51.5818,437600.0
2014-02-20 14:30:00,55.84,55.84,55.75,55.8,333200.0,51.6003,51.6003,51.5171,51.5633,333200.0
2014-02-20 15:00:00,55.8,55.82,55.75,55.76,612400.0,51.5633,51.5818,51.5171,51.5264,612400.0
2014-02-20 15:30:00,55.77,55.94,55.75,55.82,1094000.0,51.5356,51.6927,51.5171,51.5818,1094000.0
2014-02-21 09:30:00,55.93,56.0,55.74,55.87,1272800.0,51.6835,51.7481,51.5079,51.628,1272800.0
2014-02-21 10:00:00,55.87,55.99,55.83,55.89,659600.0,51.628,51.7389,51.591,51.6465,659600.0
2014-02-21 10:30:00,55.87,56.1,55.87,56.05,562800.0,51.628,51.8405,51.628,51.7943,562800.0
2014-02-21 11:00:00,56.07,56.15,55.99,56.06,356400.0,51.8128,51.8868,51.7389,51.8036,356400.0
2014-02-21 11:30:00,56.08,56.17,56.04,56.09,647600.0,51.8221,51.9052,51.7851,51.8313,647600.0
2014-02-21 12:00:00,56.09,56.1,56.02,56.03,745600.0,51.8313,51.8405,51.7666,51.7759,745600.0
2014-02-21 12:30:00,56.02,56.05,55.75,55.85,261200.0,51.7666,51.7943,51.5171,51.6095,261200.0
2014-02-21 13:00:00,55.85,56.04,55.82,55.99,193600.0,51.6095,51.7851,51.5818,51.7389,193600.0
2014-02-21 13:30:00,56.0,56.02,55.87,55.91,122800.0,51.7481,51.7666,51.628,51.665,122800.0
2014-02-21 14:00:00,55.93,55.95,55.77,55.8,120000.0,51.6835,51.7019,51.5356,51.5633,120000.0
2014-02-21 14:30:00,55.8,55.93,55.75,55.85,406400.0,51.5633,51.6835,51.5171,51.6095,406400.0
2014-02-21 15:00:00,55.86,55.98,55.84,55.92,225200.0,51.6188,51.7297,51.6003,51.6742,225200.0
2014-02-21 15:30:00,55.94,55.97,55.76,55.81,1048000.0,51.6927,51.7204,51.5264,51.5726,1048000.0
2014-02-24 09:30:00,55.93,56.68,55.87,56.53,1464400.0,51.6835,52.3765,51.628,52.2379,1464400.0
2014-02-24 10:00:00,56.54,56.6,56.38,56.56,596800.0,52.2471,52.3026,52.0993,52.2656,596800.0
2014-02-24 10:30:00,56.55,56.72,56.45,56.59,1031200.0,52.2564,52.4135,52.164,52.2933,1031200.0
2014-02-24 11:00:00,56.59,56.59,56.44,56.54,392000.0,52.2933,52.2933,52.1547,52.2471,392000.0
2014-02-24 11:30:00,56.56,56.72,56.52,56.66,507200.0,52.2656,52.4135,52.2287,52.358,507200.0
2014-02-24 12:00:00,56.63,56.73,56.61,56.67,196000.0,52.3303,52.4227,52.3118,52.3673,196000.0
2014-02-24 12:30:00,56.67,56.82,56.66,56.81,420800.0,52.3673,52.5059,52.358,52.4966,420800.0
2014-02-24 13:00:00,56.81,56.84,56.76,56.83,358400.0,52.4966,52.5244,52.4504,52.5151,358400.0
2014-02-24 13:30:00,56.84,56.84,56.72,56.79,451200.0,52.5244,52.5244,52.4135,52.4782,451200.0
2014-02-24 14:00:00,56.78,56.86,56.7,56.71,196000.0,52.4689,52.5428,52.395,52.4042,196000.0
2014-02-24 14:30:00,56.72,56.75,56.58,56.59,280400.0,52.4135,52.4412,52.2841,52.2933,280400.0
2014-02-24 15:00:00,56.58,56.66,56.5,56.5,336400.0,52.2841,52.358,52.2102,52.2102,336400.0
2014-02-24 15:30:00,56.52,56.57,56.43,56.46,1722000.0,52.2287,52.2749,52.1455,52.1732,1722000.0
2014-02-25 09:30:00,56.55,56.75,56.37,56.48,896800.0,52.2564,52.4412,52.09,52.1917,896800.0
2014-02-25 10:00:00,56.49,56.78,56.38,56.61,837200.0,52.2009,52.4689,52.0993,52.3118,837200.0
2014-02-25 10:30:00,56.62,56.99,56.59,56.9,834800.0,52.3211,52.663,52.2933,52.5798,834800.0
2014-02-25 11:00:00,56.92,57.11,56.88,57.09,554800.0,52.5983,52.7739,52.5613,52.7554,554800.0
2014-02-25 11:30:00,57.1,57.11,56.82,56.83,576400.0,52.7646,52.7739,52.5059,52.5151,576400.0
2014-02-25 12:00:00,56.83,56.98,56.77,56.88,246400.0,52.5151,52.6537,52.4597,52.5613,246400.0
2014-02-25 12:30:00,56.85,57.03,56.85,57.01,327600.0,52.5336,52.6999,52.5336,52.6815,327600.0
2014-02-25 13:00:00,57.01,57.09,56.96,56.99,228400.0,52.6815,52.7554,52.6353,52.663,228400.0
2014-02-25 13:30:00,56.99,57.05,56.97,57.02,351600.0,52.663,52.7184,52.6445,52.6907,351600.0
2014-02-25 14:00:00,57.02,57.04,56.79,56.9,962000.0,52.6907,52.7092,52.4782,52.5798,962000.0
2014-02-25 14:30:00,56.89,56.94,56.79,56.84,896400.0,52.5706,52.6168,52.4782,52.5244,896400.0
2014-02-25 15:00:00,56.82,56.86,56.75,56.8,653200.0,52.5059,52.5428,52.4412,52.4874,653200.0
2014-02-25 15:30:00,56.78,56.83,56.71,56.82,1677200.0,52.4689,52.5151,52.4042,52.5059,1677200.0
2014-02-26 09:30:00,56.81,56.93,56.5,56.63,757600.0,52.4966,52.6075,52.2102,52.3303,757600.0
2014-02-26 10:00:00,56.67,56.87,56.65,56.85,629200.0,52.3673,52.5521,52.3488,52.5336,629200.0
2014-02-26 10:30:00,56.87,56.98,56.77,56.83,406400.0,52.5521,52.6537,52.4597,52.5151,406400.0
2014-02-26 11:00:00,56.82,56.89,56.74,56.84,678800.0,52.5059,52.5706,52.432,52.5244,678800.0
2014-02-26 11:30:00,56.84,56.85,56.59,56.64,356400.0,52.5244,52.5336,52.2933,52.3395,356400.0
2014-02-26 12:00:00,56.66,56.76,56.63,56.76,142800.0,52.358,52.4504,52.3303,52.4504,142800.0
2014-02-26 12:30:00,56.75,56.82,56.68,56.72,263600.0,52.4412,52.5059,52.3765,52.4135,263600.0
2014-02-26 13:00:00,56.72,56.72,56.55,56.65,342800.0,52.4135,52.4135,52.2564,52.3488,342800.0
2014-02-26 13:30:00,56.66,56.69,56.57,56.6,415600.0,52.358,52.3858,52.2749,52.3026,415600.0
2014-02-26 14:00:00,56.59,56.62,56.32,56.39,589600.0,52.2933,52.3211,52.0438,52.1085,589600.0
2014-02-26 14:30:00,56.4,56.52,56.35,56.49,289200.0,52.1178,52.2287,52.0716,52.2009,289200.0
2014-02-26 15:00:00,56.5,56.55,56.43,56.52,577200.0,52.2102,52.2564,52.1455,52.2287,577200.0
2014-02-26 15:30:00,56.51,56.66,56.44,56.6,1610400.0,52.2194,52.358,52.1547,52.3026,1610400.0
2014-02-27 09:30:00,56.55,56.95,56.51,56.71,778800.0,52.2564,52.626,52.2194,52.4042,778800.0
2014-02-27 10:00:00,56.68,56.78,56.5,56.69,400000.0,52.3765,52.4689,52.2102,52.3858,400000.0
2014-02-27 10:30:00,56.68,56.81,56.64,56.79,448000.0,52.3765,52.4966,52.3395,52.4782,448000.0
2014-02-27 11:00:00,56.8,56.88,56.76,56.82,457200.0,52.4874,52.5613,52.4504,52.5059,457200.0
2014-02-27 11:30:00,56.84,56.87,56.58,56.68,369600.0,52.5244,52.5521,52.2841,52.3765,369600.0
2014-02-27 12:00:00,56.71,56.76,56.54,56.57,250400.0,52.4042,52.4504,52.2471,52.2749,250400.0
2014-02-27 12:30:00,56.57,56.62,56.46,56.58,246000.0,52.2749,52.3211,52.1732,52.2841,246000.0
2014-02-27 13:00:00,56.58,56.69,56.55,56.66,400400.0,52.2841,52.3858,52.2564,52.358,400400.0
2014-02-27 13:30:00,56.68,56.7,56.61,56.68,178000.0,52.3765,52.395,52.3118,52.3765,178000.0
2014-02-27 14:00:00,56.69,56.72,56.52,56.53,194800.0,52.3858,52.4135,52.2287,52.2379,194800.0
2014-02-27 14:30:00,56.53,56.58,56.48,56.51,377200.0,52.2379,52.2841,52.1917,52.2194,377200.0
2014-02-27 15:00:00,56.5,56.59,56.46,56.58,725200.0,52.2102,52.2933,52.1732,52.2841,725200.0
2014-02-27 15:30:00,56.58,56.83,56.4,56.59,1107200.0,52.2841,52.5151,52.1178,52.2933,1107200.0
2014-02-28 09:30:00,56.62,56.78,56.5,56.74,798000.0,52.3211,52.4689,52.2102,52.432,798000.0
2014-02-28 10:00:00,56.7,56.86,56.69,56.8,609200.0,52.395,52.5428,52.3858,52.4874,609200.0
2014-02-28 10:30:00,56.8,56.88,56.77,56.86,697600.0,52.4874,52.5613,52.4597,52.5428,697600.0
2014-02-28 11:00:00,56.86,56.9,56.8,56.83,540000.0,52.5428,52.5798,52.4874,52.5151,540000.0
2014-02-28 11:30:00,56.83,57.0,56.8,56.88,508000.0,52.5151,52.6722,52.4874,52.5613,508000.0
2014-02-28 12:00:00,56.89,56.99,56.84,56.84,548400.0,52.5706,52.663,52.5244,52.5244,548400.0
2014-02-28 12:30:00,56.84,56.9,56.8,56.88,442400.0,52.5244,52.5798,52.4874,52.5613,442400.0
2014-02-28 13:00:00,56.88,56.92,56.83,56.85,594800.0,52.5613,52.5983,52.5151,52.5336,594800.0
2014-02-28 13:30:00,56.85,56.87,56.78,56.79,638400.0,52.5336,52.5521,52.4689,52.4782,638400.0
2014-02-28 14:00:00,56.78,56.79,56.63,56.68,486000.0,52.4689,52.4782,52.3303,52.3765,486000.0
2014-02-28 14:30:00,56.68,56.72,56.3,56.31,646000.0,52.3765,52.4135,52.0254,52.0346,646000.0
2014-02-28 15:00:00,56.31,56.34,55.99,56.31,1279600.0,52.0346,52.0623,51.7389,52.0346,1279600.0
2014-02-28 15:30:00,56.33,56.54,55.18,56.51,2483600.0,52.0531,52.2471,50.9904,52.2194,2483600.0
2014-03-03 09:30:00,55.81,56.01,55.63,55.86,1244000.0,51.5726,51.7574,51.4062,51.6188,1244000.0
2014-03-03 10:00:00,55.85,55.92,55.56,55.66,1267600.0,51.6095,51.6742,51.3415,51.434,1267600.0
2014-03-03 10:30:00,55.65,55.74,55.56,55.7,1322400.0,51.4247,51.5079,51.3415,51.4709,1322400.0
2014-03-03 11:00:00,55.72,55.73,55.33,55.33,1060400.0,51.4894,51.4986,51.129,51.129,1060400.0
2014-03-03 11:30:00,55.35,55.36,55.24,55.25,1074400.0,51.1475,51.1567,51.0458,51.0551,1074400.0
2014-03-03 12:00:00,55.25,55.3,54.9,54.98,1255600.0,51.0551,51.1013,50.7317,50.8056,1255600.0
2014-03-03 12:30:00,54.97,55.23,54.96,55.18,477200.0,50.7963,51.0366,50.7871,50.9904,477200.0
2014-03-03 13:00:00,55.18,55.51,55.17,55.19,675200.0,50.9904,51.2953,50.9812,50.9996,675200.0
2014-03-03 13:30:00,55.18,55.27,55.08,55.23,609600.0,50.9904,51.0736,50.898,51.0366,609600.0
2014-03-03 14:00:00,55.24,55.48,55.2,55.33,814400.0,51.0458,51.2676,51.0089,51.129,814400.0
2014-03-03 14:30:00,55.33,55.53,55.26,55.39,529200.0,51.129,51.3138,51.0643,51.1845,529200.0
2014-03-03 15:00:00,55.4,55.41,55.2,55.29,764400.0,51.1937,51.2029,51.0089,51.092,764400.0
2014-03-03 15:30:00,55.29,55.38,55.22,55.34,1954400.0,51.092,51.1752,51.0274,51.1383,1954400.0
2014-03-04 09:30:00,56.29,56.37,55.75,55.77,1687200.0,52.0161,52.09,51.5171,51.5356,1687200.0
2014-03-04 10:00:00,55.76,55.9,55.66,55.77,1417600.0,51.5264,51.6557,51.434,51.5356,1417600.0
2014-03-04 10:30:00,55.77,55.8,55.65,55.79,875600.0,51.5356,51.5633,51.4247,51.5541,875600.0
2014-03-04 11:00:00,55.79,56.21,55.79,56.15,809600.0,51.5541,51.9422,51.5541,51.8868,809600.0
2014-03-04 11:30:00,56.16,56.24,56.08,56.2,429200.0,51.896,51.9699,51.8221,51.933,429200.0
2014-03-04 12:00:00,56.19,56.43,56.18,56.33,379600.0,51.9237,52.1455,51.9145,52.0531,379600.0
2014-03-04 12:30:00,56.34,56.35,56.17,56.29,353200.0,52.0623,52.0716,51.9052,52.0161,353200.0
2014-03-04 13:00:00,56.27,56.38,56.21,56.31,310400.0,51.9976,52.0993,51.9422,52.0346,310400.0
2014-03-04 13:30:00,56.31,56.38,56.17,56.26,264800.0,52.0346,52.0993,51.9052,51.9884,264800.0
2014-03-04 14:00:00,56.26,56.3,56.18,56.27,237200.0,51.9884,52.0254,51.9145,51.9976,237200.0
2014-03-04 14:30:00,56.28,56.46,56.27,56.39,598400.0,52.0069,52.1732,51.9976,52.1085,598400.0
2014-03-04 15:00:00,56.39,56.49,56.35,56.38,356000.0,52.1085,52.2009,52.0716,52.0993,356000.0
2014-03-04 15:30:00,56.38,56.4,56.26,56.35,1494800.0,52.0993,52.1178,51.9884,52.0716,1494800.0
2014-03-05 09:30:00,56.41,56.45,55.98,56.11,948800.0,52.127,52.164,51.7297,51.8498,948800.0
2014-03-05 10:00:00,56.11,56.16,55.95,56.02,655200.0,51.8498,51.896,51.7019,51.7666,655200.0
2014-03-05 10:30:00,56.02,56.05,55.8,55.9,905600.0,51.7666,51.7943,51.5633,51.6557,905600.0
2014-03-05 11:00:00,55.91,56.05,55.83,55.83,980400.0,51.665,51.7943,51.591,51.591,980400.0
2014-03-05 11:30:00,55.83,55.89,55.79,55.81,444000.0,51.591,51.6465,51.5541,51.5726,444000.0
2014-03-05 12:00:00,55.81,55.81,55.75,55.77,528000.0,51.5726,51.5726,51.5171,51.5356,528000.0
2014-03-05 12:30:00,55.77,55.85,55.75,55.76,396800.0,51.5356,51.6095,51.5171,51.5264,396800.0
2014-03-05 13:00:00,55.76,55.82,55.75,55.77,626400.0,51.5264,51.5818,51.5171,51.5356,626400.0
2014-03-05 13:30:00,55.77,55.8,55.58,55.69,805600.0,51.5356,51.5633,51.36,51.4617,805600.0
2014-03-05 14:00:00,55.71,55.72,55.58,55.68,398000.0,51.4802,51.4894,51.36,51.4524,398000.0
2014-03-05 14:30:00,55.69,55.75,55.67,55.71,343200.0,51.4617,51.5171,51.4432,51.4802,343200.0
2014-03-05 15:00:00,55.7,55.75,55.66,55.73,452000.0,51.4709,51.5171,51.434,51.4986,452000.0
2014-03-05 15:30:00,55.73,55.85,55.7,55.84,1237600.0,51.4986,51.6095,51.4709,51.6003,1237600.0
2014-03-06 09:30:00,55.94,56.29,55.83,56.27,1073200.0,51.6927,52.0161,51.591,51.9976,1073200.0
2014-03-06 10:00:00,56.27,56.5,56.2,56.48,716800.0,51.9976,52.2102,51.933,52.1917,716800.0
2014-03-06 10:30:00,56.47,56.52,56.3,56.38,411200.0,52.1825,52.2287,52.0254,52.0993,411200.0
2014-03-06 11:00:00,56.38,56.48,56.38,56.45,349200.0,52.0993,52.1917,52.0993,52.164,349200.0
2014-03-06 11:30:00,56.45,56.48,56.34,56.34,566800.0,52.164,52.1917,52.0623,52.0623,566800.0
2014-03-06 12:00:00,56.35,56.39,56.31,56.33,429200.0,52.0716,52.1085,52.0346,52.0531,429200.0
2014-03-06 12:30:00,56.34,56.35,56.23,56.25,363200.0,52.0623,52.0716,51.9607,51.9792,363200.0
2014-03-06 13:00:00,56.25,56.25,56.17,56.18,223200.0,51.9792,51.9792,51.9052,51.9145,223200.0
2014-03-06 13:30:00,56.2,56.26,56.03,56.07,270800.0,51.933,51.9884,51.7759,51.8128,270800.0
2014-03-06 14:00:00,56.06,56.25,56.05,56.22,352400.0,51.8036,51.9792,51.7943,51.9514,352400.0
2014-03-06 14:30:00,56.22,56.25,56.14,56.19,291200.0,51.9514,51.9792,51.8775,51.9237,291200.0
2014-03-06 15:00:00,56.18,56.21,56.09,56.12,435200.0,51.9145,51.9422,51.8313,51.859,435200.0
2014-03-06 15:30:00,56.12,56.16,55.93,56.0,1466000.0,51.859,51.896,51.6835,51.7481,1466000.0
2014-03-07 09:30:00,56.24,56.37,56.0,56.05,540000.0,51.9699,52.09,51.7481,51.7943,540000.0
2014-03-07 10:00:00,56.05,56.27,55.88,56.17,811200.0,51.7943,51.9976,51.6373,51.9052,811200.0
2014-03-07 10:30:00,56.17,56.29,56.14,56.29,671200.0,51.9052,52.0161,51.8775,52.0161,671200.0
2014-03-07 11:00:00,56.28,56.29,56.05,56.2,512800.0,52.0069,52.0161,51.7943,51.933,512800.0
2014-03-07 11:30:00,56.2,56.38,56.15,56.33,391600.0,51.933,52.0993,51.8868,52.0531,391600.0
2014-03-07 12:00:00,56.34,56.37,56.28,56.37,229200.0,52.0623,52.09,52.0069,52.09,229200.0
2014-03-07 12:30:00,56.34,56.37,56.31,56.32,213200.0,52.0623,52.09,52.0346,52.0438,213200.0
2014-03-07 13:00:00,56.31,56.33,56.19,56.29,352000.0,52.0346,52.0531,51.9237,52.0161,352000.0
2014-03-07 13:30:00,56.27,56.33,56.2,56.29,310000.0,51.9976,52.0531,51.933,52.0161,310000.0
2014-03-07 14:00:00,56.29,56.35,56.17,56.22,286800.0,52.0161,52.0716,51.9052,51.9514,286800.0
2014-03-07 14:30:00,56.22,56.38,56.19,56.33,311200.0,51.9514,52.0993,51.9237,52.0531,311200.0
2014-03-07 15:00:00,56.33,56.4,56.29,56.32,660000.0,52.0531,52.1178,52.0161,52.0438,660000.0
2014-03-07 15:30:00,56.32,56.43,56.28,56.38,1800800.0,52.0438,52.1455,52.0069,52.0993,1800800.0
2014-03-10 09:30:00,56.38,56.59,56.26,56.43,742000.0,52.0993,52.2933,51.9884,52.1455,742000.0
2014-03-10 10:00:00,56.42,56.5,56.18,56.48,327600.0,52.1363,52.2102,51.9145,52.1917,327600.0
2014-03-10 10:30:00,56.48,56.48,56.19,56.21,819600.0,52.1917,52.1917,51.9237,51.9422,819600.0
2014-03-10 11:00:00,56.21,56.36,56.18,56.33,433200.0,51.9422,52.0808,51.9145,52.0531,433200.0
2014-03-10 11:30:00,56.33,56.41,56.25,56.29,271600.0,52.0531,52.127,51.9792,52.0161,271600.0
2014-03-10 12:00:00,56.28,56.37,56.27,56.33,104800.0,52.0069,52.09,51.9976,52.0531,104800.0
2014-03-10 12:30:00,56.35,56.41,56.29,56.38,688400.0,52.0716,52.127,52.0161,52.0993,688400.0
2014-03-10 13:00:00,56.39,56.49,56.38,56.45,407600.0,52.1085,52.2009,52.0993,52.164,407600.0
2014-03-10 13:30:00,56.46,56.46,56.3,56.32,326400.0,52.1732,52.1732,52.0254,52.0438,326400.0
2014-03-10 14:00:00,56.31,56.39,56.3,56.37,184000.0,52.0346,52.1085,52.0254,52.09,184000.0
2014-03-10 14:30:00,56.36,56.58,56.36,56.52,384800.0,52.0808,52.2841,52.0808,52.2287,384800.0
2014-03-10 15:00:00,56.52,56.52,56.33,56.39,272400.0,52.2287,52.2287,52.0531,52.1085,272400.0
2014-03-10 15:30:00,56.4,56.48,56.35,56.4,986400.0,52.1178,52.1917,52.0716,52.1178,986400.0
2014-03-11 09:30:00,56.49,56.57,56.25,56.26,696400.0,52.2009,52.2749,51.9792,51.9884,696400.0
2014-03-11 10:00:00,56.29,56.35,56.16,56.24,424800.0,52.0161,52.0716,51.896,51.9699,424800.0
2014-03-11 10:30:00,56.27,56.61,56.25,56.57,742400.0,51.9976,52.3118,51.9792,52.2749,742400.0
2014-03-11 11:00:00,56.57,56.69,56.52,56.63,636400.0,52.2749,52.3858,52.2287,52.3303,636400.0
2014-03-11 11:30:00,56.63,56.84,56.61,56.83,1199600.0,52.3303,52.5244,52.3118,52.5151,1199600.0
2014-03-11 12:00:00,56.83,56.97,56.71,56.76,1348000.0,52.5151,52.6445,52.4042,52.4504,1348000.0
2014-03-11 12:30:00,56.76,57.1,56.74,56.93,489600.0,52.4504,52.7646,52.432,52.6075,489600.0
2014-03-11 13:00:00,56.93,56.96,56.75,56.86,312000.0,52.6075,52.6353,52.4412,52.5428,312000.0
2014-03-11 13:30:00,56.84,56.99,56.8,56.97,288400.0,52.5244,52.663,52.4874,52.6445,288400.0
2014-03-11 14:00:00,56.97,56.98,56.83,56.86,291200.0,52.6445,52.6537,52.5151,52.5428,291200.0
2014-03-11 14:30:00,56.87,56.92,56.76,56.85,600800.0,52.5521,52.5983,52.4504,52.5336,600800.0
2014-03-11 15:00:00,56.82,56.82,56.69,56.75,595200.0,52.5059,52.5059,52.3858,52.4412,595200.0
2014-03-11 15:30:00,56.77,56.92,56.72,56.82,1501600.0,52.4597,52.5983,52.4135,52.5059,1501600.0
2014-03-12 09:30:00,56.53,56.64,56.32,56.4,1202400.0,52.2379,52.3395,52.0438,52.1178,1202400.0
2014-03-12 10:00:00,56.4,56.58,56.35,56.48,404400.0,52.1178,52.2841,52.0716,52.1917,404400.0
2014-03-12 10:30:00,56.49,56.63,56.44,56.58,821200.0,52.2009,52.3303,52.1547,52.2841,821200.0
2014-03-12 11:00:00,56.58,56.92,56.58,56.87,816000.0,52.2841,52.5983,52.2841,52.5521,816000.0
2014-03-12 11:30:00,56.87,56.88,56.69,56.72,318800.0,52.5521,52.5613,52.3858,52.4135,318800.0
2014-03-12 12:00:00,56.7,56.76,56.6,56.64,198000.0,52.395,52.4504,52.3026,52.3395,198000.0
2014-03-12 12:30:00,56.65,56.66,56.55,56.63,193200.0,52.3488,52.358,52.2564,52.3303,193200.0
2014-03-12 13:00:00,56.64,56.65,56.5,56.6,255600.0,52.3395,52.3488,52.2102,52.3026,255600.0
2014-03-12 13:30:00,56.58,56.63,56.5,56.51,280000.0,52.2841,52.3303,52.2102,52.2194,280000.0
2014-03-12 14:00:00,56.51,56.56,56.44,56.51,274400.0,52.2194,52.2656,52.1547,52.2194,274400.0
2014-03-12 14:30:00,56.51,56.62,56.45,56.49,382400.0,52.2194,52.3211,52.164,52.2009,382400.0
2014-03-12 15:00:00,56.49,56.51,56.37,56.41,632000.0,52.2009,52.2194,52.09,52.127,632000.0
2014-03-12 15:30:00,56.39,56.58,56.38,56.52,1076000.0,52.1085,52.2841,52.0993,52.2287,1076000.0
2014-03-13 09:30:00,56.67,56.87,56.58,56.62,428800.0,52.3673,52.5521,52.2841,52.3211,428800.0
2014-03-13 10:00:00,56.65,56.68,56.42,56.46,368800.0,52.3488,52.3765,52.1363,52.1732,368800.0
2014-03-13 10:30:00,56.46,56.49,56.19,56.21,590000.0,52.1732,52.2009,51.9237,51.9422,590000.0
2014-03-13 11:00:00,56.2,56.24,56.0,56.01,421600.0,51.933,51.9699,51.7481,51.7574,421600.0
2014-03-13 11:30:00,56.02,56.12,55.94,55.95,299600.0,51.7666,51.859,51.6927,51.7019,299600.0
2014-03-13 12:00:00,55.94,56.01,55.75,55.77,393200.0,51.6927,51.7574,51.5171,51.5356,393200.0
2014-03-13 12:30:00,55.77,55.8,55.6,55.63,770800.0,51.5356,51.5633,51.3785,51.4062,770800.0
2014-03-13 13:00:00,55.6,55.65,55.5,55.63,1250800.0,51.3785,51.4247,51.2861,51.4062,1250800.0
2014-03-13 13:30:00,55.65,55.65,55.55,55.61,509200.0,51.4247,51.4247,51.3323,51.3878,509200.0
2014-03-13 14:00:00,55.64,55.65,55.43,55.49,322400.0,51.4155,51.4247,51.2214,51.2769,322400.0
2014-03-13 14:30:00,55.49,55.54,55.28,55.3,671200.0,51.2769,51.3231,51.0828,51.1013,671200.0
2014-03-13 15:00:00,55.3,55.39,55.12,55.21,1347200.0,51.1013,51.1845,50.935,51.0181,1347200.0
2014-03-13 15:30:00,55.22,55.28,55.11,55.17,2405600.0,51.0274,51.0828,50.9257,50.9812,2405600.0
2014-03-14 09:30:00,55.16,55.38,54.64,55.29,1223600.0,50.9719,51.1752,50.4914,51.092,1223600.0
2014-03-14 10:00:00,55.29,55.38,55.21,55.25,1254000.0,51.092,51.1752,51.0181,51.0551,1254000.0
2014-03-14 10:30:00,55.27,55.28,54.96,55.02,935200.0,51.0736,51.0828,50.7871,50.8425,935200.0
2014-03-14 11:00:00,55.05,55.07,54.82,54.99,738400.0,50.8703,50.8888,50.6577,50.8148,738400.0
2014-03-14 11:30:00,54.99,55.3,54.97,55.26,926000.0,50.8148,51.1013,50.7963,51.0643,926000.0
2014-03-14 12:00:00,55.27,55.29,55.1,55.16,435600.0,51.0736,51.092,50.9165,50.9719,435600.0
2014-03-14 12:30:00,55.18,55.27,55.14,55.24,330800.0,50.9904,51.0736,50.9534,51.0458,330800.0
2014-03-14 13:00:00,55.24,55.26,55.16,55.24,290800.0,51.0458,51.0643,50.9719,51.0458,290800.0
2014-03-14 13:30:00,55.23,55.27,55.16,55.26,421200.0,51.0366,51.0736,50.9719,51.0643,421200.0
2014-03-14 14:00:00,55.25,55.48,55.23,55.4,534400.0,51.0551,51.2676,51.0366,51.1937,534400.0
2014-03-14 14:30:00,55.39,55.39,55.15,55.16,336800.0,51.1845,51.1845,50.9627,50.9719,336800.0
2014-03-14 15:00:00,55.17,55.31,55.12,55.18,507200.0,50.9812,51.1105,50.935,50.9904,507200.0
2014-03-14 15:30:00,55.18,55.27,55.1,55.21,1467600.0,50.9904,51.0736,50.9165,51.0181,1467600.0
2014-03-17 09:30:00,55.5,55.87,55.35,55.85,992800.0,51.2861,51.628,51.1475,51.6095,992800.0
2014-03-17 10:00:00,55.83,55.97,55.73,55.78,360800.0,51.591,51.7204,51.4986,51.5448,360800.0
2014-03-17 10:30:00,55.77,55.82,55.6,55.67,378000.0,51.5356,51.5818,51.3785,51.4432,378000.0
2014-03-17 11:00:00,55.7,55.78,55.58,55.59,178400.0,51.4709,51.5448,51.36,51.3693,178400.0
2014-03-17 11:30:00,55.58,55.69,55.5,55.69,176800.0,51.36,51.4617,51.2861,51.4617,176800.0
2014-03-17 12:00:00,55.7,55.9,55.63,55.87,476400.0,51.4709,51.6557,51.4062,51.628,476400.0
2014-03-17 12:30:00,55.88,55.92,55.82,55.88,294400.0,51.6373,51.6742,51.5818,51.6373,294400.0
2014-03-17 13:00:00,55.88,55.89,55.66,55.66,155200.0,51.6373,51.6465,51.434,51.434,155200.0
2014-03-17 13:30:00,55.69,55.77,55.68,55.74,138800.0,51.4617,51.5356,51.4524,51.5079,138800.0
2014-03-17 14:00:00,55.74,55.82,55.67,55.81,246800.0,51.5079,51.5818,51.4432,51.5726,246800.0
2014-03-17 14:30:00,55.8,55.82,55.65,55.71,254000.0,51.5633,51.5818,51.4247,51.4802,254000.0
2014-03-17 15:00:00,55.72,55.8,55.68,55.73,254400.0,51.4894,51.5633,51.4524,51.4986,254400.0
2014-03-17 15:30:00,55.73,55.89,55.65,55.85,1377200.0,51.4986,51.6465,51.4247,51.6095,1377200.0
2014-03-18 09:30:00,56.15,56.15,55.81,56.04,556400.0,51.8868,51.8868,51.5726,51.7851,556400.0
2014-03-18 10:00:00,56.04,56.29,56.03,56.22,805200.0,51.7851,52.0161,51.7759,51.9514,805200.0
2014-03-18 10:30:00,56.26,56.5,56.26,56.35,635600.0,51.9884,52.2102,51.9884,52.0716,635600.0
2014-03-18 11:00:00,56.37,56.45,56.27,56.41,397200.0,52.09,52.164,51.9976,52.127,397200.0
2014-03-18 11:30:00,56.42,56.46,56.28,56.39,288400.0,52.1363,52.1732,52.0069,52.1085,288400.0
2014-03-18 12:00:00,56.4,56.49,56.37,56.42,279200.0,52.1178,52.2009,52.09,52.1363,279200.0
2014-03-18 12:30:00,56.43,56.5,56.4,56.45,160400.0,52.1455,52.2102,52.1178,52.164,160400.0
2014-03-18 13:00:00,56.46,56.63,56.42,56.59,360800.0,52.1732,52.3303,52.1363,52.2933,360800.0
2014-03-18 13:30:00,56.6,56.64,56.54,56.57,384000.0,52.3026,52.3395,52.2471,52.2749,384000.0
2014-03-18 14:00:00,56.58,56.65,56.57,56.65,284800.0,52.2841,52.3488,52.2749,52.3488,284800.0
2014-03-18 14:30:00,56.64,56.69,56.6,56.67,441600.0,52.3395,52.3858,52.3026,52.3673,441600.0
2014-03-18 15:00:00,56.67,56.69,56.54,56.57,349200.0,52.3673,52.3858,52.2471,52.2749,349200.0
2014-03-18 15:30:00,56.58,56.63,56.46,56.56,1356000.0,52.2841,52.3303,52.1732,52.2656,1356000.0
2014-03-19 09:30:00,56.65,56.65,56.38,56.63,615600.0,52.3488,52.3488,52.0993,52.3303,615600.0
2014-03-19 10:00:00,56.63,56.77,56.6,56.61,490000.0,52.3303,52.4597,52.3026,52.3118,490000.0
2014-03-19 10:30:00,56.61,56.62,56.46,56.56,332000.0,52.3118,52.3211,52.1732,52.2656,332000.0
2014-03-19 11:00:00,56.54,56.64,56.51,56.56,197200.0,52.2471,52.3395,52.2194,52.2656,197200.0
2014-03-19 11:30:00,56.53,56.55,56.4,56.5,198800.0,52.2379,52.2564,52.1178,52.2102,198800.0
2014-03-19 12:00:00,56.5,56.65,56.49,56.56,180000.0,52.2102,52.3488,52.2009,52.2656,180000.0
2014-03-19 12:30:00,56.55,56.58,56.45,56.57,206000.0,52.2564,52.2841,52.164,52.2749,206000.0
2014-03-19 13:00:00,56.57,56.62,56.51,56.54,125200.0,52.2749,52.3211,52.2194,52.2471,125200.0
2014-03-19 13:30:00,56.55,56.56,56.51,56.55,140800.0,52.2564,52.2656,52.2194,52.2564,140800.0
2014-03-19 14:00:00,56.54,56.55,56.07,56.22,755600.0,52.2471,52.2564,51.8128,51.9514,755600.0
2014-03-19 14:30:00,56.26,56.34,56.15,56.2,258000.0,51.9884,52.0623,51.8868,51.933,258000.0
2014-03-19 15:00:00,56.23,56.24,55.5,55.91,805600.0,51.9607,51.9699,51.2861,51.665,805600.0
2014-03-19 15:30:00,55.91,56.1,55.87,55.94,1385600.0,51.665,51.8405,51.628,51.6927,1385600.0
2014-03-20 09:30:00,56.03,56.03,55.4,55.54,1078000.0,51.7759,51.7759,51.1937,51.3231,1078000.0
2014-03-20 10:00:00,55.56,55.98,55.46,55.93,916800.0,51.3415,51.7297,51.2491,51.6835,916800.0
2014-03-20 10:30:00,55.88,56.01,55.68,55.75,639600.0,51.6373,51.7574,51.4524,51.5171,639600.0
2014-03-20 11:00:00,55.75,55.77,55.59,55.64,421200.0,51.5171,51.5356,51.3693,51.4155,421200.0
2014-03-20 11:30:00,55.66,55.66,55.5,55.63,513200.0,51.434,51.434,51.2861,51.4062,513200.0
2014-03-20 12:00:00,55.66,55.82,55.58,55.82,437200.0,51.434,51.5818,51.36,51.5818,437200.0
2014-03-20 12:30:00,55.82,55.82,55.75,55.79,336800.0,51.5818,51.5818,51.5171,51.5541,336800.0
2014-03-20 13:00:00,55.8,55.87,55.58,55.59,325600.0,51.5633,51.628,51.36,51.3693,325600.0
2014-03-20 13:30:00,55.6,55.65,55.52,55.56,493200.0,51.3785,51.4247,51.3046,51.3415,493200.0
2014-03-20 14:00:00,55.57,55.6,55.51,55.58,371600.0,51.3508,51.3785,51.2953,51.36,371600.0
2014-03-20 14:30:00,55.59,55.61,55.41,55.43,660000.0,51.3693,51.3878,51.2029,51.2214,660000.0
2014-03-20 15:00:00,55.42,55.43,55.27,55.29,923600.0,51.2122,51.2214,51.0736,51.092,923600.0
2014-03-20 15:30:00,55.29,55.47,55.23,55.46,2067200.0,51.092,51.2584,51.0366,51.2491,2067200.0
2014-03-21 09:30:00,55.74,55.96,55.19,55.21,6041600.0,51.5079,51.7112,50.9996,51.0181,6041600.0
2014-03-21 10:00:00,55.21,57.46,54.93,56.3,4478000.0,51.0181,53.0973,50.7594,52.0254,4478000.0
2014-03-21 10:30:00,56.31,58.17,56.16,56.68,7342800.0,52.0346,53.7534,51.896,52.3765,7342800.0
2014-03-21 11:00:00,56.63,57.91,56.61,57.42,3433600.0,52.3303,53.5131,52.3118,53.0603,3433600.0
2014-03-21 11:30:00,57.39,57.43,56.56,56.59,2170800.0,53.0326,53.0696,52.2656,52.2933,2170800.0
2014-03-21 12:00:00,56.59,57.04,56.56,56.75,756400.0,52.2933,52.7092,52.2656,52.4412,756400.0
2014-03-21 12:30:00,56.73,56.74,56.21,56.27,1451600.0,52.4227,52.432,51.9422,51.9976,1451600.0
2014-03-21 13:00:00,56.27,56.4,56.18,56.32,844800.0,51.9976,52.1178,51.9145,52.0438,844800.0
2014-03-21 13:30:00,56.32,56.55,56.19,56.49,906800.0,52.0438,52.2564,51.9237,52.2009,906800.0
2014-03-21 14:00:00,56.49,56.5,56.05,56.05,748800.0,52.2009,52.2102,51.7943,51.7943,748800.0
2014-03-21 14:30:00,56.04,56.22,55.88,56.14,1036000.0,51.7851,51.9514,51.6373,51.8775,1036000.0
2014-03-21 15:00:00,56.15,56.26,55.83,55.93,1183200.0,51.8868,51.9884,51.591,51.6835,1183200.0
2014-03-21 15:30:00,55.93,56.01,55.68,55.87,2163600.0,51.6835,51.7574,51.4524,51.628,2163600.0
2014-03-24 09:30:00,56.35,56.56,55.88,56.01,1708800.0,52.0716,52.2656,51.6373,51.7574,1708800.0
2014-03-24 10:00:00,56.01,56.02,55.33,55.38,1354800.0,51.7574,51.7666,51.129,51.1752,1354800.0
2014-03-24 10:30:00,55.37,55.43,55.04,55.13,1280000.0,51.166,51.2214,50.861,50.9442,1280000.0
2014-03-24 11:00:00,55.12,55.23,54.93,55.17,1462800.0,50.935,51.0366,50.7594,50.9812,1462800.0
2014-03-24 11:30:00,55.17,55.27,54.97,54.98,884800.0,50.9812,51.0736,50.7963,50.8056,884800.0
2014-03-24 12:00:00,54.98,55.01,54.81,54.83,874400.0,50.8056,50.8333,50.6485,50.667,874400.0
2014-03-24 12:30:00,54.82,54.97,54.77,54.82,803600.0,50.6577,50.7963,50.6115,50.6577,803600.0
2014-03-24 13:00:00,54.82,55.02,54.8,54.98,614400.0,50.6577,50.8425,50.6393,50.8056,614400.0
2014-03-24 13:30:00,54.99,55.29,54.99,55.26,709600.0,50.8148,51.092,50.8148,51.0643,709600.0
2014-03-24 14:00:00,55.26,55.32,54.98,55.09,756000.0,51.0643,51.1198,50.8056,50.9072,756000.0
2014-03-24 14:30:00,55.07,55.27,55.03,55.15,623600.0,50.8888,51.0736,50.8518,50.9627,623600.0
2014-03-24 15:00:00,55.16,55.24,55.02,55.23,575600.0,50.9719,51.0458,50.8425,51.0366,575600.0
2014-03-24 15:30:00,55.23,55.4,55.18,55.2,1524800.0,51.0366,51.1937,50.9904,51.0089,1524800.0
2014-03-25 09:30:00,55.55,55.76,55.43,55.51,1028400.0,51.3323,51.5264,51.2214,51.2953,1028400.0
2014-03-25 10:00:00,55.51,55.61,55.25,55.31,468400.0,51.2953,51.3878,51.0551,51.1105,468400.0
2014-03-25 10:30:00,55.31,55.35,54.81,54.87,756800.0,51.1105,51.1475,50.6485,50.7039,756800.0
2014-03-25 11:00:00,54.87,55.12,54.85,55.02,763600.0,50.7039,50.935,50.6855,50.8425,763600.0
2014-03-25 11:30:00,55.02,55.04,54.84,54.92,670800.0,50.8425,50.861,50.6762,50.7501,670800.0
2014-03-25 12:00:00,54.92,54.97,54.8,54.85,552800.0,50.7501,50.7963,50.6393,50.6855,552800.0
2014-03-25 12:30:00,54.84,55.06,54.81,55.02,749600.0,50.6762,50.8795,50.6485,50.8425,749600.0
2014-03-25 13:00:00,55.02,55.11,54.97,55.08,406000.0,50.8425,50.9257,50.7963,50.898,406000.0
2014-03-25 13:30:00,55.11,55.16,54.98,55.02,281600.0,50.9257,50.9719,50.8056,50.8425,281600.0
2014-03-25 14:00:00,55.02,55.05,54.89,54.93,412000.0,50.8425,50.8703,50.7224,50.7594,412000.0
2014-03-25 14:30:00,54.93,55.0,54.91,54.95,410800.0,50.7594,50.8241,50.7409,50.7779,410800.0
2014-03-25 15:00:00,54.95,54.98,54.85,54.87,596800.0,50.7779,50.8056,50.6855,50.7039,596800.0
2014-03-25 15:30:00,54.87,54.93,54.64,54.69,2018800.0,50.7039,50.7594,50.4914,50.5376,2018800.0
2014-03-26 09:30:00,54.99,55.05,54.55,54.55,996400.0,50.8148,50.8703,50.4082,50.4082,996400.0
2014-03-26 10:00:00,54.57,54.66,54.36,54.5,949600.0,50.4267,50.5099,50.2327,50.362,949600.0
2014-03-26 10:30:00,54.5,54.63,54.45,54.47,401200.0,50.362,50.4822,50.3158,50.3343,401200.0
2014-03-26 11:00:00,54.47,54.75,54.45,54.72,572400.0,50.3343,50.593,50.3158,50.5653,572400.0
2014-03-26 11:30:00,54.71,54.75,54.54,54.67,428400.0,50.5561,50.593,50.399,50.5191,428400.0
2014-03-26 12:00:00,54.63,54.68,54.51,54.66,287200.0,50.4822,50.5284,50.3713,50.5099,287200.0
2014-03-26 12:30:00,54.63,54.88,54.58,54.88,314400.0,50.4822,50.7132,50.436,50.7132,314400.0
2014-03-26 13:00:00,54.88,54.88,54.5,54.5,340000.0,50.7132,50.7132,50.362,50.362,340000.0
2014-03-26 13:30:00,54.49,54.5,54.23,54.28,826000.0,50.3528,50.362,50.1125,50.1587,826000.0
2014-03-26 14:00:00,54.27,54.32,54.11,54.17,607200.0,50.1495,50.1957,50.0016,50.0571,607200.0
2014-03-26 14:30:00,54.17,54.39,54.13,54.34,430400.0,50.0571,50.2604,50.0201,50.2142,430400.0
2014-03-26 15:00:00,54.33,54.45,54.13,54.15,522800.0,50.2049,50.3158,50.0201,50.0386,522800.0
2014-03-26 15:30:00,54.15,54.22,53.94,53.97,1436400.0,50.0386,50.1033,49.8445,49.8723,1436400.0
2014-03-27 09:30:00,53.72,53.78,53.26,53.63,1916000.0,49.6413,49.6967,49.2162,49.5581,1916000.0
2014-03-27 10:00:00,53.6,54.04,53.52,53.88,952400.0,49.5304,49.937,49.4564,49.7891,952400.0
2014-03-27 10:30:00,53.9,53.96,53.7,53.84,386800.0,49.8076,49.863,49.6228,49.7521,386800.0
2014-03-27 11:00:00,53.84,53.93,53.74,53.77,342000.0,49.7521,49.8353,49.6597,49.6875,342000.0
2014-03-27 11:30:00,53.77,53.86,53.59,53.82,492000.0,49.6875,49.7706,49.5211,49.7337,492000.0
2014-03-27 12:00:00,53.81,53.9,53.58,53.84,349600.0,49.7244,49.8076,49.5119,49.7521,349600.0
2014-03-27 12:30:00,53.87,53.92,53.78,53.85,218400.0,49.7799,49.8261,49.6967,49.7614,218400.0
2014-03-27 13:00:00,53.83,53.99,53.79,53.93,217200.0,49.7429,49.8908,49.7059,49.8353,217200.0
2014-03-27 13:30:00,53.92,53.99,53.77,53.91,356400.0,49.8261,49.8908,49.6875,49.8168,356400.0
2014-03-27 14:00:00,53.91,53.92,53.68,53.87,361600.0,49.8168,49.8261,49.6043,49.7799,361600.0
2014-03-27 14:30:00,53.86,53.88,53.68,53.73,535600.0,49.7706,49.7891,49.6043,49.6505,535600.0
2014-03-27 15:00:00,53.74,53.86,53.57,53.82,631200.0,49.6597,49.7706,49.5026,49.7337,631200.0
2014-03-27 15:30:00,53.82,53.94,53.77,53.9,1306400.0,49.7337,49.8445,49.6875,49.8076,1306400.0
2014-03-28 09:30:00,53.62,54.0,53.56,53.81,1810800.0,49.5488,49.9,49.4934,49.7244,1810800.0
2014-03-28 10:00:00,53.77,54.09,53.7,53.71,621200.0,49.6875,49.9832,49.6228,49.632,621200.0
2014-03-28 10:30:00,53.74,53.9,53.44,53.85,1197200.0,49.6597,49.8076,49.3825,49.7614,1197200.0
2014-03-28 11:00:00,53.88,53.96,53.66,53.78,537200.0,49.7891,49.863,49.5858,49.6967,537200.0
2014-03-28 11:30:00,53.79,53.86,53.7,53.83,430400.0,49.7059,49.7706,49.6228,49.7429,430400.0
2014-03-28 12:00:00,53.79,53.86,53.7,53.74,378000.0,49.7059,49.7706,49.6228,49.6597,378000.0
2014-03-28 12:30:00,53.74,53.82,53.6,53.66,462000.0,49.6597,49.7337,49.5304,49.5858,462000.0
2014-03-28 13:00:00,53.64,53.67,53.41,53.57,333200.0,49.5673,49.595,49.3548,49.5026,333200.0
2014-03-28 13:30:00,53.55,53.58,53.28,53.3,422000.0,49.4842,49.5119,49.2347,49.2531,422000.0
2014-03-28 14:00:00,53.32,53.33,52.86,52.94,1267600.0,49.2716,49.2809,48.8465,48.9205,1267600.0
2014-03-28 14:30:00,52.96,52.97,52.63,52.96,1400000.0,48.939,48.9482,48.634,48.939,1400000.0
2014-03-28 15:00:00,52.94,53.09,52.88,52.92,1099200.0,48.9205,49.0591,48.865,48.902,1099200.0
2014-03-28 15:30:00,52.93,53.02,52.82,53.0,1948000.0,48.9112,48.9944,48.8096,48.9759,1948000.0
2014-03-31 09:30:00,53.2,53.65,52.92,53.59,1732800.0,49.1607,49.5766,48.902,49.5211,1732800.0
2014-03-31 10:00:00,53.59,53.68,53.41,53.67,720800.0,49.5211,49.6043,49.3548,49.595,720800.0
2014-03-31 10:30:00,53.67,53.89,53.65,53.74,572800.0,49.595,49.7983,49.5766,49.6597,572800.0
2014-03-31 11:00:00,53.74,53.82,53.65,53.73,533600.0,49.6597,49.7337,49.5766,49.6505,533600.0
2014-03-31 11:30:00,53.72,53.88,53.65,53.76,574000.0,49.6413,49.7891,49.5766,49.6782,574000.0
2014-03-31 12:00:00,53.75,53.81,53.73,53.77,362400.0,49.669,49.7244,49.6505,49.6875,362400.0
2014-03-31 12:30:00,53.76,53.81,53.72,53.76,278000.0,49.6782,49.7244,49.6413,49.6782,278000.0
2014-03-31 13:00:00,53.74,53.78,53.73,53.74,355200.0,49.6597,49.6967,49.6505,49.6597,355200.0
2014-03-31 13:30:00,53.74,53.8,53.73,53.76,433200.0,49.6597,49.7152,49.6505,49.6782,433200.0
2014-03-31 14:00:00,53.76,53.88,53.75,53.8,346400.0,49.6782,49.7891,49.669,49.7152,346400.0
2014-03-31 14:30:00,53.81,53.85,53.77,53.81,231200.0,49.7244,49.7614,49.6875,49.7244,231200.0
2014-03-31 15:00:00,53.81,53.91,53.77,53.87,496000.0,49.7244,49.8168,49.6875,49.7799,496000.0
2014-03-31 15:30:00,53.88,53.93,53.81,53.93,1674800.0,49.7891,49.8353,49.7244,49.8353,1674800.0
2014-04-01 09:30:00,54.27,54.54,54.18,54.36,963600.0,50.1495,50.399,50.0663,50.2327,963600.0
2014-04-01 10:00:00,54.35,54.36,54.14,54.18,428400.0,50.2234,50.2327,50.0294,50.0663,428400.0
2014-04-01 10:30:00,54.18,54.36,54.18,54.27,436400.0,50.0663,50.2327,50.0663,50.1495,436400.0
2014-04-01 11:00:00,54.3,54.3,54.12,54.19,478800.0,50.1772,50.1772,50.0109,50.0756,478800.0
2014-04-01 11:30:00,54.18,54.26,54.08,54.09,550000.0,50.0663,50.1403,49.9739,49.9832,550000.0
2014-04-01 12:00:00,54.07,54.16,54.0,54.09,301200.0,49.9647,50.0478,49.9,49.9832,301200.0
2014-04-01 12:30:00,54.1,54.16,54.03,54.08,217200.0,49.9924,50.0478,49.9277,49.9739,217200.0
2014-04-01 13:00:00,54.06,54.06,53.74,53.77,580000.0,49.9554,49.9554,49.6597,49.6875,580000.0
2014-04-01 13:30:00,53.79,53.83,53.72,53.76,586400.0,49.7059,49.7429,49.6413,49.6782,586400.0
2014-04-01 14:00:00,53.76,53.8,53.72,53.75,422800.0,49.6782,49.7152,49.6413,49.669,422800.0
2014-04-01 14:30:00,53.75,53.87,53.72,53.82,286800.0,49.669,49.7799,49.6413,49.7337,286800.0
2014-04-01 15:00:00,53.83,53.83,53.67,53.72,494000.0,49.7429,49.7429,49.595,49.6413,494000.0
2014-04-01 15:30:00,53.71,53.77,53.64,53.68,1520800.0,49.632,49.6875,49.5673,49.6043,1520800.0
2014-04-02 09:30:00,53.7,54.13,53.65,53.95,1167200.0,49.6228,50.0201,49.5766,49.8538,1167200.0
2014-04-02 10:00:00,53.96,54.07,53.76,53.78,821200.0,49.863,49.9647,49.6782,49.6967,821200.0
2014-04-02 10:30:00,53.79,53.89,53.68,53.74,785600.0,49.7059,49.7983,49.6043,49.6597,785600.0
2014-04-02 11:00:00,53.73,53.75,53.5,53.56,687200.0,49.6505,49.669,49.438,49.4934,687200.0
2014-04-02 11:30:00,53.56,53.63,53.44,53.47,514000.0,49.4934,49.5581,49.3825,49.4102,514000.0
2014-04-02 12:00:00,53.48,53.59,53.41,53.49,265600.0,49.4195,49.5211,49.3548,49.4287,265600.0
2014-04-02 12:30:00,53.5,53.54,53.4,53.47,287600.0,49.438,49.4749,49.3455,49.4102,287600.0
2014-04-02 13:00:00,53.46,53.52,53.35,53.38,341200.0,49.401,49.4564,49.2993,49.3271,341200.0
2014-04-02 13:30:00,53.38,53.48,53.34,53.46,267600.0,49.3271,49.4195,49.2901,49.401,267600.0
2014-04-02 14:00:00,53.46,53.6,53.44,53.52,228800.0,49.401,49.5304,49.3825,49.4564,228800.0
2014-04-02 14:30:00,53.52,53.66,53.48,53.65,197600.0,49.4564,49.5858,49.4195,49.5766,197600.0
2014-04-02 15:00:00,53.65,53.68,53.51,53.65,320800.0,49.5766,49.6043,49.4472,49.5766,320800.0
2014-04-02 15:30:00,53.67,53.73,53.6,53.66,1262800.0,49.595,49.6505,49.5304,49.5858,1262800.0
2014-04-03 09:30:00,53.95,54.05,53.77,53.96,880400.0,49.8538,49.9462,49.6875,49.863,880400.0
2014-04-03 10:00:00,53.99,54.07,53.73,53.73,1076400.0,49.8908,49.9647,49.6505,49.6505,1076400.0
2014-04-03 10:30:00,53.75,53.75,53.51,53.53,594800.0,49.669,49.669,49.4472,49.4657,594800.0
2014-04-03 11:00:00,53.52,53.58,53.39,53.47,323200.0,49.4564,49.5119,49.3363,49.4102,323200.0
2014-04-03 11:30:00,53.48,53.56,53.38,53.53,534400.0,49.4195,49.4934,49.3271,49.4657,534400.0
2014-04-03 12:00:00,53.53,53.6,53.4,53.5,317600.0,49.4657,49.5304,49.3455,49.438,317600.0
2014-04-03 12:30:00,53.51,53.51,53.38,53.4,262000.0,49.4472,49.4472,49.3271,49.3455,262000.0
2014-04-03 13:00:00,53.38,53.49,53.38,53.47,309600.0,49.3271,49.4287,49.3271,49.4102,309600.0
2014-04-03 13:30:00,53.47,53.51,53.35,53.38,367600.0,49.4102,49.4472,49.2993,49.3271,367600.0
2014-04-03 14:00:00,53.39,53.45,53.35,53.42,618400.0,49.3363,49.3918,49.2993,49.364,618400.0
2014-04-03 14:30:00,53.41,53.43,53.36,53.43,423200.0,49.3548,49.3733,49.3086,49.3733,423200.0
2014-04-03 15:00:00,53.43,53.57,53.4,53.55,555600.0,49.3733,49.5026,49.3455,49.4842,555600.0
2014-04-03 15:30:00,53.55,53.75,53.54,53.65,1529600.0,49.4842,49.669,49.4749,49.5766,1529600.0
2014-04-04 09:30:00,53.89,53.93,52.88,52.93,1152800.0,49.7983,49.8353,48.865,48.9112,1152800.0
2014-04-04 10:00:00,52.93,53.21,52.76,52.77,1557200.0,48.9112,49.17,48.7541,48.7634,1557200.0
2014-04-04 10:30:00,52.78,52.87,52.57,52.58,1697600.0,48.7726,48.8558,48.5786,48.5878,1697600.0
2014-04-04 11:00:00,52.57,52.57,52.0,52.15,2534000.0,48.5786,48.5786,48.0518,48.1905,2534000.0
2014-04-04 11:30:00,52.15,52.63,52.15,52.6,1611600.0,48.1905,48.634,48.1905,48.6063,1611600.0
2014-04-04 12:00:00,52.59,52.6,52.17,52.37,1369600.0,48.597,48.6063,48.2089,48.3938,1369600.0
2014-04-04 12:30:00,52.37,52.45,52.21,52.29,742400.0,48.3938,48.4677,48.2459,48.3198,742400.0
2014-04-04 13:00:00,52.28,52.33,52.15,52.2,1144800.0,48.3106,48.3568,48.1905,48.2367,1144800.0
2014-04-04 13:30:00,52.2,52.3,52.08,52.19,966000.0,48.2367,48.3291,48.1258,48.2274,966000.0
2014-04-04 14:00:00,52.2,52.24,51.91,51.93,936000.0,48.2367,48.2736,47.9687,47.9872,936000.0
2014-04-04 14:30:00,51.92,51.94,51.44,51.92,1758400.0,47.9779,47.9964,47.5344,47.9779,1758400.0
2014-04-04 15:00:00,51.92,52.17,51.83,52.05,1458800.0,47.9779,48.2089,47.8948,48.098,1458800.0
2014-04-04 15:30:00,52.04,52.18,51.89,52.02,2378400.0,48.0888,48.2182,47.9502,48.0703,2378400.0
2014-04-07 09:30:00,51.7,51.86,50.6,51.09,3389200.0,47.7746,47.9225,46.7581,47.2109,3389200.0
2014-04-07 10:00:00,51.1,51.1,50.65,50.81,2886400.0,47.2202,47.2202,46.8043,46.9522,2886400.0
2014-04-07 10:30:00,50.81,50.95,50.38,50.47,2093600.0,46.9522,47.0816,46.5548,46.638,2093600.0
2014-04-07 11:00:00,50.49,50.6,50.26,50.48,1831600.0,46.6565,46.7581,46.444,46.6473,1831600.0
2014-04-07 11:30:00,50.5,50.68,50.47,50.59,1408000.0,46.6657,46.8321,46.638,46.7489,1408000.0
2014-04-07 12:00:00,50.59,50.85,50.58,50.79,1300400.0,46.7489,46.9892,46.7397,46.9337,1300400.0
2014-04-07 12:30:00,50.8,51.05,50.73,50.99,1226000.0,46.943,47.174,46.8783,47.1185,1226000.0
2014-04-07 13:00:00,50.99,50.99,50.71,50.75,1002400.0,47.1185,47.1185,46.8598,46.8968,1002400.0
2014-04-07 13:30:00,50.75,50.82,50.63,50.63,691600.0,46.8968,46.9614,46.7859,46.7859,691600.0
2014-04-07 14:00:00,50.63,50.85,50.57,50.77,1322400.0,46.7859,46.9892,46.7304,46.9152,1322400.0
2014-04-07 14:30:00,50.77,51.1,50.75,50.99,1474400.0,46.9152,47.2202,46.8968,47.1185,1474400.0
2014-04-07 15:00:00,51.0,51.31,50.97,51.09,1360800.0,47.1278,47.4142,47.1,47.2109,1360800.0
2014-04-07 15:30:00,51.09,51.1,50.8,50.86,4694000.0,47.2109,47.2202,46.943,46.9984,4694000.0
2014-04-08 09:30:00,50.71,51.47,50.61,50.99,3170000.0,46.8598,47.5621,46.7674,47.1185,3170000.0
2014-04-08 10:00:00,50.98,51.15,50.65,50.71,1514800.0,47.1093,47.2664,46.8043,46.8598,1514800.0
2014-04-08 10:30:00,50.72,51.38,50.67,51.29,1788400.0,46.869,47.4789,46.8228,47.3958,1788400.0
2014-04-08 11:00:00,51.28,51.48,51.19,51.21,1418400.0,47.3865,47.5713,47.3033,47.3218,1418400.0
2014-04-08 11:30:00,51.23,51.26,51.13,51.19,896400.0,47.3403,47.368,47.2479,47.3033,896400.0
2014-04-08 12:00:00,51.2,51.27,51.15,51.24,720800.0,47.3126,47.3773,47.2664,47.3495,720800.0
2014-04-08 12:30:00,51.26,51.26,51.02,51.04,688400.0,47.368,47.368,47.1463,47.1647,688400.0
2014-04-08 13:00:00,51.02,51.2,51.02,51.15,658000.0,47.1463,47.3126,47.1463,47.2664,658000.0
2014-04-08 13:30:00,51.17,51.2,51.06,51.12,614800.0,47.2849,47.3126,47.1832,47.2387,614800.0
2014-04-08 14:00:00,51.12,51.13,50.68,50.74,1317200.0,47.2387,47.2479,46.8321,46.8875,1317200.0
2014-04-08 14:30:00,50.71,50.75,50.5,50.52,1330400.0,46.8598,46.8968,46.6657,46.6842,1330400.0
2014-04-08 15:00:00,50.53,50.77,50.5,50.71,1567200.0,46.6935,46.9152,46.6657,46.8598,1567200.0
2014-04-08 15:30:00,50.72,50.77,50.61,50.73,2559200.0,46.869,46.9152,46.7674,46.8783,2559200.0
2014-04-09 09:30:00,51.15,51.37,50.77,50.97,1860000.0,47.2664,47.4697,46.9152,47.1,1860000.0
2014-04-09 10:00:00,50.96,51.12,50.83,51.01,825600.0,47.0908,47.2387,46.9707,47.137,825600.0
2014-04-09 10:30:00,51.01,51.08,50.81,50.87,760000.0,47.137,47.2017,46.9522,47.0076,760000.0
2014-04-09 11:00:00,50.86,50.88,50.66,50.7,899600.0,46.9984,47.0169,46.8136,46.8505,899600.0
2014-04-09 11:30:00,50.68,50.88,50.66,50.83,597600.0,46.8321,47.0169,46.8136,46.9707,597600.0
2014-04-09 12:00:00,50.83,51.19,50.83,51.15,750400.0,46.9707,47.3033,46.9707,47.2664,750400.0
2014-04-09 12:30:00,51.15,51.25,51.09,51.2,569600.0,47.2664,47.3588,47.2109,47.3126,569600.0
2014-04-09 13:00:00,51.21,51.26,51.15,51.22,791600.0,47.3218,47.368,47.2664,47.3311,791600.0
2014-04-09 13:30:00,51.21,51.3,51.15,51.18,504000.0,47.3218,47.405,47.2664,47.2941,504000.0
2014-04-09 14:00:00,51.21,51.83,51.21,51.71,1270800.0,47.3218,47.8948,47.3218,47.7839,1270800.0
2014-04-09 14:30:00,51.71,51.82,51.64,51.65,810400.0,47.7839,47.8855,47.7192,47.7284,810400.0
2014-04-09 15:00:00,51.65,51.82,51.65,51.76,933600.0,47.7284,47.8855,47.7284,47.8301,933600.0
2014-04-09 15:30:00,51.74,51.95,51.72,51.84,2001600.0,47.8116,48.0056,47.7931,47.904,2001600.0
2014-04-10 09:30:00,52.07,52.27,51.5,51.74,1502400.0,48.1165,48.3013,47.5898,47.8116,1502400.0
2014-04-10 10:00:00,51.74,51.78,51.46,51.54,883200.0,47.8116,47.8485,47.5528,47.6268,883200.0
2014-04-10 10:30:00,51.55,51.57,51.08,51.13,801200.0,47.636,47.6545,47.2017,47.2479,801200.0
2014-04-10 11:00:00,51.13,51.13,50.77,50.78,817600.0,47.2479,47.2479,46.9152,46.9245,817600.0
2014-04-10 11:30:00,50.8,50.97,50.76,50.81,1322800.0,46.943,47.1,46.906,46.9522,1322800.0
2014-04-10 12:00:00,50.8,50.85,50.5,50.61,828000.0,46.943,46.9892,46.6657,46.7674,828000.0
2014-04-10 12:30:00,50.61,50.71,50.51,50.51,1146000.0,46.7674,46.8598,46.675,46.675,1146000.0
2014-04-10 13:00:00,50.52,50.56,50.09,50.29,1075200.0,46.6842,46.7212,46.2869,46.4717,1075200.0
2014-04-10 13:30:00,50.29,50.4,50.18,50.4,776400.0,46.4717,46.5733,46.37,46.5733,776400.0
2014-04-10 14:00:00,50.38,50.57,50.36,50.42,938000.0,46.5548,46.7304,46.5364,46.5918,938000.0
2014-04-10 14:30:00,50.41,50.54,50.31,50.51,1077600.0,46.5826,46.7027,46.4902,46.675,1077600.0
2014-04-10 15:00:00,50.51,50.51,50.04,50.32,2076000.0,46.675,46.675,46.2407,46.4994,2076000.0
2014-04-10 15:30:00,50.32,50.52,50.27,50.32,2586400.0,46.4994,46.6842,46.4532,46.4994,2586400.0
2014-04-11 09:30:00,49.81,50.0,48.87,49.59,4286000.0,46.0281,46.2037,45.1595,45.8248,4286000.0
2014-04-11 10:00:00,49.57,49.57,49.19,49.42,1801600.0,45.8063,45.8063,45.4552,45.6677,1801600.0
2014-04-11 10:30:00,49.42,49.85,49.25,49.74,2251600.0,45.6677,46.0651,45.5106,45.9634,2251600.0
2014-04-11 11:00:00,49.74,49.9,49.68,49.88,1986000.0,45.9634,46.1113,45.908,46.0928,1986000.0
2014-04-11 11:30:00,49.87,49.91,49.69,49.72,1636800.0,46.0836,46.1205,45.9172,45.945,1636800.0
2014-04-11 12:00:00,49.74,49.79,49.49,49.59,784000.0,45.9634,46.0096,45.7324,45.8248,784000.0
2014-04-11 12:30:00,49.57,49.68,49.47,49.66,506800.0,45.8063,45.908,45.7139,45.8895,506800.0
2014-04-11 13:00:00,49.65,49.68,49.0,49.02,1315600.0,45.8803,45.908,45.2796,45.2981,1315600.0
2014-04-11 13:30:00,49.02,49.17,48.91,48.96,1646800.0,45.2981,45.4367,45.1965,45.2427,1646800.0
2014-04-11 14:00:00,48.96,49.07,48.8,48.86,1528800.0,45.2427,45.3443,45.0948,45.1503,1528800.0
2014-04-11 14:30:00,48.85,48.95,48.71,48.89,1891200.0,45.141,45.2334,45.0116,45.178,1891200.0
2014-04-11 15:00:00,48.9,49.42,48.85,49.24,1725600.0,45.1872,45.6677,45.141,45.5014,1725600.0
2014-04-11 15:30:00,49.24,49.27,49.14,49.2,3921600.0,45.5014,45.5291,45.409,45.4644,3921600.0
2014-04-14 09:30:00,49.95,50.12,49.5,49.58,3014000.0,46.1575,46.3146,45.7417,45.8156,3014000.0
2014-04-14 10:00:00,49.57,49.87,49.57,49.75,966000.0,45.8063,46.0836,45.8063,45.9727,966000.0
2014-04-14 10:30:00,49.75,50.09,49.67,50.06,2200400.0,45.9727,46.2869,45.8988,46.2591,2200400.0
2014-04-14 11:00:00,50.07,50.32,50.01,50.08,1182000.0,46.2684,46.4994,46.2129,46.2776,1182000.0
2014-04-14 11:30:00,50.07,50.33,50.06,50.25,864800.0,46.2684,46.5086,46.2591,46.4347,864800.0
2014-04-14 12:00:00,50.25,50.37,50.23,50.32,642000.0,46.4347,46.5456,46.4162,46.4994,642000.0
2014-04-14 12:30:00,50.32,50.49,50.26,50.46,602000.0,46.4994,46.6565,46.444,46.6288,602000.0
2014-04-14 13:00:00,50.46,50.49,50.24,50.25,886000.0,46.6288,46.6565,46.4255,46.4347,886000.0
2014-04-14 13:30:00,50.24,50.43,50.12,50.14,905200.0,46.4255,46.601,46.3146,46.3331,905200.0
2014-04-14 14:00:00,50.14,50.27,50.08,50.21,1166400.0,46.3331,46.4532,46.2776,46.3978,1166400.0
2014-04-14 14:30:00,50.21,50.21,49.97,49.98,819600.0,46.3978,46.3978,46.176,46.1852,819600.0
2014-04-14 15:00:00,49.99,49.99,49.63,49.78,868000.0,46.1945,46.1945,45.8618,46.0004,868000.0
2014-04-14 15:30:00,49.79,50.29,49.78,50.26,2474000.0,46.0096,46.4717,46.0004,46.444,2474000.0
2014-04-15 09:30:00,50.99,51.24,50.5,50.97,2008000.0,47.1185,47.3495,46.6657,47.1,2008000.0
2014-04-15 10:00:00,50.95,51.06,50.35,50.37,1512800.0,47.0816,47.1832,46.5271,46.5456,1512800.0
2014-04-15 10:30:00,50.35,50.49,50.0,50.15,1126800.0,46.5271,46.6565,46.2037,46.3423,1126800.0
2014-04-15 11:00:00,50.15,50.38,50.0,50.27,728800.0,46.3423,46.5548,46.2037,46.4532,728800.0
2014-04-15 11:30:00,50.3,50.48,49.89,49.93,626000.0,46.4809,46.6473,46.102,46.139,626000.0
2014-04-15 12:00:00,49.93,50.06,49.82,50.03,732800.0,46.139,46.2591,46.0374,46.2314,732800.0
2014-04-15 12:30:00,50.02,50.04,49.79,49.84,764800.0,46.2222,46.2407,46.0096,46.0558,764800.0
2014-04-15 13:00:00,49.84,50.19,49.83,50.1,677600.0,46.0558,46.3793,46.0466,46.2961,677600.0
2014-04-15 13:30:00,50.13,50.45,50.07,50.41,441200.0,46.3238,46.6195,46.2684,46.5826,441200.0
2014-04-15 14:00:00,50.41,50.56,50.35,50.51,677200.0,46.5826,46.7212,46.5271,46.675,677200.0
2014-04-15 14:30:00,50.5,50.71,50.49,50.62,767600.0,46.6657,46.8598,46.6565,46.7766,767600.0
2014-04-15 15:00:00,50.62,50.99,50.61,50.99,1386400.0,46.7766,47.1185,46.7674,47.1185,1386400.0
2014-04-15 15:30:00,50.98,51.05,50.82,51.0,1930400.0,47.1093,47.174,46.9614,47.1278,1930400.0
2014-04-16 09:30:00,51.75,52.17,51.54,51.85,2687200.0,47.8208,48.2089,47.6268,47.9132,2687200.0
2014-04-16 10:00:00,51.84,51.85,51.51,51.72,1030000.0,47.904,47.9132,47.599,47.7931,1030000.0
2014-04-16 10:30:00,51.72,51.73,51.37,51.56,790400.0,47.7931,47.8023,47.4697,47.6453,790400.0
2014-04-16 11:00:00,51.56,51.8,51.47,51.69,528800.0,47.6453,47.867,47.5621,47.7654,528800.0
2014-04-16 11:30:00,51.71,51.93,51.63,51.88,651200.0,47.7839,47.9872,47.7099,47.941,651200.0
2014-04-16 12:00:00,51.9,52.09,51.86,51.95,822800.0,47.9594,48.135,47.9225,48.0056,822800.0
2014-04-16 12:30:00,51.94,52.0,51.81,51.86,534800.0,47.9964,48.0518,47.8763,47.9225,534800.0
2014-04-16 13:00:00,51.86,52.02,51.73,51.94,362000.0,47.9225,48.0703,47.8023,47.9964,362000.0
2014-04-16 13:30:00,51.93,52.02,51.83,51.99,358800.0,47.9872,48.0703,47.8948,48.0426,358800.0
2014-04-16 14:00:00,52.0,52.06,51.91,52.0,636400.0,48.0518,48.1073,47.9687,48.0518,636400.0
2014-04-16 14:30:00,52.0,52.24,51.99,52.14,714000.0,48.0518,48.2736,48.0426,48.1812,714000.0
2014-04-16 15:00:00,52.14,52.33,52.12,52.21,1308000.0,48.1812,48.3568,48.1627,48.2459,1308000.0
2014-04-16 15:30:00,52.22,52.39,52.14,52.34,1954800.0,48.2551,48.4122,48.1812,48.366,1954800.0
2014-04-17 09:30:00,52.59,52.69,52.06,52.24,2300400.0,48.597,48.6895,48.1073,48.2736,2300400.0
2014-04-17 10:00:00,52.26,52.74,52.04,52.74,1248400.0,48.2921,48.7357,48.0888,48.7357,1248400.0
2014-04-17 10:30:00,52.74,52.88,52.57,52.66,935600.0,48.7357,48.865,48.5786,48.6617,935600.0
2014-04-17 11:00:00,52.65,52.72,52.48,52.65,553600.0,48.6525,48.7172,48.4954,48.6525,553600.0
2014-04-17 11:30:00,52.63,52.64,52.36,52.48,413200.0,48.634,48.6433,48.3845,48.4954,413200.0
2014-04-17 12:00:00,52.49,52.57,52.36,52.44,316000.0,48.5046,48.5786,48.3845,48.4584,316000.0
2014-04-17 12:30:00,52.44,52.63,52.42,52.51,309200.0,48.4584,48.634,48.44,48.5231,309200.0
2014-04-17 13:00:00,52.49,52.62,52.43,52.44,263600.0,48.5046,48.6248,48.4492,48.4584,263600.0
2014-04-17 13:30:00,52.44,52.55,52.41,52.49,314000.0,48.4584,48.5601,48.4307,48.5046,314000.0
2014-04-17 14:00:00,52.49,52.51,52.25,52.34,557600.0,48.5046,48.5231,48.2829,48.366,557600.0
2014-04-17 14:30:00,52.35,52.37,52.1,52.13,575600.0,48.3753,48.3938,48.1443,48.172,575600.0
2014-04-17 15:00:00,52.13,52.34,52.13,52.29,471600.0,48.172,48.366,48.172,48.3198,471600.0
2014-04-17 15:30:00,52.29,52.29,52.01,52.02,1718800.0,48.3198,48.3198,48.0611,48.0703,1718800.0
2014-04-21 09:30:00,52.24,52.35,52.1,52.19,574800.0,48.2736,48.3753,48.1443,48.2274,574800.0
2014-04-21 10:00:00,52.2,52.33,52.18,52.27,592400.0,48.2367,48.3568,48.2182,48.3013,592400.0
2014-04-21 10:30:00,52.27,52.29,52.1,52.2,1004000.0,48.3013,48.3198,48.1443,48.2367,1004000.0
2014-04-21 11:00:00,52.21,52.31,52.16,52.24,748800.0,48.2459,48.3383,48.1997,48.2736,748800.0
2014-04-21 11:30:00,52.23,52.3,52.18,52.25,503600.0,48.2644,48.3291,48.2182,48.2829,503600.0
2014-04-21 12:00:00,52.25,52.32,52.18,52.21,478800.0,48.2829,48.3475,48.2182,48.2459,478800.0
2014-04-21 12:30:00,52.23,52.3,52.16,52.19,234400.0,48.2644,48.3291,48.1997,48.2274,234400.0
2014-04-21 13:00:00,52.21,52.24,52.1,52.23,566800.0,48.2459,48.2736,48.1443,48.2644,566800.0
2014-04-21 13:30:00,52.24,52.25,52.17,52.25,127600.0,48.2736,48.2829,48.2089,48.2829,127600.0
2014-04-21 14:00:00,52.25,52.33,52.2,52.32,276400.0,48.2829,48.3568,48.2367,48.3475,276400.0
2014-04-21 14:30:00,52.33,52.38,52.23,52.26,314400.0,48.3568,48.403,48.2644,48.2921,314400.0
2014-04-21 15:00:00,52.26,52.28,52.16,52.21,359600.0,48.2921,48.3106,48.1997,48.2459,359600.0
2014-04-21 15:30:00,52.23,52.29,52.18,52.22,1309600.0,48.2644,48.3198,48.2182,48.2551,1309600.0
2014-04-22 09:30:00,52.34,52.43,52.13,52.41,850800.0,48.366,48.4492,48.172,48.4307,850800.0
2014-04-22 10:00:00,52.42,52.62,52.37,52.6,642400.0,48.44,48.6248,48.3938,48.6063,642400.0
2014-04-22 10:30:00,52.61,52.64,52.47,52.56,790000.0,48.6155,48.6433,48.4862,48.5693,790000.0
2014-04-22 11:00:00,52.54,52.62,52.51,52.58,574000.0,48.5508,48.6248,48.5231,48.5878,574000.0
2014-04-22 11:30:00,52.58,52.62,52.52,52.55,716400.0,48.5878,48.6248,48.5324,48.5601,716400.0
2014-04-22 12:00:00,52.55,52.65,52.54,52.59,310400.0,48.5601,48.6525,48.5508,48.597,310400.0
2014-04-22 12:30:00,52.6,52.62,52.56,52.59,318800.0,48.6063,48.6248,48.5693,48.597,318800.0
2014-04-22 13:00:00,52.59,52.61,52.5,52.54,397200.0,48.597,48.6155,48.5139,48.5508,397200.0
2014-04-22 13:30:00,52.54,52.6,52.49,52.55,379600.0,48.5508,48.6063,48.5046,48.5601,379600.0
2014-04-22 14:00:00,52.56,52.65,52.52,52.61,295600.0,48.5693,48.6525,48.5324,48.6155,295600.0
2014-04-22 14:30:00,52.62,52.65,52.54,52.54,313200.0,48.6248,48.6525,48.5508,48.5508,313200.0
2014-04-22 15:00:00,52.54,52.55,52.46,52.52,331600.0,48.5508,48.5601,48.4769,48.5324,331600.0
2014-04-22 15:30:00,52.51,52.57,52.45,52.54,1230400.0,48.5231,48.5786,48.4677,48.5508,1230400.0
2014-04-23 09:30:00,52.58,52.58,52.16,52.45,1088400.0,48.5878,48.5878,48.1997,48.4677,1088400.0
2014-04-23 10:00:00,52.41,52.46,52.18,52.19,814000.0,48.4307,48.4769,48.2182,48.2274,814000.0
2014-04-23 10:30:00,52.2,52.34,52.13,52.16,344800.0,48.2367,48.366,48.172,48.1997,344800.0
2014-04-23 11:00:00,52.13,52.21,52.0,52.03,810000.0,48.172,48.2459,48.0518,48.0796,810000.0
2014-04-23 11:30:00,52.03,52.09,52.02,52.06,462400.0,48.0796,48.135,48.0703,48.1073,462400.0
2014-04-23 12:00:00,52.06,52.12,52.0,52.12,344400.0,48.1073,48.1627,48.0518,48.1627,344400.0
2014-04-23 12:30:00,52.12,52.22,52.09,52.16,233600.0,48.1627,48.2551,48.135,48.1997,233600.0
2014-04-23 13:00:00,52.14,52.19,52.09,52.13,177200.0,48.1812,48.2274,48.135,48.172,177200.0
2014-04-23 13:30:00,52.13,52.22,52.07,52.13,365600.0,48.172,48.2551,48.1165,48.172,365600.0
2014-04-23 14:00:00,52.15,52.17,52.02,52.13,471600.0,48.1905,48.2089,48.0703,48.172,471600.0
2014-04-23 14:30:00,52.12,52.24,52.08,52.2,407200.0,48.1627,48.2736,48.1258,48.2367,407200.0
2014-04-23 15:00:00,52.19,52.26,52.19,52.23,396400.0,48.2274,48.2921,48.2274,48.2644,396400.0
2014-04-23 15:30:00,52.23,52.26,52.17,52.21,951600.0,48.2644,48.2921,48.2089,48.2459,951600.0
2014-04-24 09:30:00,52.45,52.63,52.01,52.1,1504400.0,48.4677,48.634,48.0611,48.1443,1504400.0
2014-04-24 10:00:00,52.1,52.28,51.9,52.13,1062000.0,48.1443,48.3106,47.9594,48.172,1062000.0
2014-04-24 10:30:00,52.13,52.28,52.02,52.25,580400.0,48.172,48.3106,48.0703,48.2829,580400.0
2014-04-24 11:00:00,52.26,52.55,52.21,52.49,566800.0,48.2921,48.5601,48.2459,48.5046,566800.0
2014-04-24 11:30:00,52.49,52.52,52.25,52.39,472400.0,48.5046,48.5324,48.2829,48.4122,472400.0
2014-04-24 12:00:00,52.39,52.45,52.28,52.43,319600.0,48.4122,48.4677,48.3106,48.4492,319600.0
2014-04-24 12:30:00,52.44,52.45,52.24,52.29,615600.0,48.4584,48.4677,48.2736,48.3198,615600.0
2014-04-24 13:00:00,52.29,52.32,52.21,52.27,380000.0,48.3198,48.3475,48.2459,48.3013,380000.0
2014-04-24 13:30:00,52.26,52.34,52.1,52.34,890400.0,48.2921,48.366,48.1443,48.366,890400.0
2014-04-24 14:00:00,52.3,52.43,52.19,52.24,771200.0,48.3291,48.4492,48.2274,48.2736,771200.0
2014-04-24 14:30:00,52.22,52.32,52.12,52.24,935600.0,48.2551,48.3475,48.1627,48.2736,935600.0
2014-04-24 15:00:00,52.24,52.36,52.1,52.14,868400.0,48.2736,48.3845,48.1443,48.1812,868400.0
2014-04-24 15:30:00,52.15,52.37,52.14,52.32,1590800.0,48.1905,48.3938,48.1812,48.3475,1590800.0
2014-04-25 09:30:00,50.0,50.95,49.99,50.32,8043600.0,46.2037,47.0816,46.1945,46.4994,8043600.0
2014-04-25 10:00:00,50.34,50.42,50.13,50.14,3859200.0,46.5179,46.5918,46.3238,46.3331,3859200.0
2014-04-25 10:30:00,50.13,50.16,49.8,50.02,2971600.0,46.3238,46.3515,46.0189,46.2222,2971600.0
2014-04-25 11:00:00,50.02,50.53,49.9,50.5,1627600.0,46.2222,46.6935,46.1113,46.6657,1627600.0
2014-04-25 11:30:00,50.5,50.54,50.37,50.41,1428800.0,46.6657,46.7027,46.5456,46.5826,1428800.0
2014-04-25 12:00:00,50.41,50.57,50.38,50.43,1180800.0,46.5826,46.7304,46.5548,46.601,1180800.0
2014-04-25 12:30:00,50.43,50.47,50.26,50.27,1170400.0,46.601,46.638,46.444,46.4532,1170400.0
2014-04-25 13:00:00,50.27,50.29,49.95,50.02,1998400.0,46.4532,46.4717,46.1575,46.2222,1998400.0
2014-04-25 13:30:00,50.01,50.25,49.99,50.02,1305600.0,46.2129,46.4347,46.1945,46.2222,1305600.0
2014-04-25 14:00:00,50.02,50.06,49.89,50.02,1113600.0,46.2222,46.2591,46.102,46.2222,1113600.0
2014-04-25 14:30:00,50.0,50.35,49.98,50.25,2104000.0,46.2037,46.5271,46.1852,46.4347,2104000.0
2014-04-25 15:00:00,50.26,50.33,50.06,50.1,1938800.0,46.444,46.5086,46.2591,46.2961,1938800.0
2014-04-25 15:30:00,50.09,50.15,49.64,49.75,4558000.0,46.2869,46.3423,45.871,45.9727,4558000.0
2014-04-28 09:30:00,49.88,50.35,49.75,50.24,4181600.0,46.0928,46.5271,45.9727,46.4255,4181600.0
2014-04-28 10:00:00,50.24,50.37,50.12,50.31,1929200.0,46.4255,46.5456,46.3146,46.4902,1929200.0
2014-04-28 10:30:00,50.29,50.36,50.1,50.24,1629600.0,46.4717,46.5364,46.2961,46.4255,1629600.0
2014-04-28 11:00:00,50.25,50.3,49.99,49.99,1431200.0,46.4347,46.4809,46.1945,46.1945,1431200.0
2014-04-28 11:30:00,50.0,50.02,49.93,49.95,2054000.0,46.2037,46.2222,46.139,46.1575,2054000.0
2014-04-28 12:00:00,49.94,50.24,49.93,50.12,1189200.0,46.1483,46.4255,46.139,46.3146,1189200.0
2014-04-28 12:30:00,50.14,50.23,49.98,50.01,885200.0,46.3331,46.4162,46.1852,46.2129,885200.0
2014-04-28 13:00:00,50.01,50.08,49.96,49.99,1290800.0,46.2129,46.2776,46.1667,46.1945,1290800.0
2014-04-28 13:30:00,49.99,50.05,49.79,50.01,1243200.0,46.1945,46.2499,46.0096,46.2129,1243200.0
2014-04-28 14:00:00,50.01,50.22,49.84,50.11,723200.0,46.2129,46.407,46.0558,46.3053,723200.0
2014-04-28 14:30:00,50.11,50.27,49.95,50.17,860400.0,46.3053,46.4532,46.1575,46.3608,860400.0
2014-04-28 15:00:00,50.17,50.39,50.11,50.38,1240000.0,46.3608,46.5641,46.3053,46.5548,1240000.0
2014-04-28 15:30:00,50.37,50.48,50.31,50.33,1771600.0,46.5456,46.6473,46.4902,46.5086,1771600.0
2014-04-29 09:30:00,50.47,50.93,50.45,50.7,1518400.0,46.638,47.0631,46.6195,46.8505,1518400.0
2014-04-29 10:00:00,50.71,50.87,50.52,50.56,1528800.0,46.8598,47.0076,46.6842,46.7212,1528800.0
2014-04-29 10:30:00,50.56,50.83,50.56,50.73,1221200.0,46.7212,46.9707,46.7212,46.8783,1221200.0
2014-04-29 11:00:00,50.75,50.81,50.59,50.79,799600.0,46.8968,46.9522,46.7489,46.9337,799600.0
2014-04-29 11:30:00,50.77,50.79,50.6,50.75,550000.0,46.9152,46.9337,46.7581,46.8968,550000.0
2014-04-29 12:00:00,50.76,50.9,50.71,50.87,503600.0,46.906,47.0354,46.8598,47.0076,503600.0
2014-04-29 12:30:00,50.87,50.93,50.78,50.81,317600.0,47.0076,47.0631,46.9245,46.9522,317600.0
2014-04-29 13:00:00,50.8,50.88,50.7,50.78,455600.0,46.943,47.0169,46.8505,46.9245,455600.0
2014-04-29 13:30:00,50.82,50.96,50.79,50.94,312400.0,46.9614,47.0908,46.9337,47.0723,312400.0
2014-04-29 14:00:00,50.94,51.01,50.92,50.94,534400.0,47.0723,47.137,47.0538,47.0723,534400.0
2014-04-29 14:30:00,50.94,50.97,50.83,50.86,406000.0,47.0723,47.1,46.9707,46.9984,406000.0
2014-04-29 15:00:00,50.87,50.89,50.79,50.85,486000.0,47.0076,47.0261,46.9337,46.9892,486000.0
2014-04-29 15:30:00,50.85,50.85,50.67,50.67,1697200.0,46.9892,46.9892,46.8228,46.8228,1697200.0
2014-04-30 09:30:00,50.57,50.91,50.53,50.7,1195200.0,46.7304,47.0446,46.6935,46.8505,1195200.0
2014-04-30 10:00:00,50.7,50.83,50.63,50.7,966000.0,46.8505,46.9707,46.7859,46.8505,966000.0
2014-04-30 10:30:00,50.7,50.76,50.62,50.71,912400.0,46.8505,46.906,46.7766,46.8598,912400.0
2014-04-30 11:00:00,50.71,50.76,50.56,50.73,528800.0,46.8598,46.906,46.7212,46.8783,528800.0
2014-04-30 11:30:00,50.73,50.76,50.61,50.7,540000.0,46.8783,46.906,46.7674,46.8505,540000.0
2014-04-30 12:00:00,50.71,50.75,50.61,50.67,286000.0,46.8598,46.8968,46.7674,46.8228,286000.0
2014-04-30 12:30:00,50.67,50.69,50.54,50.56,765600.0,46.8228,46.8413,46.7027,46.7212,765600.0
2014-04-30 13:00:00,50.56,50.65,50.51,50.65,452400.0,46.7212,46.8043,46.675,46.8043,452400.0
2014-04-30 13:30:00,50.65,50.73,50.58,50.58,452000.0,46.8043,46.8783,46.7397,46.7397,452000.0
2014-04-30 14:00:00,50.58,50.77,50.48,50.66,660400.0,46.7397,46.9152,46.6473,46.8136,660400.0
2014-04-30 14:30:00,50.67,50.73,50.58,50.63,649200.0,46.8228,46.8783,46.7397,46.7859,649200.0
2014-04-30 15:00:00,50.66,50.67,50.52,50.55,631600.0,46.8136,46.8228,46.6842,46.7119,631600.0
2014-04-30 15:30:00,50.56,50.69,50.56,50.65,1222000.0,46.7212,46.8413,46.7212,46.8043,1222000.0
2014-05-01 09:30:00,51.02,51.82,50.84,51.43,2625600.0,47.1463,47.8855,46.9799,47.5251,2625600.0
2014-05-01 10:00:00,51.43,51.59,51.36,51.52,1336800.0,47.5251,47.673,47.4604,47.6083,1336800.0
2014-05-01 10:30:00,51.52,51.6,51.46,51.59,994000.0,47.6083,47.6822,47.5528,47.673,994000.0
2014-05-01 11:00:00,51.59,51.69,51.57,51.61,803200.0,47.673,47.7654,47.6545,47.6915,803200.0
2014-05-01 11:30:00,51.62,51.7,51.53,51.64,669200.0,47.7007,47.7746,47.6175,47.7192,669200.0
2014-05-01 12:00:00,51.62,51.83,51.61,51.63,749600.0,47.7007,47.8948,47.6915,47.7099,749600.0
2014-05-01 12:30:00,51.63,51.65,51.55,51.59,374000.0,47.7099,47.7284,47.636,47.673,374000.0
2014-05-01 13:00:00,51.6,51.67,51.53,51.55,489600.0,47.6822,47.7469,47.6175,47.636,489600.0
2014-05-01 13:30:00,51.56,51.59,51.38,51.46,556400.0,47.6453,47.673,47.4789,47.5528,556400.0
2014-05-01 14:00:00,51.46,51.56,51.45,51.49,501600.0,47.5528,47.6453,47.5436,47.5806,501600.0
2014-05-01 14:30:00,51.49,51.54,51.37,51.53,945600.0,47.5806,47.6268,47.4697,47.6175,945600.0
2014-05-01 15:00:00,51.52,51.56,51.39,51.48,556000.0,47.6083,47.6453,47.4882,47.5713,556000.0
2014-05-01 15:30:00,51.48,51.54,51.43,51.51,1546800.0,47.5713,47.6268,47.5251,47.599,1546800.0
2014-05-02 09:30:00,51.44,51.77,51.25,51.34,781200.0,47.5344,47.8393,47.3588,47.442,781200.0
2014-05-02 10:00:00,51.33,51.55,51.27,51.3,554400.0,47.4327,47.636,47.3773,47.405,554400.0
2014-05-02 10:30:00,51.32,51.33,51.02,51.09,1090000.0,47.4235,47.4327,47.1463,47.2109,1090000.0
2014-05-02 11:00:00,51.09,51.22,51.05,51.17,447600.0,47.2109,47.3311,47.174,47.2849,447600.0
2014-05-02 11:30:00,51.18,51.41,51.18,51.36,909200.0,47.2941,47.5066,47.2941,47.4604,909200.0
2014-05-02 12:00:00,51.35,51.36,51.25,51.34,504400.0,47.4512,47.4604,47.3588,47.442,504400.0
2014-05-02 12:30:00,51.34,51.39,51.27,51.31,347200.0,47.442,47.4882,47.3773,47.4142,347200.0
2014-05-02 13:00:00,51.33,51.33,51.16,51.2,452000.0,47.4327,47.4327,47.2756,47.3126,452000.0
2014-05-02 13:30:00,51.2,51.22,51.05,51.06,496400.0,47.3126,47.3311,47.174,47.1832,496400.0
2014-05-02 14:00:00,51.05,51.14,51.0,51.09,550000.0,47.174,47.2571,47.1278,47.2109,550000.0
2014-05-02 14:30:00,51.08,51.15,51.06,51.1,520400.0,47.2017,47.2664,47.1832,47.2202,520400.0
2014-05-02 15:00:00,51.11,51.18,51.09,51.13,633600.0,47.2294,47.2941,47.2109,47.2479,633600.0
2014-05-02 15:30:00,51.13,51.16,51.06,51.1,1131600.0,47.2479,47.2756,47.1832,47.2202,1131600.0
2014-05-05 09:30:00,50.94,51.13,50.75,50.98,1237600.0,47.0723,47.2479,46.8968,47.1093,1237600.0
2014-05-05 10:00:00,51.02,51.18,50.91,51.0,767600.0,47.1463,47.2941,47.0446,47.1278,767600.0
2014-05-05 10:30:00,51.01,51.32,51.01,51.25,730800.0,47.137,47.4235,47.137,47.3588,730800.0
2014-05-05 11:00:00,51.25,51.26,51.08,51.15,512000.0,47.3588,47.368,47.2017,47.2664,512000.0
2014-05-05 11:30:00,51.17,51.31,51.08,51.26,546400.0,47.2849,47.4142,47.2017,47.368,546400.0
2014-05-05 12:00:00,51.27,51.53,51.26,51.46,572400.0,47.3773,47.6175,47.368,47.5528,572400.0
2014-05-05 12:30:00,51.46,51.51,51.41,51.44,315200.0,47.5528,47.599,47.5066,47.5344,315200.0
2014-05-05 13:00:00,51.46,51.52,51.42,51.49,465600.0,47.5528,47.6083,47.5159,47.5806,465600.0
2014-05-05 13:30:00,51.49,51.58,51.47,51.55,372800.0,47.5806,47.6637,47.5621,47.636,372800.0
2014-05-05 14:00:00,51.54,51.71,51.54,51.67,576800.0,47.6268,47.7839,47.6268,47.7469,576800.0
2014-05-05 14:30:00,51.66,51.88,51.66,51.81,1009600.0,47.7377,47.941,47.7377,47.8763,1009600.0
2014-05-05 15:00:00,51.81,51.97,51.75,51.93,1010400.0,47.8763,48.0241,47.8208,47.9872,1010400.0
2014-05-05 15:30:00,51.93,51.97,51.77,51.8,2486000.0,47.9872,48.0241,47.8393,47.867,2486000.0
2014-05-06 09:30:00,51.68,51.71,51.43,51.51,970000.0,47.7561,47.7839,47.5251,47.599,970000.0
2014-05-06 10:00:00,51.51,51.69,51.45,51.59,586400.0,47.599,47.7654,47.5436,47.673,586400.0
2014-05-06 10:30:00,51.6,51.72,51.5,51.51,466800.0,47.6822,47.7931,47.5898,47.599,466800.0
2014-05-06 11:00:00,51.52,51.64,51.46,51.58,437600.0,47.6083,47.7192,47.5528,47.6637,437600.0
2014-05-06 11:30:00,51.57,51.68,51.54,51.65,740400.0,47.6545,47.7561,47.6268,47.7284,740400.0
2014-05-06 12:00:00,51.64,51.67,51.52,51.66,438000.0,47.7192,47.7469,47.6083,47.7377,438000.0
2014-05-06 12:30:00,51.68,51.73,51.63,51.71,388800.0,47.7561,47.8023,47.7099,47.7839,388800.0
2014-05-06 13:00:00,51.72,51.76,51.62,51.71,400000.0,47.7931,47.8301,47.7007,47.7839,400000.0
2014-05-06 13:30:00,51.7,51.7,51.55,51.56,561200.0,47.7746,47.7746,47.636,47.6453,561200.0
2014-05-06 14:00:00,51.56,51.66,51.51,51.58,519600.0,47.6453,47.7377,47.599,47.6637,519600.0
2014-05-06 14:30:00,51.57,51.74,51.55,51.6,471200.0,47.6545,47.8116,47.636,47.6822,471200.0
2014-05-06 15:00:00,51.59,51.59,51.45,51.46,816000.0,47.673,47.673,47.5436,47.5528,816000.0
2014-05-06 15:30:00,51.48,51.52,51.3,51.34,1347200.0,47.5713,47.6083,47.405,47.442,1347200.0
2014-05-07 09:30:00,51.75,51.81,51.38,51.41,795600.0,47.8208,47.8763,47.4789,47.5066,795600.0
2014-05-07 10:00:00,51.42,51.52,51.11,51.24,886000.0,47.5159,47.6083,47.2294,47.3495,886000.0
2014-05-07 10:30:00,51.24,51.49,51.24,51.45,872400.0,47.3495,47.5806,47.3495,47.5436,872400.0
2014-05-07 11:00:00,51.45,51.56,51.31,51.45,515200.0,47.5436,47.6453,47.4142,47.5436,515200.0
2014-05-07 11:30:00,51.47,52.06,51.47,51.98,1176000.0,47.5621,48.1073,47.5621,48.0334,1176000.0
2014-05-07 12:00:00,51.98,52.25,51.96,52.15,1409200.0,48.0334,48.2829,48.0149,48.1905,1409200.0
2014-05-07 12:30:00,52.15,52.17,51.89,51.95,637600.0,48.1905,48.2089,47.9502,48.0056,637600.0
2014-05-07 13:00:00,51.94,52.04,51.85,51.88,632400.0,47.9964,48.0888,47.9132,47.941,632400.0
2014-05-07 13:30:00,51.89,51.93,51.71,51.72,566400.0,47.9502,47.9872,47.7839,47.7931,566400.0
2014-05-07 14:00:00,51.72,51.99,51.68,51.97,671600.0,47.7931,48.0426,47.7561,48.0241,671600.0
2014-05-07 14:30:00,51.99,52.07,51.96,52.0,600000.0,48.0426,48.1165,48.0149,48.0518,600000.0
2014-05-07 15:00:00,52.0,52.1,51.88,52.07,832000.0,48.0518,48.1443,47.941,48.1165,832000.0
2014-05-07 15:30:00,52.06,52.25,52.05,52.2,2188000.0,48.1073,48.2829,48.098,48.2367,2188000.0
2014-05-08 09:30:00,52.23,52.5,52.15,52.49,1389600.0,48.2644,48.5139,48.1905,48.5046,1389600.0
2014-05-08 10:00:00,52.49,52.59,52.46,52.58,1068800.0,48.5046,48.597,48.4769,48.5878,1068800.0
2014-05-08 10:30:00,52.59,52.65,52.5,52.62,617600.0,48.597,48.6525,48.5139,48.6248,617600.0
2014-05-08 11:00:00,52.62,52.85,52.58,52.75,732000.0,48.6248,48.8373,48.5878,48.7449,732000.0
2014-05-08 11:30:00,52.75,53.02,52.72,52.98,1267200.0,48.7449,48.9944,48.7172,48.9574,1267200.0
2014-05-08 12:00:00,52.98,53.0,52.9,52.95,415200.0,48.9574,48.9759,48.8835,48.9297,415200.0
2014-05-08 12:30:00,52.95,53.02,52.92,52.95,824400.0,48.9297,48.9944,48.902,48.9297,824400.0
2014-05-08 13:00:00,52.96,52.99,52.73,52.83,530800.0,48.939,48.9667,48.7264,48.8188,530800.0
2014-05-08 13:30:00,52.82,52.85,52.61,52.66,417200.0,48.8096,48.8373,48.6155,48.6617,417200.0
2014-05-08 14:00:00,52.67,52.68,52.51,52.67,732000.0,48.671,48.6802,48.5231,48.671,732000.0
2014-05-08 14:30:00,52.68,52.68,52.49,52.52,1072400.0,48.6802,48.6802,48.5046,48.5324,1072400.0
2014-05-08 15:00:00,52.52,52.76,52.49,52.75,1080800.0,48.5324,48.7541,48.5046,48.7449,1080800.0
2014-05-08 15:30:00,52.74,52.76,52.6,52.72,2462800.0,48.7357,48.7541,48.6063,48.7172,2462800.0
2014-05-09 09:30:00,52.55,52.7,52.25,52.5,1581600.0,48.5601,48.6987,48.2829,48.5139,1581600.0
2014-05-09 10:00:00,52.47,52.6,52.25,52.25,890000.0,48.4862,48.6063,48.2829,48.2829,890000.0
2014-05-09 10:30:00,52.25,52.28,52.1,52.2,880000.0,48.2829,48.3106,48.1443,48.2367,880000.0
2014-05-09 11:00:00,52.18,52.27,52.04,52.26,2064800.0,48.2182,48.3013,48.0888,48.2921,2064800.0
2014-05-09 11:30:00,52.27,52.53,52.24,52.5,465600.0,48.3013,48.5416,48.2736,48.5139,465600.0
2014-05-09 12:00:00,52.48,52.61,52.47,52.54,381600.0,48.4954,48.6155,48.4862,48.5508,381600.0
2014-05-09 12:30:00,52.55,52.72,52.55,52.59,387600.0,48.5601,48.7172,48.5601,48.597,387600.0
2014-05-09 13:00:00,52.59,52.69,52.58,52.65,250000.0,48.597,48.6895,48.5878,48.6525,250000.0
2014-05-09 13:30:00,52.65,52.67,52.44,52.48,395200.0,48.6525,48.671,48.4584,48.4954,395200.0
2014-05-09 14:00:00,52.47,52.59,52.4,52.44,438800.0,48.4862,48.597,48.4215,48.4584,438800.0
2014-05-09 14:30:00,52.44,52.67,52.43,52.6,411600.0,48.4584,48.671,48.4492,48.6063,411600.0
2014-05-09 15:00:00,52.6,52.66,52.53,52.61,509600.0,48.6063,48.6617,48.5416,48.6155,509600.0
2014-05-09 15:30:00,52.61,52.71,52.6,52.68,1211200.0,48.6155,48.7079,48.6063,48.6802,1211200.0
2014-05-12 09:30:00,52.77,53.11,52.76,53.06,858000.0,48.7634,49.0776,48.7541,49.0314,858000.0
2014-05-12 10:00:00,53.06,53.12,52.98,53.04,425600.0,49.0314,49.0868,48.9574,49.0129,425600.0
2014-05-12 10:30:00,53.02,53.1,52.93,52.98,355200.0,48.9944,49.0683,48.9112,48.9574,355200.0
2014-05-12 11:00:00,52.99,53.09,52.96,53.08,513600.0,48.9667,49.0591,48.939,49.0498,513600.0
2014-05-12 11:30:00,53.07,53.12,53.0,53.0,288400.0,49.0406,49.0868,48.9759,48.9759,288400.0
2014-05-12 12:00:00,53.01,53.05,52.93,52.93,272400.0,48.9852,49.0221,48.9112,48.9112,272400.0
2014-05-12 12:30:00,52.93,53.0,52.85,52.88,187200.0,48.9112,48.9759,48.8373,48.865,187200.0
2014-05-12 13:00:00,52.88,52.93,52.8,52.8,257600.0,48.865,48.9112,48.7911,48.7911,257600.0
2014-05-12 13:30:00,52.82,52.95,52.78,52.85,291600.0,48.8096,48.9297,48.7726,48.8373,291600.0
2014-05-12 14:00:00,52.84,52.95,52.81,52.9,281200.0,48.8281,48.9297,48.8003,48.8835,281200.0
2014-05-12 14:30:00,52.9,52.95,52.82,52.89,253600.0,48.8835,48.9297,48.8096,48.8743,253600.0
2014-05-12 15:00:00,52.89,53.01,52.82,52.92,530400.0,48.8743,48.9852,48.8096,48.902,530400.0
2014-05-12 15:30:00,52.91,53.02,52.91,52.94,1324000.0,48.8928,48.9944,48.8928,48.9205,1324000.0
2014-05-13 09:30:00,53.0,53.11,52.89,52.99,606800.0,48.9759,49.0776,48.8743,48.9667,606800.0
2014-05-13 10:00:00,52.99,53.14,52.97,53.03,404400.0,48.9667,49.1053,48.9482,49.0036,404400.0
2014-05-13 10:30:00,53.04,53.17,53.02,53.15,363600.0,49.0129,49.133,48.9944,49.1145,363600.0
2014-05-13 11:00:00,53.14,53.16,52.96,53.03,285600.0,49.1053,49.1238,48.939,49.0036,285600.0
2014-05-13 11:30:00,53.03,53.03,52.88,52.95,724000.0,49.0036,49.0036,48.865,48.9297,724000.0
2014-05-13 12:00:00,52.96,52.98,52.89,52.91,242400.0,48.939,48.9574,48.8743,48.8928,242400.0
2014-05-13 12:30:00,52.91,53.02,52.85,53.0,320000.0,48.8928,48.9944,48.8373,48.9759,320000.0
2014-05-13 13:00:00,53.0,53.03,52.9,52.94,279200.0,48.9759,49.0036,48.8835,48.9205,279200.0
2014-05-13 13:30:00,52.93,52.95,52.86,52.95,285200.0,48.9112,48.9297,48.8465,48.9297,285200.0
2014-05-13 14:00:00,52.95,53.01,52.92,52.96,294400.0,48.9297,48.9852,48.902,48.939,294400.0
2014-05-13 14:30:00,52.97,52.99,52.92,52.94,243600.0,48.9482,48.9667,48.902,48.9205,243600.0
2014-05-13 15:00:00,52.95,52.99,52.93,52.98,421200.0,48.9297,48.9667,48.9112,48.9574,421200.0
2014-05-13 15:30:00,52.98,53.08,52.95,53.01,770400.0,48.9574,49.0498,48.9297,48.9852,770400.0
2014-05-14 09:30:00,52.8,52.87,52.63,52.75,615600.0,48.8841,48.9489,48.7267,48.8378,615600.0
2014-05-14 10:00:00,52.74,52.85,52.66,52.81,300800.0,48.8286,48.9304,48.7545,48.8934,300800.0
2014-05-14 10:30:00,52.8,52.97,52.73,52.84,464000.0,48.8841,49.0415,48.8193,48.9211,464000.0
2014-05-14 11:00:00,52.83,52.89,52.73,52.85,309200.0,48.9119,48.9674,48.8193,48.9304,309200.0
2014-05-14 11:30:00,52.86,52.91,52.78,52.8,287600.0,48.9397,48.9859,48.8656,48.8841,287600.0
2014-05-14 12:00:00,52.78,52.79,52.64,52.69,436800.0,48.8656,48.8748,48.736,48.7823,436800.0
2014-05-14 12:30:00,52.7,52.77,52.67,52.74,200800.0,48.7915,48.8563,48.7637,48.8286,200800.0
2014-05-14 13:00:00,52.73,52.78,52.7,52.7,153600.0,48.8193,48.8656,48.7915,48.7915,153600.0
2014-05-14 13:30:00,52.71,52.75,52.64,52.66,181200.0,48.8008,48.8378,48.736,48.7545,181200.0
2014-05-14 14:00:00,52.66,52.72,52.65,52.69,137200.0,48.7545,48.81,48.7452,48.7823,137200.0
2014-05-14 14:30:00,52.7,52.71,52.59,52.62,218800.0,48.7915,48.8008,48.6897,48.7175,218800.0
2014-05-14 15:00:00,52.62,52.66,52.51,52.62,346400.0,48.7175,48.7545,48.6156,48.7175,346400.0
2014-05-14 15:30:00,52.61,52.62,52.47,52.52,1264800.0,48.7082,48.7175,48.5786,48.6249,1264800.0
2014-05-15 09:30:00,52.25,52.42,52.07,52.31,1320800.0,48.3749,48.5323,48.2082,48.4304,1320800.0
2014-05-15 10:00:00,52.29,52.3,51.87,51.98,1245200.0,48.4119,48.4212,48.0231,48.1249,1245200.0
2014-05-15 10:30:00,51.97,51.98,51.79,51.87,716000.0,48.1157,48.1249,47.949,48.0231,716000.0
2014-05-15 11:00:00,51.86,51.93,51.7,51.77,845600.0,48.0138,48.0786,47.8657,47.9305,845600.0
2014-05-15 11:30:00,51.78,51.89,51.63,51.73,440000.0,47.9398,48.0416,47.8009,47.8935,440000.0
2014-05-15 12:00:00,51.72,51.77,51.61,51.72,344400.0,47.8842,47.9305,47.7824,47.8842,344400.0
2014-05-15 12:30:00,51.72,51.87,51.7,51.82,236800.0,47.8842,48.0231,47.8657,47.9768,236800.0
2014-05-15 13:00:00,51.83,51.85,51.6,51.72,433200.0,47.986,48.0046,47.7731,47.8842,433200.0
2014-05-15 13:30:00,51.72,51.75,51.64,51.74,418000.0,47.8842,47.912,47.8101,47.9027,418000.0
2014-05-15 14:00:00,51.73,51.79,51.7,51.75,623200.0,47.8935,47.949,47.8657,47.912,623200.0
2014-05-15 14:30:00,51.75,51.86,51.74,51.84,530000.0,47.912,48.0138,47.9027,47.9953,530000.0
2014-05-15 15:00:00,51.84,51.89,51.8,51.85,845200.0,47.9953,48.0416,47.9583,48.0046,845200.0
2014-05-15 15:30:00,51.86,51.97,51.81,51.91,1785600.0,48.0138,48.1157,47.9675,48.0601,1785600.0
2014-05-16 09:30:00,51.9,52.21,51.9,52.18,1842000.0,48.0509,48.3379,48.0509,48.3101,1842000.0
2014-05-16 10:00:00,52.2,52.21,51.95,52.0,1028000.0,48.3286,48.3379,48.0971,48.1434,1028000.0
2014-05-16 10:30:00,52.0,52.12,51.98,52.01,762400.0,48.1434,48.2545,48.1249,48.1527,762400.0
2014-05-16 11:00:00,52.01,52.07,51.99,52.03,607200.0,48.1527,48.2082,48.1342,48.1712,607200.0
2014-05-16 11:30:00,52.03,52.09,52.02,52.07,685600.0,48.1712,48.2268,48.162,48.2082,685600.0
2014-05-16 12:00:00,52.08,52.13,52.03,52.04,601200.0,48.2175,48.2638,48.1712,48.1805,601200.0
2014-05-16 12:30:00,52.03,52.1,52.01,52.07,352000.0,48.1712,48.236,48.1527,48.2082,352000.0
2014-05-16 13:00:00,52.06,52.12,52.0,52.07,374800.0,48.199,48.2545,48.1434,48.2082,374800.0
2014-05-16 13:30:00,52.06,52.18,52.05,52.16,311200.0,48.199,48.3101,48.1897,48.2916,311200.0
2014-05-16 14:00:00,52.15,52.17,52.07,52.11,365200.0,48.2823,48.3008,48.2082,48.2453,365200.0
2014-05-16 14:30:00,52.12,52.44,52.1,52.43,464000.0,48.2545,48.5508,48.236,48.5415,464000.0
2014-05-16 15:00:00,52.44,52.52,52.42,52.42,760400.0,48.5508,48.6249,48.5323,48.5323,760400.0
2014-05-16 15:30:00,52.42,52.51,52.4,52.49,1775200.0,48.5323,48.6156,48.5138,48.5971,1775200.0
2014-05-19 09:30:00,52.35,52.74,52.27,52.32,706000.0,48.4675,48.8286,48.3934,48.4397,706000.0
2014-05-19 10:00:00,52.35,52.52,52.25,52.52,855600.0,48.4675,48.6249,48.3749,48.6249,855600.0
2014-05-19 10:30:00,52.51,52.53,52.34,52.5,404000.0,48.6156,48.6341,48.4582,48.6064,404000.0
2014-05-19 11:00:00,52.5,52.63,52.47,52.56,480400.0,48.6064,48.7267,48.5786,48.6619,480400.0
2014-05-19 11:30:00,52.57,52.59,52.46,52.46,312400.0,48.6712,48.6897,48.5693,48.5693,312400.0
2014-05-19 12:00:00,52.45,52.51,52.4,52.41,192800.0,48.5601,48.6156,48.5138,48.523,192800.0
2014-05-19 12:30:00,52.43,52.43,52.21,52.35,496000.0,48.5415,48.5415,48.3379,48.4675,496000.0
2014-05-19 13:00:00,52.36,52.56,52.35,52.52,164000.0,48.4767,48.6619,48.4675,48.6249,164000.0
2014-05-19 13:30:00,52.51,52.6,52.46,52.56,207200.0,48.6156,48.6989,48.5693,48.6619,207200.0
2014-05-19 14:00:00,52.57,52.68,52.51,52.63,152000.0,48.6712,48.773,48.6156,48.7267,152000.0
2014-05-19 14:30:00,52.62,52.63,52.53,52.55,210800.0,48.7175,48.7267,48.6341,48.6526,210800.0
2014-05-19 15:00:00,52.55,52.61,52.49,52.56,278800.0,48.6526,48.7082,48.5971,48.6619,278800.0
2014-05-19 15:30:00,52.57,52.68,52.57,52.59,691600.0,48.6712,48.773,48.6712,48.6897,691600.0
2014-05-20 09:30:00,52.58,52.58,52.02,52.08,688000.0,48.6804,48.6804,48.162,48.2175,688000.0
2014-05-20 10:00:00,52.08,52.3,52.04,52.16,387600.0,48.2175,48.4212,48.1805,48.2916,387600.0
2014-05-20 10:30:00,52.16,52.37,52.13,52.35,348000.0,48.2916,48.486,48.2638,48.4675,348000.0
2014-05-20 11:00:00,52.37,52.4,52.28,52.33,360800.0,48.486,48.5138,48.4027,48.449,360800.0
2014-05-20 11:30:00,52.33,52.44,52.33,52.38,235600.0,48.449,48.5508,48.449,48.4953,235600.0
2014-05-20 12:00:00,52.38,52.38,52.13,52.15,398000.0,48.4953,48.4953,48.2638,48.2823,398000.0
2014-05-20 12:30:00,52.14,52.18,52.03,52.08,258800.0,48.2731,48.3101,48.1712,48.2175,258800.0
2014-05-20 13:00:00,52.1,52.1,51.85,51.95,656800.0,48.236,48.236,48.0046,48.0971,656800.0
2014-05-20 13:30:00,51.94,51.97,51.85,51.88,435200.0,48.0879,48.1157,48.0046,48.0323,435200.0
2014-05-20 14:00:00,51.9,52.01,51.88,51.9,260800.0,48.0509,48.1527,48.0323,48.0509,260800.0
2014-05-20 14:30:00,51.9,51.95,51.85,51.93,409200.0,48.0509,48.0971,48.0046,48.0786,409200.0
2014-05-20 15:00:00,51.94,52.05,51.91,51.99,410800.0,48.0879,48.1897,48.0601,48.1342,410800.0
2014-05-20 15:30:00,51.99,52.1,51.94,51.95,1514400.0,48.1342,48.236,48.0879,48.0971,1514400.0
2014-05-21 09:30:00,52.21,52.52,52.15,52.4,956400.0,48.3379,48.6249,48.2823,48.5138,956400.0
2014-05-21 10:00:00,52.43,52.48,52.32,52.46,576000.0,48.5415,48.5878,48.4397,48.5693,576000.0
2014-05-21 10:30:00,52.45,52.67,52.45,52.62,540000.0,48.5601,48.7637,48.5601,48.7175,540000.0
2014-05-21 11:00:00,52.6,52.61,52.18,52.5,466000.0,48.6989,48.7082,48.3101,48.6064,466000.0
2014-05-21 11:30:00,52.49,52.6,52.46,52.5,463600.0,48.5971,48.6989,48.5693,48.6064,463600.0
2014-05-21 12:00:00,52.49,52.54,52.48,52.54,248000.0,48.5971,48.6434,48.5878,48.6434,248000.0
2014-05-21 12:30:00,52.54,52.6,52.52,52.58,291600.0,48.6434,48.6989,48.6249,48.6804,291600.0
2014-05-21 13:00:00,52.56,52.63,52.51,52.53,562800.0,48.6619,48.7267,48.6156,48.6341,562800.0
2014-05-21 13:30:00,52.53,52.6,52.5,52.5,478000.0,48.6341,48.6989,48.6064,48.6064,478000.0
2014-05-21 14:00:00,52.5,52.6,52.35,52.48,744400.0,48.6064,48.6989,48.4675,48.5878,744400.0
2014-05-21 14:30:00,52.48,52.55,52.46,52.54,380400.0,48.5878,48.6526,48.5693,48.6434,380400.0
2014-05-21 15:00:00,52.54,52.57,52.48,52.51,542000.0,48.6434,48.6712,48.5878,48.6156,542000.0
2014-05-21 15:30:00,52.52,52.54,52.45,52.52,1128800.0,48.6249,48.6434,48.5601,48.6249,1128800.0
2014-05-22 09:30:00,52.53,52.57,52.18,52.33,768400.0,48.6341,48.6712,48.3101,48.449,768400.0
2014-05-22 10:00:00,52.34,52.44,52.18,52.37,414000.0,48.4582,48.5508,48.3101,48.486,414000.0
2014-05-22 10:30:00,52.34,52.45,52.33,52.45,280000.0,48.4582,48.5601,48.449,48.5601,280000.0
2014-05-22 11:00:00,52.45,52.52,52.37,52.49,726800.0,48.5601,48.6249,48.486,48.5971,726800.0
2014-05-22 11:30:00,52.51,52.54,52.4,52.45,381600.0,48.6156,48.6434,48.5138,48.5601,381600.0
2014-05-22 12:00:00,52.45,52.48,52.31,52.38,369600.0,48.5601,48.5878,48.4304,48.4953,369600.0
2014-05-22 12:30:00,52.39,52.42,52.31,52.31,245600.0,48.5045,48.5323,48.4304,48.4304,245600.0
2014-05-22 13:00:00,52.31,52.4,52.3,52.4,202800.0,48.4304,48.5138,48.4212,48.5138,202800.0
2014-05-22 13:30:00,52.4,52.57,52.38,52.56,422800.0,48.5138,48.6712,48.4953,48.6619,422800.0
2014-05-22 14:00:00,52.55,52.57,52.42,52.46,342800.0,48.6526,48.6712,48.5323,48.5693,342800.0
2014-05-22 14:30:00,52.47,52.51,52.4,52.4,310800.0,48.5786,48.6156,48.5138,48.5138,310800.0
2014-05-22 15:00:00,52.41,52.41,52.3,52.38,545600.0,48.523,48.523,48.4212,48.4953,545600.0
2014-05-22 15:30:00,52.38,52.44,52.32,52.37,1276800.0,48.4953,48.5508,48.4397,48.486,1276800.0
2014-05-23 09:30:00,52.5,52.83,52.43,52.79,1074400.0,48.6064,48.9119,48.5415,48.8748,1074400.0
2014-05-23 10:00:00,52.72,52.8,52.54,52.67,604400.0,48.81,48.8841,48.6434,48.7637,604400.0
2014-05-23 10:30:00,52.68,52.7,52.62,52.67,636400.0,48.773,48.7915,48.7175,48.7637,636400.0
2014-05-23 11:00:00,52.67,52.85,52.65,52.83,643200.0,48.7637,48.9304,48.7452,48.9119,643200.0
2014-05-23 11:30:00,52.84,52.92,52.8,52.87,466000.0,48.9211,48.9952,48.8841,48.9489,466000.0
2014-05-23 12:00:00,52.87,52.97,52.85,52.94,647200.0,48.9489,49.0415,48.9304,49.0137,647200.0
2014-05-23 12:30:00,52.94,52.96,52.83,52.84,386800.0,49.0137,49.0322,48.9119,48.9211,386800.0
2014-05-23 13:00:00,52.84,52.9,52.8,52.89,369600.0,48.9211,48.9767,48.8841,48.9674,369600.0
2014-05-23 13:30:00,52.89,52.97,52.86,52.97,302800.0,48.9674,49.0415,48.9397,49.0415,302800.0
2014-05-23 14:00:00,52.97,53.07,52.96,53.0,628000.0,49.0415,49.1341,49.0322,49.0693,628000.0
2014-05-23 14:30:00,53.0,53.01,52.96,52.99,359600.0,49.0693,49.0785,49.0322,49.06,359600.0
2014-05-23 15:00:00,52.99,53.0,52.9,52.91,522800.0,49.06,49.0693,48.9767,48.9859,522800.0
2014-05-23 15:30:00,52.9,53.06,52.9,52.99,1342400.0,48.9767,49.1248,48.9767,49.06,1342400.0
2014-05-27 09:30:00,53.25,53.63,53.21,53.5,1515600.0,49.3007,49.6525,49.2637,49.5322,1515600.0
2014-05-27 10:00:00,53.53,53.59,53.45,53.56,988000.0,49.56,49.6155,49.4859,49.5877,988000.0
2014-05-27 10:30:00,53.56,53.57,53.46,53.53,454800.0,49.5877,49.597,49.4952,49.56,454800.0
2014-05-27 11:00:00,53.53,53.6,53.47,53.49,580800.0,49.56,49.6248,49.5044,49.5229,580800.0
2014-05-27 11:30:00,53.49,53.53,53.46,53.48,353600.0,49.5229,49.56,49.4952,49.5137,353600.0
2014-05-27 12:00:00,53.49,53.49,53.26,53.3,361200.0,49.5229,49.5229,49.31,49.347,361200.0
2014-05-27 12:30:00,53.3,53.41,53.26,53.37,276400.0,49.347,49.4489,49.31,49.4118,276400.0
2014-05-27 13:00:00,53.37,53.5,53.33,53.49,332400.0,49.4118,49.5322,49.3748,49.5229,332400.0
2014-05-27 13:30:00,53.49,53.54,53.45,53.5,373600.0,49.5229,49.5692,49.4859,49.5322,373600.0
2014-05-27 14:00:00,53.5,53.56,53.46,53.48,340400.0,49.5322,49.5877,49.4952,49.5137,340400.0
2014-05-27 14:30:00,53.48,53.54,53.45,53.53,463200.0,49.5137,49.5692,49.4859,49.56,463200.0
2014-05-27 15:00:00,53.53,53.56,53.48,53.49,358800.0,49.56,49.5877,49.5137,49.5229,358800.0
2014-05-27 15:30:00,53.5,53.63,53.5,53.63,1257600.0,49.5322,49.6525,49.5322,49.6525,1257600.0
2014-05-28 09:30:00,53.63,53.63,53.27,53.39,812800.0,49.6525,49.6525,49.3192,49.4303,812800.0
2014-05-28 10:00:00,53.36,53.43,53.25,53.41,478400.0,49.4026,49.4674,49.3007,49.4489,478400.0
2014-05-28 10:30:00,53.44,53.58,53.36,53.58,1252800.0,49.4766,49.6063,49.4026,49.6063,1252800.0
2014-05-28 11:00:00,53.57,53.6,53.48,53.49,280800.0,49.597,49.6248,49.5137,49.5229,280800.0
2014-05-28 11:30:00,53.49,53.53,53.42,53.48,182000.0,49.5229,49.56,49.4581,49.5137,182000.0
2014-05-28 12:00:00,53.48,53.59,53.46,53.51,176000.0,49.5137,49.6155,49.4952,49.5414,176000.0
2014-05-28 12:30:00,53.53,53.54,53.42,53.48,142400.0,49.56,49.5692,49.4581,49.5137,142400.0
2014-05-28 13:00:00,53.48,53.55,53.47,53.49,207600.0,49.5137,49.5785,49.5044,49.5229,207600.0
2014-05-28 13:30:00,53.49,53.52,53.46,53.5,364000.0,49.5229,49.5507,49.4952,49.5322,364000.0
2014-05-28 14:00:00,53.5,53.52,53.45,53.47,454000.0,49.5322,49.5507,49.4859,49.5044,454000.0
2014-05-28 14:30:00,53.45,53.53,53.44,53.51,219200.0,49.4859,49.56,49.4766,49.5414,219200.0
2014-05-28 15:00:00,53.51,53.55,53.46,53.47,254000.0,49.5414,49.5785,49.4952,49.5044,254000.0
2014-05-28 15:30:00,53.48,53.51,53.41,53.45,956400.0,49.5137,49.5414,49.4489,49.4859,956400.0
2014-05-29 09:30:00,53.5,53.57,53.45,53.57,429200.0,49.5322,49.597,49.4859,49.597,429200.0
2014-05-29 10:00:00,53.55,53.6,53.42,53.51,246000.0,49.5785,49.6248,49.4581,49.5414,246000.0
2014-05-29 10:30:00,53.51,53.57,53.41,53.42,266000.0,49.5414,49.597,49.4489,49.4581,266000.0
2014-05-29 11:00:00,53.42,53.53,53.38,53.52,408400.0,49.4581,49.56,49.4211,49.5507,408400.0
2014-05-29 11:30:00,53.53,53.6,53.5,53.53,336400.0,49.56,49.6248,49.5322,49.56,336400.0
2014-05-29 12:00:00,53.53,53.55,53.47,53.48,270000.0,49.56,49.5785,49.5044,49.5137,270000.0
2014-05-29 12:30:00,53.48,53.5,53.38,53.46,188400.0,49.5137,49.5322,49.4211,49.4952,188400.0
2014-05-29 13:00:00,53.46,53.52,53.45,53.5,183200.0,49.4952,49.5507,49.4859,49.5322,183200.0
2014-05-29 13:30:00,53.51,53.54,53.47,53.51,345200.0,49.5414,49.5692,49.5044,49.5414,345200.0
2014-05-29 14:00:00,53.51,53.54,53.48,53.52,158400.0,49.5414,49.5692,49.5137,49.5507,158400.0
2014-05-29 14:30:00,53.52,53.65,53.51,53.62,298800.0,49.5507,49.6711,49.5414,49.6433,298800.0
2014-05-29 15:00:00,53.63,53.67,53.59,53.61,206000.0,49.6525,49.6896,49.6155,49.634,206000.0
2014-05-29 15:30:00,53.61,53.67,53.54,53.65,678800.0,49.634,49.6896,49.5692,49.6711,678800.0
2014-05-30 09:30:00,53.97,53.99,53.44,53.55,614400.0,49.9673,49.9858,49.4766,49.5785,614400.0
2014-05-30 10:00:00,53.53,53.6,53.48,53.55,244400.0,49.56,49.6248,49.5137,49.5785,244400.0
2014-05-30 10:30:00,53.54,53.57,53.49,53.55,331200.0,49.5692,49.597,49.5229,49.5785,331200.0
2014-05-30 11:00:00,53.57,53.57,53.48,53.48,202800.0,49.597,49.597,49.5137,49.5137,202800.0
2014-05-30 11:30:00,53.48,53.58,53.48,53.56,149200.0,49.5137,49.6063,49.5137,49.5877,149200.0
2014-05-30 12:00:00,53.57,53.62,53.51,53.54,147600.0,49.597,49.6433,49.5414,49.5692,147600.0
2014-05-30 12:30:00,53.54,53.54,53.33,53.36,270000.0,49.5692,49.5692,49.3748,49.4026,270000.0
2014-05-30 13:00:00,53.37,53.46,53.36,53.43,66000.0,49.4118,49.4952,49.4026,49.4674,66000.0
2014-05-30 13:30:00,53.43,53.49,53.39,53.47,120000.0,49.4674,49.5229,49.4303,49.5044,120000.0
2014-05-30 14:00:00,53.48,53.58,53.43,53.53,132800.0,49.5137,49.6063,49.4674,49.56,132800.0
2014-05-30 14:30:00,53.52,53.63,53.5,53.52,237600.0,49.5507,49.6525,49.5322,49.5507,237600.0
2014-05-30 15:00:00,53.52,53.59,53.48,53.59,148400.0,49.5507,49.6155,49.5137,49.6155,148400.0
2014-05-30 15:30:00,53.59,53.67,53.56,53.65,960000.0,49.6155,49.6896,49.5877,49.6711,960000.0
2014-06-02 09:30:00,53.84,53.92,53.51,53.56,714000.0,49.847,49.921,49.5414,49.5877,714000.0
2014-06-02 10:00:00,53.56,53.56,53.29,53.38,380000.0,49.5877,49.5877,49.3378,49.4211,380000.0
2014-06-02 10:30:00,53.38,53.45,53.31,53.4,350000.0,49.4211,49.4859,49.3563,49.4396,350000.0
2014-06-02 11:00:00,53.4,53.57,53.37,53.54,234800.0,49.4396,49.597,49.4118,49.5692,234800.0
2014-06-02 11:30:00,53.53,53.57,53.4,53.42,289200.0,49.56,49.597,49.4396,49.4581,289200.0
2014-06-02 12:00:00,53.42,53.5,53.41,53.45,179200.0,49.4581,49.5322,49.4489,49.4859,179200.0
2014-06-02 12:30:00,53.45,53.45,53.35,53.36,158800.0,49.4859,49.4859,49.3933,49.4026,158800.0
2014-06-02 13:00:00,53.38,53.43,53.35,53.42,245200.0,49.4211,49.4674,49.3933,49.4581,245200.0
2014-06-02 13:30:00,53.42,53.42,53.27,53.28,339600.0,49.4581,49.4581,49.3192,49.3285,339600.0
2014-06-02 14:00:00,53.29,53.31,53.21,53.25,335200.0,49.3378,49.3563,49.2637,49.3007,335200.0
2014-06-02 14:30:00,53.25,53.3,53.24,53.27,361600.0,49.3007,49.347,49.2915,49.3192,361600.0
2014-06-02 15:00:00,53.26,53.35,53.25,53.35,436400.0,49.31,49.3933,49.3007,49.3933,436400.0
2014-06-02 15:30:00,53.34,53.47,53.34,53.37,693600.0,49.3841,49.5044,49.3841,49.4118,693600.0
2014-06-03 09:30:00,53.26,53.31,52.7,52.97,1353200.0,49.31,49.3563,48.7915,49.0415,1353200.0
2014-06-03 10:00:00,52.98,53.06,52.89,52.96,740000.0,49.0508,49.1248,48.9674,49.0322,740000.0
2014-06-03 10:30:00,52.98,53.1,52.94,52.99,270000.0,49.0508,49.1619,49.0137,49.06,270000.0
2014-06-03 11:00:00,52.99,52.99,52.84,52.88,277200.0,49.06,49.06,48.9211,48.9582,277200.0
2014-06-03 11:30:00,52.87,52.98,52.84,52.84,333600.0,48.9489,49.0508,48.9211,48.9211,333600.0
2014-06-03 12:00:00,52.85,52.89,52.82,52.85,266000.0,48.9304,48.9674,48.9026,48.9304,266000.0
2014-06-03 12:30:00,52.85,52.85,52.77,52.79,166000.0,48.9304,48.9304,48.8563,48.8748,166000.0
2014-06-03 13:00:00,52.79,52.86,52.76,52.86,236400.0,48.8748,48.9397,48.8471,48.9397,236400.0
2014-06-03 13:30:00,52.85,52.88,52.82,52.82,202000.0,48.9304,48.9582,48.9026,48.9026,202000.0
2014-06-03 14:00:00,52.83,52.84,52.77,52.82,338800.0,48.9119,48.9211,48.8563,48.9026,338800.0
2014-06-03 14:30:00,52.83,52.83,52.77,52.8,267200.0,48.9119,48.9119,48.8563,48.8841,267200.0
2014-06-03 15:00:00,52.8,52.8,52.74,52.8,612000.0,48.8841,48.8841,48.8286,48.8841,612000.0
2014-06-03 15:30:00,52.8,52.86,52.78,52.85,1418400.0,48.8841,48.9397,48.8656,48.9304,1418400.0
2014-06-04 09:30:00,52.79,52.8,52.36,52.49,1136400.0,48.8748,48.8841,48.4767,48.5971,1136400.0
2014-06-04 10:00:00,52.49,52.6,52.41,52.45,755200.0,48.5971,48.6989,48.523,48.5601,755200.0
2014-06-04 10:30:00,52.45,52.59,52.44,52.48,573600.0,48.5601,48.6897,48.5508,48.5878,573600.0
2014-06-04 11:00:00,52.49,52.52,52.45,52.51,932800.0,48.5971,48.6249,48.5601,48.6156,932800.0
2014-06-04 11:30:00,52.5,52.6,52.48,52.49,1226400.0,48.6064,48.6989,48.5878,48.5971,1226400.0
2014-06-04 12:00:00,52.49,52.57,52.48,52.57,503600.0,48.5971,48.6712,48.5878,48.6712,503600.0
2014-06-04 12:30:00,52.56,52.66,52.51,52.64,334000.0,48.6619,48.7545,48.6156,48.736,334000.0
2014-06-04 13:00:00,52.64,52.71,52.61,52.65,380400.0,48.736,48.8008,48.7082,48.7452,380400.0
2014-06-04 13:30:00,52.64,52.72,52.63,52.72,250800.0,48.736,48.81,48.7267,48.81,250800.0
2014-06-04 14:00:00,52.72,52.73,52.61,52.65,414400.0,48.81,48.8193,48.7082,48.7452,414400.0
2014-06-04 14:30:00,52.64,52.69,52.63,52.68,439600.0,48.736,48.7823,48.7267,48.773,439600.0
2014-06-04 15:00:00,52.68,52.77,52.67,52.75,1001600.0,48.773,48.8563,48.7637,48.8378,1001600.0
2014-06-04 15:30:00,52.75,52.81,52.71,52.79,1503600.0,48.8378,48.8934,48.8008,48.8748,1503600.0
2014-06-05 09:30:00,53.03,53.13,52.66,52.94,607200.0,49.097,49.1896,48.7545,49.0137,607200.0
2014-06-05 10:00:00,52.93,52.99,52.71,52.85,369200.0,49.0045,49.06,48.8008,48.9304,369200.0
2014-06-05 10:30:00,52.85,52.89,52.78,52.83,335600.0,48.9304,48.9674,48.8656,48.9119,335600.0
2014-06-05 11:00:00,52.83,52.95,52.79,52.85,369600.0,48.9119,49.023,48.8748,48.9304,369600.0
2014-06-05 11:30:00,52.86,53.04,52.81,53.02,336400.0,48.9397,49.1063,48.8934,49.0878,336400.0
2014-06-05 12:00:00,53.03,53.1,52.97,53.0,258000.0,49.097,49.1619,49.0415,49.0693,258000.0
2014-06-05 12:30:00,53.0,53.06,52.98,52.98,224400.0,49.0693,49.1248,49.0508,49.0508,224400.0
2014-06-05 13:00:00,52.98,53.06,52.97,53.03,277200.0,49.0508,49.1248,49.0415,49.097,277200.0
2014-06-05 13:30:00,53.02,53.04,52.94,53.0,412800.0,49.0878,49.1063,49.0137,49.0693,412800.0
2014-06-05 14:00:00,52.99,53.04,52.99,53.02,357200.0,49.06,49.1063,49.06,49.0878,357200.0
2014-06-05 14:30:00,53.02,53.05,53.0,53.0,226400.0,49.0878,49.1156,49.0693,49.0693,226400.0
2014-06-05 15:00:00,53.01,53.08,52.99,53.01,316800.0,49.0785,49.1433,49.06,49.0785,316800.0
2014-06-05 15:30:00,53.0,53.06,53.0,53.04,789200.0,49.0693,49.1248,49.0693,49.1063,789200.0
2014-06-06 09:30:00,53.13,53.22,52.9,53.11,780400.0,49.1896,49.273,48.9767,49.1711,780400.0
2014-06-06 10:00:00,53.13,53.18,52.97,53.09,575200.0,49.1896,49.2359,49.0415,49.1526,575200.0
2014-06-06 10:30:00,53.09,53.2,53.06,53.13,398800.0,49.1526,49.2544,49.1248,49.1896,398800.0
2014-06-06 11:00:00,53.14,53.2,53.0,53.0,291600.0,49.1989,49.2544,49.0693,49.0693,291600.0
2014-06-06 11:30:00,53.0,53.14,53.0,53.1,324800.0,49.0693,49.1989,49.0693,49.1619,324800.0
2014-06-06 12:00:00,53.11,53.15,53.07,53.08,146400.0,49.1711,49.2081,49.1341,49.1433,146400.0
2014-06-06 12:30:00,53.09,53.2,53.09,53.18,243600.0,49.1526,49.2544,49.1526,49.2359,243600.0
2014-06-06 13:00:00,53.18,53.33,53.18,53.32,372400.0,49.2359,49.3748,49.2359,49.3655,372400.0
2014-06-06 13:30:00,53.32,53.35,53.18,53.24,530000.0,49.3655,49.3933,49.2359,49.2915,530000.0
2014-06-06 14:00:00,53.24,53.26,53.2,53.23,300800.0,49.2915,49.31,49.2544,49.2822,300800.0
2014-06-06 14:30:00,53.23,53.25,53.22,53.24,369600.0,49.2822,49.3007,49.273,49.2915,369600.0
2014-06-06 15:00:00,53.24,53.26,53.1,53.13,1060800.0,49.2915,49.31,49.1619,49.1896,1060800.0
2014-06-06 15:30:00,53.13,53.26,53.1,53.25,2147200.0,49.1896,49.31,49.1619,49.3007,2147200.0
2014-06-09 09:30:00,53.37,53.5,53.19,53.36,662000.0,49.4118,49.5322,49.2452,49.4026,662000.0
2014-06-09 10:00:00,53.38,53.38,53.17,53.22,313200.0,49.4211,49.4211,49.2267,49.273,313200.0
2014-06-09 10:30:00,53.23,53.23,53.06,53.08,370400.0,49.2822,49.2822,49.1248,49.1433,370400.0
2014-06-09 11:00:00,53.08,53.15,53.05,53.11,381600.0,49.1433,49.2081,49.1156,49.1711,381600.0
2014-06-09 11:30:00,53.11,53.18,53.1,53.17,323600.0,49.1711,49.2359,49.1619,49.2267,323600.0
2014-06-09 12:00:00,53.18,53.22,53.13,53.15,163600.0,49.2359,49.273,49.1896,49.2081,163600.0
2014-06-09 12:30:00,53.16,53.17,53.09,53.1,184800.0,49.2174,49.2267,49.1526,49.1619,184800.0
2014-06-09 13:00:00,53.1,53.12,52.93,52.94,265600.0,49.1619,49.1804,49.0045,49.0137,265600.0
2014-06-09 13:30:00,52.93,53.05,52.91,52.99,333600.0,49.0045,49.1156,48.9859,49.06,333600.0
2014-06-09 14:00:00,52.99,53.04,52.92,53.01,226800.0,49.06,49.1063,48.9952,49.0785,226800.0
2014-06-09 14:30:00,53.03,53.11,53.0,53.1,163200.0,49.097,49.1711,49.0693,49.1619,163200.0
2014-06-09 15:00:00,53.09,53.2,53.07,53.17,272400.0,49.1526,49.2544,49.1341,49.2267,272400.0
2014-06-09 15:30:00,53.16,53.17,53.06,53.13,514800.0,49.2174,49.2267,49.1248,49.1896,514800.0
2014-06-10 09:30:00,53.25,53.46,53.19,53.24,828400.0,49.3007,49.4952,49.2452,49.2915,828400.0
2014-06-10 10:00:00,53.26,53.45,53.24,53.43,446800.0,49.31,49.4859,49.2915,49.4674,446800.0
2014-06-10 10:30:00,53.43,53.55,53.34,53.54,508800.0,49.4674,49.5785,49.3841,49.5692,508800.0
2014-06-10 11:00:00,53.55,53.6,53.49,53.56,398400.0,49.5785,49.6248,49.5229,49.5877,398400.0
2014-06-10 11:30:00,53.56,53.7,53.54,53.68,506000.0,49.5877,49.7174,49.5692,49.6988,506000.0
2014-06-10 12:00:00,53.68,53.69,53.61,53.63,220400.0,49.6988,49.7081,49.634,49.6525,220400.0
2014-06-10 12:30:00,53.63,53.64,53.58,53.62,338400.0,49.6525,49.6618,49.6063,49.6433,338400.0
2014-06-10 13:00:00,53.62,53.63,53.5,53.54,285600.0,49.6433,49.6525,49.5322,49.5692,285600.0
2014-06-10 13:30:00,53.54,53.58,53.51,53.55,308000.0,49.5692,49.6063,49.5414,49.5785,308000.0
2014-06-10 14:00:00,53.56,53.59,53.52,53.52,197200.0,49.5877,49.6155,49.5507,49.5507,197200.0
2014-06-10 14:30:00,53.52,53.54,53.46,53.53,212800.0,49.5507,49.5692,49.4952,49.56,212800.0
2014-06-10 15:00:00,53.53,53.54,53.48,53.49,238400.0,49.56,49.5692,49.5137,49.5229,238400.0
2014-06-10 15:30:00,53.49,53.55,53.46,53.53,659600.0,49.5229,49.5785,49.4952,49.56,659600.0
2014-06-11 09:30:00,53.25,53.48,53.2,53.29,446000.0,49.3007,49.5137,49.2544,49.3378,446000.0
2014-06-11 10:00:00,53.3,53.33,53.21,53.27,512800.0,49.347,49.3748,49.2637,49.3192,512800.0
2014-06-11 10:30:00,53.23,53.38,53.19,53.22,331200.0,49.2822,49.4211,49.2452,49.273,331200.0
2014-06-11 11:00:00,53.23,53.33,53.2,53.23,202400.0,49.2822,49.3748,49.2544,49.2822,202400.0
2014-06-11 11:30:00,53.25,53.29,53.18,53.2,338400.0,49.3007,49.3378,49.2359,49.2544,338400.0
2014-06-11 12:00:00,53.21,53.26,53.13,53.13,260800.0,49.2637,49.31,49.1896,49.1896,260800.0
2014-06-11 12:30:00,53.13,53.23,53.1,53.19,160400.0,49.1896,49.2822,49.1619,49.2452,160400.0
2014-06-11 13:00:00,53.18,53.24,53.12,53.24,152800.0,49.2359,49.2915,49.1804,49.2915,152800.0
2014-06-11 13:30:00,53.24,53.26,53.09,53.09,228000.0,49.2915,49.31,49.1526,49.1526,228000.0
2014-06-11 14:00:00,53.09,53.15,53.03,53.15,247200.0,49.1526,49.2081,49.097,49.2081,247200.0
2014-06-11 14:30:00,53.13,53.19,53.08,53.13,314000.0,49.1896,49.2452,49.1433,49.1896,314000.0
2014-06-11 15:00:00,53.12,53.21,53.1,53.21,285600.0,49.1804,49.2637,49.1619,49.2637,285600.0
2014-06-11 15:30:00,53.22,53.3,53.13,53.19,1145200.0,49.273,49.347,49.1896,49.2452,1145200.0
2014-06-12 09:30:00,53.1,53.25,53.0,53.13,482800.0,49.1619,49.3007,49.0693,49.1896,482800.0
2014-06-12 10:00:00,53.13,53.29,53.09,53.1,309200.0,49.1896,49.3378,49.1526,49.1619,309200.0
2014-06-12 10:30:00,53.1,53.15,53.0,53.07,267600.0,49.1619,49.2081,49.0693,49.1341,267600.0
2014-06-12 11:00:00,53.06,53.27,53.02,53.23,232800.0,49.1248,49.3192,49.0878,49.2822,232800.0
2014-06-12 11:30:00,53.24,53.29,53.12,53.17,179600.0,49.2915,49.3378,49.1804,49.2267,179600.0
2014-06-12 12:00:00,53.16,53.18,53.07,53.13,251600.0,49.2174,49.2359,49.1341,49.1896,251600.0
2014-06-12 12:30:00,53.14,53.16,53.0,53.11,186000.0,49.1989,49.2174,49.0693,49.1711,186000.0
2014-06-12 13:00:00,53.09,53.1,53.0,53.01,150000.0,49.1526,49.1619,49.0693,49.0785,150000.0
2014-06-12 13:30:00,53.01,53.06,52.98,53.01,553200.0,49.0785,49.1248,49.0508,49.0785,553200.0
2014-06-12 14:00:00,53.0,53.03,52.88,52.88,394400.0,49.0693,49.097,48.9582,48.9582,394400.0
2014-06-12 14:30:00,52.88,52.95,52.83,52.83,372800.0,48.9582,49.023,48.9119,48.9119,372800.0
2014-06-12 15:00:00,52.83,52.93,52.81,52.85,323200.0,48.9119,49.0045,48.8934,48.9304,323200.0
2014-06-12 15:30:00,52.86,52.99,52.81,52.94,751200.0,48.9397,49.06,48.8934,49.0137,751200.0
2014-06-13 09:30:00,52.97,53.02,52.71,52.77,770400.0,49.0415,49.0878,48.8008,48.8563,770400.0
2014-06-13 10:00:00,52.77,52.89,52.73,52.8,493200.0,48.8563,48.9674,48.8193,48.8841,493200.0
2014-06-13 10:30:00,52.78,52.92,52.75,52.8,498800.0,48.8656,48.9952,48.8378,48.8841,498800.0
2014-06-13 11:00:00,52.81,52.83,52.74,52.74,470000.0,48.8934,48.9119,48.8286,48.8286,470000.0
2014-06-13 11:30:00,52.75,52.76,52.72,52.74,325600.0,48.8378,48.8471,48.81,48.8286,325600.0
2014-06-13 12:00:00,52.74,52.77,52.74,52.76,196000.0,48.8286,48.8563,48.8286,48.8471,196000.0
2014-06-13 12:30:00,52.75,52.77,52.72,52.76,240000.0,48.8378,48.8563,48.81,48.8471,240000.0
2014-06-13 13:00:00,52.76,52.8,52.72,52.77,171600.0,48.8471,48.8841,48.81,48.8563,171600.0
2014-06-13 13:30:00,52.76,52.79,52.73,52.77,208800.0,48.8471,48.8748,48.8193,48.8563,208800.0
2014-06-13 14:00:00,52.78,52.88,52.75,52.83,163200.0,48.8656,48.9582,48.8378,48.9119,163200.0
2014-06-13 14:30:00,52.82,52.88,52.81,52.86,200000.0,48.9026,48.9582,48.8934,48.9397,200000.0
2014-06-13 15:00:00,52.85,52.87,52.75,52.76,488800.0,48.9304,48.9489,48.8378,48.8471,488800.0
2014-06-13 15:30:00,52.76,52.85,52.73,52.82,996800.0,48.8471,48.9304,48.8193,48.9026,996800.0
2014-06-16 09:30:00,52.72,52.75,52.52,52.6,753200.0,48.81,48.8378,48.6249,48.6989,753200.0
2014-06-16 10:00:00,52.6,52.71,52.58,52.62,480400.0,48.6989,48.8008,48.6804,48.7175,480400.0
2014-06-16 10:30:00,52.62,52.65,52.55,52.57,584000.0,48.7175,48.7452,48.6526,48.6712,584000.0
2014-06-16 11:00:00,52.57,52.58,52.53,52.54,850000.0,48.6712,48.6804,48.6341,48.6434,850000.0
2014-06-16 11:30:00,52.53,52.59,52.49,52.56,776400.0,48.6341,48.6897,48.5971,48.6619,776400.0
2014-06-16 12:00:00,52.55,52.63,52.55,52.57,284000.0,48.6526,48.7267,48.6526,48.6712,284000.0
2014-06-16 12:30:00,52.57,52.58,52.52,52.52,307200.0,48.6712,48.6804,48.6249,48.6249,307200.0
2014-06-16 13:00:00,52.52,52.61,52.51,52.58,425600.0,48.6249,48.7082,48.6156,48.6804,425600.0
2014-06-16 13:30:00,52.6,52.61,52.5,52.53,325200.0,48.6989,48.7082,48.6064,48.6341,325200.0
2014-06-16 14:00:00,52.52,52.58,52.51,52.57,270400.0,48.6249,48.6804,48.6156,48.6712,270400.0
2014-06-16 14:30:00,52.58,52.6,52.52,52.53,263200.0,48.6804,48.6989,48.6249,48.6341,263200.0
2014-06-16 15:00:00,52.53,52.57,52.52,52.54,322800.0,48.6341,48.6712,48.6249,48.6434,322800.0
2014-06-16 15:30:00,52.54,52.61,52.53,52.57,690400.0,48.6434,48.7082,48.6341,48.6712,690400.0
2014-06-17 09:30:00,52.54,52.75,52.48,52.72,594400.0,48.6434,48.8378,48.5878,48.81,594400.0
2014-06-17 10:00:00,52.73,52.94,52.65,52.9,297200.0,48.8193,49.0137,48.7452,48.9767,297200.0
2014-06-17 10:30:00,52.87,52.89,52.64,52.67,253200.0,48.9489,48.9674,48.736,48.7637,253200.0
2014-06-17 11:00:00,52.66,52.7,52.57,52.59,202400.0,48.7545,48.7915,48.6712,48.6897,202400.0
2014-06-17 11:30:00,52.58,52.69,52.58,52.69,153200.0,48.6804,48.7823,48.6804,48.7823,153200.0
2014-06-17 12:00:00,52.69,52.83,52.68,52.81,264800.0,48.7823,48.9119,48.773,48.8934,264800.0
2014-06-17 12:30:00,52.8,52.83,52.76,52.76,155600.0,48.8841,48.9119,48.8471,48.8471,155600.0
2014-06-17 13:00:00,52.78,52.9,52.69,52.89,468800.0,48.8656,48.9767,48.7823,48.9674,468800.0
2014-06-17 13:30:00,52.89,52.98,52.82,52.92,240000.0,48.9674,49.0508,48.9026,48.9952,240000.0
2014-06-17 14:00:00,52.91,52.96,52.83,52.94,186000.0,48.9859,49.0322,48.9119,49.0137,186000.0
2014-06-17 14:30:00,52.93,52.96,52.89,52.91,180800.0,49.0045,49.0322,48.9674,48.9859,180800.0
2014-06-17 15:00:00,52.91,52.95,52.77,52.8,350800.0,48.9859,49.023,48.8563,48.8841,350800.0
2014-06-17 15:30:00,52.81,52.83,52.69,52.72,916800.0,48.8934,48.9119,48.7823,48.81,916800.0
2014-06-18 09:30:00,52.61,52.77,52.54,52.62,698800.0,48.7082,48.8563,48.6434,48.7175,698800.0
2014-06-18 10:00:00,52.62,52.64,52.52,52.57,674000.0,48.7175,48.736,48.6249,48.6712,674000.0
2014-06-18 10:30:00,52.55,52.59,52.47,52.48,469600.0,48.6526,48.6897,48.5786,48.5878,469600.0
2014-06-18 11:00:00,52.48,52.49,52.38,52.43,406400.0,48.5878,48.5971,48.4953,48.5415,406400.0
2014-06-18 11:30:00,52.41,52.44,52.38,52.39,298400.0,48.523,48.5508,48.4953,48.5045,298400.0
2014-06-18 12:00:00,52.39,52.4,52.35,52.36,264800.0,48.5045,48.5138,48.4675,48.4767,264800.0
2014-06-18 12:30:00,52.37,52.46,52.35,52.45,241600.0,48.486,48.5693,48.4675,48.5601,241600.0
2014-06-18 13:00:00,52.45,52.47,52.41,52.42,236400.0,48.5601,48.5786,48.523,48.5323,236400.0
2014-06-18 13:30:00,52.42,52.42,52.3,52.31,412000.0,48.5323,48.5323,48.4212,48.4304,412000.0
2014-06-18 14:00:00,52.3,52.51,52.26,52.41,583200.0,48.4212,48.6156,48.3842,48.523,583200.0
2014-06-18 14:30:00,52.41,52.5,52.39,52.49,359600.0,48.523,48.6064,48.5045,48.5971,359600.0
2014-06-18 15:00:00,52.49,52.7,52.47,52.69,628400.0,48.5971,48.7915,48.5786,48.7823,628400.0
2014-06-18 15:30:00,52.69,52.81,52.64,52.77,1394400.0,48.7823,48.8934,48.736,48.8563,1394400.0
2014-06-19 09:30:00,52.87,53.04,52.67,52.9,1352000.0,48.9489,49.1063,48.7637,48.9767,1352000.0
2014-06-19 10:00:00,52.91,52.98,52.82,52.85,591600.0,48.9859,49.0508,48.9026,48.9304,591600.0
2014-06-19 10:30:00,52.86,52.86,52.36,52.41,1378000.0,48.9397,48.9397,48.4767,48.523,1378000.0
2014-06-19 11:00:00,52.41,52.48,52.06,52.09,1804800.0,48.523,48.5878,48.199,48.2268,1804800.0
2014-06-19 11:30:00,52.08,52.16,52.01,52.15,1046800.0,48.2175,48.2916,48.1527,48.2823,1046800.0
2014-06-19 12:00:00,52.14,52.4,52.12,52.26,1046000.0,48.2731,48.5138,48.2545,48.3842,1046000.0
2014-06-19 12:30:00,52.26,52.49,52.2,52.46,1158400.0,48.3842,48.5971,48.3286,48.5693,1158400.0
2014-06-19 13:00:00,52.46,52.59,52.33,52.39,782800.0,48.5693,48.6897,48.449,48.5045,782800.0
2014-06-19 13:30:00,52.39,52.48,52.26,52.43,775200.0,48.5045,48.5878,48.3842,48.5415,775200.0
2014-06-19 14:00:00,52.43,52.54,52.37,52.47,442000.0,48.5415,48.6434,48.486,48.5786,442000.0
2014-06-19 14:30:00,52.47,52.52,52.43,52.51,472800.0,48.5786,48.6249,48.5415,48.6156,472800.0
2014-06-19 15:00:00,52.5,52.52,52.46,52.51,596800.0,48.6064,48.6249,48.5693,48.6156,596800.0
2014-06-19 15:30:00,52.52,52.59,52.47,52.56,1294000.0,48.6249,48.6897,48.5786,48.6619,1294000.0
2014-06-20 09:30:00,52.88,52.99,52.62,52.98,6863200.0,48.9582,49.06,48.7175,49.0508,6863200.0
2014-06-20 10:00:00,52.98,53.03,52.38,52.38,1357600.0,49.0508,49.097,48.4953,48.4953,1357600.0
2014-06-20 10:30:00,52.38,52.5,52.35,52.48,651200.0,48.4953,48.6064,48.4675,48.5878,651200.0
2014-06-20 11:00:00,52.48,52.53,52.31,52.33,542000.0,48.5878,48.6341,48.4304,48.449,542000.0
2014-06-20 11:30:00,52.33,52.52,52.27,52.43,407200.0,48.449,48.6249,48.3934,48.5415,407200.0
2014-06-20 12:00:00,52.43,52.5,52.39,52.43,371600.0,48.5415,48.6064,48.5045,48.5415,371600.0
2014-06-20 12:30:00,52.43,52.56,52.42,52.47,305600.0,48.5415,48.6619,48.5323,48.5786,305600.0
2014-06-20 13:00:00,52.47,52.47,52.28,52.34,298000.0,48.5786,48.5786,48.4027,48.4582,298000.0
2014-06-20 13:30:00,52.34,52.4,52.28,52.35,476400.0,48.4582,48.5138,48.4027,48.4675,476400.0
2014-06-20 14:00:00,52.35,52.48,52.35,52.4,584800.0,48.4675,48.5878,48.4675,48.5138,584800.0
2014-06-20 14:30:00,52.41,52.45,52.32,52.42,332800.0,48.523,48.5601,48.4397,48.5323,332800.0
2014-06-20 15:00:00,52.42,52.44,52.34,52.35,354000.0,48.5323,48.5508,48.4582,48.4675,354000.0
2014-06-20 15:30:00,52.35,52.42,52.35,52.4,1404800.0,48.4675,48.5323,48.4675,48.5138,1404800.0
2014-06-23 09:30:00,52.25,52.45,52.05,52.26,1331200.0,48.3749,48.5601,48.1897,48.3842,1331200.0
2014-06-23 10:00:00,52.26,52.32,52.1,52.12,1105200.0,48.3842,48.4397,48.236,48.2545,1105200.0
2014-06-23 10:30:00,52.13,52.35,52.13,52.19,642800.0,48.2638,48.4675,48.2638,48.3193,642800.0
2014-06-23 11:00:00,52.18,52.24,52.12,52.14,774000.0,48.3101,48.3656,48.2545,48.2731,774000.0
2014-06-23 11:30:00,52.14,52.22,52.14,52.2,1023200.0,48.2731,48.3471,48.2731,48.3286,1023200.0
2014-06-23 12:00:00,52.21,52.35,52.2,52.35,537600.0,48.3379,48.4675,48.3286,48.4675,537600.0
2014-06-23 12:30:00,52.35,52.37,52.23,52.28,771600.0,48.4675,48.486,48.3564,48.4027,771600.0
2014-06-23 13:00:00,52.27,52.37,52.26,52.29,614800.0,48.3934,48.486,48.3842,48.4119,614800.0
2014-06-23 13:30:00,52.3,52.31,52.18,52.19,424000.0,48.4212,48.4304,48.3101,48.3193,424000.0
2014-06-23 14:00:00,52.19,52.34,52.18,52.33,759600.0,48.3193,48.4582,48.3101,48.449,759600.0
2014-06-23 14:30:00,52.32,52.35,52.25,52.35,604800.0,48.4397,48.4675,48.3749,48.4675,604800.0
2014-06-23 15:00:00,52.35,52.38,52.25,52.34,977200.0,48.4675,48.4953,48.3749,48.4582,977200.0
2014-06-23 15:30:00,52.34,52.35,52.27,52.33,1952400.0,48.4582,48.4675,48.3934,48.449,1952400.0
2014-06-24 09:30:00,52.32,52.65,52.25,52.48,1067200.0,48.4397,48.7452,48.3749,48.5878,1067200.0
2014-06-24 10:00:00,52.48,52.52,52.33,52.49,1059200.0,48.5878,48.6249,48.449,48.5971,1059200.0
2014-06-24 10:30:00,52.49,52.63,52.49,52.56,740400.0,48.5971,48.7267,48.5971,48.6619,740400.0
2014-06-24 11:00:00,52.57,52.62,52.52,52.62,498000.0,48.6712,48.7175,48.6249,48.7175,498000.0
2014-06-24 11:30:00,52.62,52.63,52.5,52.58,461600.0,48.7175,48.7267,48.6064,48.6804,461600.0
2014-06-24 12:00:00,52.57,52.58,52.49,52.52,490400.0,48.6712,48.6804,48.5971,48.6249,490400.0
2014-06-24 12:30:00,52.52,52.52,52.38,52.38,470400.0,48.6249,48.6249,48.4953,48.4953,470400.0
2014-06-24 13:00:00,52.38,52.39,52.14,52.22,571200.0,48.4953,48.5045,48.2731,48.3471,571200.0
2014-06-24 13:30:00,52.21,52.39,52.17,52.24,639600.0,48.3379,48.5045,48.3008,48.3656,639600.0
2014-06-24 14:00:00,52.24,52.34,52.16,52.18,587200.0,48.3656,48.4582,48.2916,48.3101,587200.0
2014-06-24 14:30:00,52.18,52.21,52.12,52.17,580000.0,48.3101,48.3379,48.2545,48.3008,580000.0
2014-06-24 15:00:00,52.17,52.17,51.85,51.95,1344000.0,48.3008,48.3008,48.0046,48.0971,1344000.0
2014-06-24 15:30:00,51.94,52.06,51.85,51.97,1827200.0,48.0879,48.199,48.0046,48.1157,1827200.0
2014-06-25 09:30:00,51.83,52.5,51.83,52.36,1088400.0,47.986,48.6064,47.986,48.4767,1088400.0
2014-06-25 10:00:00,52.38,52.5,52.35,52.47,696000.0,48.4953,48.6064,48.4675,48.5786,696000.0
2014-06-25 10:30:00,52.47,52.62,52.42,52.6,605600.0,48.5786,48.7175,48.5323,48.6989,605600.0
2014-06-25 11:00:00,52.61,52.62,52.51,52.51,486000.0,48.7082,48.7175,48.6156,48.6156,486000.0
2014-06-25 11:30:00,52.52,52.52,52.38,52.42,362400.0,48.6249,48.6249,48.4953,48.5323,362400.0
2014-06-25 12:00:00,52.41,52.42,52.32,52.39,406800.0,48.523,48.5323,48.4397,48.5045,406800.0
2014-06-25 12:30:00,52.39,52.4,52.25,52.27,217600.0,48.5045,48.5138,48.3749,48.3934,217600.0
2014-06-25 13:00:00,52.27,52.37,52.25,52.25,200000.0,48.3934,48.486,48.3749,48.3749,200000.0
2014-06-25 13:30:00,52.27,52.32,52.21,52.3,280000.0,48.3934,48.4397,48.3379,48.4212,280000.0
2014-06-25 14:00:00,52.3,52.3,52.16,52.24,346000.0,48.4212,48.4212,48.2916,48.3656,346000.0
2014-06-25 14:30:00,52.24,52.31,52.17,52.17,351600.0,48.3656,48.4304,48.3008,48.3008,351600.0
2014-06-25 15:00:00,52.19,52.27,52.16,52.21,568800.0,48.3193,48.3934,48.2916,48.3379,568800.0
2014-06-25 15:30:00,52.21,52.37,52.21,52.26,818800.0,48.3379,48.486,48.3379,48.3842,818800.0
2014-06-26 09:30:00,52.46,52.47,51.89,52.07,1108400.0,48.5693,48.5786,48.0416,48.2082,1108400.0
2014-06-26 10:00:00,52.09,52.15,51.98,52.11,599600.0,48.2268,48.2823,48.1249,48.2453,599600.0
2014-06-26 10:30:00,52.08,52.17,51.93,52.13,766400.0,48.2175,48.3008,48.0786,48.2638,766400.0
2014-06-26 11:00:00,52.14,52.22,52.07,52.13,257200.0,48.2731,48.3471,48.2082,48.2638,257200.0
2014-06-26 11:30:00,52.13,52.21,52.08,52.17,256800.0,48.2638,48.3379,48.2175,48.3008,256800.0
2014-06-26 12:00:00,52.18,52.2,52.1,52.11,339600.0,48.3101,48.3286,48.236,48.2453,339600.0
2014-06-26 12:30:00,52.1,52.17,52.0,52.0,214000.0,48.236,48.3008,48.1434,48.1434,214000.0
2014-06-26 13:00:00,52.0,52.19,52.0,52.18,382800.0,48.1434,48.3193,48.1434,48.3101,382800.0
2014-06-26 13:30:00,52.18,52.19,52.09,52.12,310400.0,48.3101,48.3193,48.2268,48.2545,310400.0
2014-06-26 14:00:00,52.12,52.13,52.08,52.1,282400.0,48.2545,48.2638,48.2175,48.236,282400.0
2014-06-26 14:30:00,52.1,52.13,52.06,52.13,285200.0,48.236,48.2638,48.199,48.2638,285200.0
2014-06-26 15:00:00,52.13,52.19,52.12,52.16,310000.0,48.2638,48.3193,48.2545,48.2916,310000.0
2014-06-26 15:30:00,52.16,52.24,52.15,52.23,879200.0,48.2916,48.3656,48.2823,48.3564,879200.0
2014-06-27 09:30:00,52.02,52.38,52.02,52.14,993600.0,48.162,48.4953,48.162,48.2731,993600.0
2014-06-27 10:00:00,52.15,52.19,51.97,52.1,825200.0,48.2823,48.3193,48.1157,48.236,825200.0
2014-06-27 10:30:00,52.1,52.2,52.07,52.11,404800.0,48.236,48.3286,48.2082,48.2453,404800.0
2014-06-27 11:00:00,52.12,52.16,52.07,52.13,387600.0,48.2545,48.2916,48.2082,48.2638,387600.0
2014-06-27 11:30:00,52.12,52.13,52.06,52.09,213600.0,48.2545,48.2638,48.199,48.2268,213600.0
2014-06-27 12:00:00,52.1,52.14,52.06,52.11,233600.0,48.236,48.2731,48.199,48.2453,233600.0
2014-06-27 12:30:00,52.1,52.13,52.06,52.12,224400.0,48.236,48.2638,48.199,48.2545,224400.0
2014-06-27 13:00:00,52.12,52.13,52.04,52.06,335600.0,48.2545,48.2638,48.1805,48.199,335600.0
2014-06-27 13:30:00,52.07,52.09,52.0,52.06,460000.0,48.2082,48.2268,48.1434,48.199,460000.0
2014-06-27 14:00:00,52.06,52.34,52.04,52.29,407200.0,48.199,48.4582,48.1805,48.4119,407200.0
2014-06-27 14:30:00,52.29,52.31,52.18,52.19,537600.0,48.4119,48.4304,48.3101,48.3193,537600.0
2014-06-27 15:00:00,52.18,52.3,52.18,52.26,360000.0,48.3101,48.4212,48.3101,48.3842,360000.0
2014-06-27 15:30:00,52.26,52.48,52.26,52.32,1493600.0,48.3842,48.5878,48.3842,48.4397,1493600.0
2014-06-30 09:30:00,52.17,52.6,52.13,52.46,1108400.0,48.3008,48.6989,48.2638,48.5693,1108400.0
2014-06-30 10:00:00,52.47,52.94,52.43,52.83,1033600.0,48.5786,49.0137,48.5415,48.9119,1033600.0
2014-06-30 10:30:00,52.83,52.9,52.74,52.77,562000.0,48.9119,48.9767,48.8286,48.8563,562000.0
2014-06-30 11:00:00,52.75,52.88,52.71,52.81,466000.0,48.8378,48.9582,48.8008,48.8934,466000.0
2014-06-30 11:30:00,52.83,52.86,52.75,52.77,284400.0,48.9119,48.9397,48.8378,48.8563,284400.0
2014-06-30 12:00:00,52.76,52.81,52.74,52.76,279600.0,48.8471,48.8934,48.8286,48.8471,279600.0
2014-06-30 12:30:00,52.75,52.8,52.74,52.76,200000.0,48.8378,48.8841,48.8286,48.8471,200000.0
2014-06-30 13:00:00,52.75,52.81,52.75,52.8,227600.0,48.8378,48.8934,48.8378,48.8841,227600.0
2014-06-30 13:30:00,52.81,52.81,52.7,52.73,304000.0,48.8934,48.8934,48.7915,48.8193,304000.0
2014-06-30 14:00:00,52.73,52.83,52.71,52.78,240000.0,48.8193,48.9119,48.8008,48.8656,240000.0
2014-06-30 14:30:00,52.77,52.81,52.68,52.69,392400.0,48.8563,48.8934,48.773,48.7823,392400.0
2014-06-30 15:00:00,52.68,52.79,52.67,52.77,532000.0,48.773,48.8748,48.7637,48.8563,532000.0
2014-06-30 15:30:00,52.77,52.77,52.62,52.67,1234400.0,48.8563,48.8563,48.7175,48.7637,1234400.0
2014-07-01 09:30:00,52.99,53.56,52.96,53.52,1258800.0,49.06,49.5877,49.0322,49.5507,1258800.0
2014-07-01 10:00:00,53.51,53.78,53.42,53.62,1161200.0,49.5414,49.7914,49.4581,49.6433,1161200.0
2014-07-01 10:30:00,53.6,53.72,53.56,53.63,454000.0,49.6248,49.7359,49.5877,49.6525,454000.0
2014-07-01 11:00:00,53.63,53.64,53.48,53.52,483600.0,49.6525,49.6618,49.5137,49.5507,483600.0
2014-07-01 11:30:00,53.52,53.7,53.5,53.65,530000.0,49.5507,49.7174,49.5322,49.6711,530000.0
2014-07-01 12:00:00,53.65,53.75,53.63,53.68,409200.0,49.6711,49.7636,49.6525,49.6988,409200.0
2014-07-01 12:30:00,53.67,53.75,53.64,53.69,294400.0,49.6896,49.7636,49.6618,49.7081,294400.0
2014-07-01 13:00:00,53.69,53.84,53.68,53.77,294400.0,49.7081,49.847,49.6988,49.7822,294400.0
2014-07-01 13:30:00,53.77,53.84,53.74,53.83,331200.0,49.7822,49.847,49.7544,49.8377,331200.0
2014-07-01 14:00:00,53.83,53.84,53.77,53.78,300800.0,49.8377,49.847,49.7822,49.7914,300800.0
2014-07-01 14:30:00,53.78,53.8,53.71,53.8,470800.0,49.7914,49.8099,49.7266,49.8099,470800.0
2014-07-01 15:00:00,53.8,53.8,53.69,53.74,525600.0,49.8099,49.8099,49.7081,49.7544,525600.0
2014-07-01 15:30:00,53.73,53.78,53.62,53.63,1257200.0,49.7451,49.7914,49.6433,49.6525,1257200.0
2014-07-02 09:30:00,53.72,53.87,53.63,53.8,845600.0,49.7359,49.8747,49.6525,49.8099,845600.0
2014-07-02 10:00:00,53.8,53.87,53.71,53.74,514400.0,49.8099,49.8747,49.7266,49.7544,514400.0
2014-07-02 10:30:00,53.72,53.77,53.65,53.67,306000.0,49.7359,49.7822,49.6711,49.6896,306000.0
2014-07-02 11:00:00,53.67,53.78,53.63,53.7,391600.0,49.6896,49.7914,49.6525,49.7174,391600.0
2014-07-02 11:30:00,53.7,53.71,53.56,53.56,270800.0,49.7174,49.7266,49.5877,49.5877,270800.0
2014-07-02 12:00:00,53.57,53.75,53.56,53.74,230800.0,49.597,49.7636,49.5877,49.7544,230800.0
2014-07-02 12:30:00,53.74,53.75,53.66,53.75,273600.0,49.7544,49.7636,49.6803,49.7636,273600.0
2014-07-02 13:00:00,53.75,53.78,53.7,53.77,180000.0,49.7636,49.7914,49.7174,49.7822,180000.0
2014-07-02 13:30:00,53.78,53.79,53.68,53.69,285200.0,49.7914,49.8007,49.6988,49.7081,285200.0
2014-07-02 14:00:00,53.7,53.73,53.65,53.69,319200.0,49.7174,49.7451,49.6711,49.7081,319200.0
2014-07-02 14:30:00,53.69,53.71,53.67,53.69,176800.0,49.7081,49.7266,49.6896,49.7081,176800.0
2014-07-02 15:00:00,53.7,53.72,53.66,53.68,185200.0,49.7174,49.7359,49.6803,49.6988,185200.0
2014-07-02 15:30:00,53.68,53.72,53.66,53.72,468400.0,49.6988,49.7359,49.6803,49.7359,468400.0
2014-07-03 09:30:00,53.83,54.25,53.77,54.24,925200.0,49.8377,50.2266,49.7822,50.2173,925200.0
2014-07-03 10:00:00,54.24,54.24,54.03,54.08,516000.0,50.2173,50.2173,50.0229,50.0692,516000.0
2014-07-03 10:30:00,54.05,54.17,54.05,54.08,382000.0,50.0414,50.1525,50.0414,50.0692,382000.0
2014-07-03 11:00:00,54.08,54.12,54.04,54.12,296400.0,50.0692,50.1062,50.0321,50.1062,296400.0
2014-07-03 11:30:00,54.13,54.19,54.08,54.18,206000.0,50.1155,50.171,50.0692,50.1618,206000.0
2014-07-03 12:00:00,54.19,54.24,54.16,54.23,321600.0,50.171,50.2173,50.1432,50.208,321600.0
2014-07-03 12:30:00,54.23,54.24,54.1,54.21,978000.0,50.208,50.2173,50.0877,50.1895,978000.0
2014-07-07 09:30:00,54.11,54.24,54.01,54.21,607200.0,50.0969,50.2173,50.0044,50.1895,607200.0
2014-07-07 10:00:00,54.19,54.39,54.13,54.31,483600.0,50.171,50.3562,50.1155,50.2821,483600.0
2014-07-07 10:30:00,54.32,54.38,54.2,54.24,528800.0,50.2914,50.3469,50.1803,50.2173,528800.0
2014-07-07 11:00:00,54.22,54.23,54.06,54.14,467200.0,50.1988,50.208,50.0507,50.1247,467200.0
2014-07-07 11:30:00,54.12,54.12,53.91,53.94,296800.0,50.1062,50.1062,49.9118,49.9396,296800.0
2014-07-07 12:00:00,53.94,54.06,53.93,54.01,124400.0,49.9396,50.0507,49.9303,50.0044,124400.0
2014-07-07 12:30:00,54.02,54.04,53.98,54.02,138800.0,50.0136,50.0321,49.9766,50.0136,138800.0
2014-07-07 13:00:00,54.04,54.11,54.02,54.04,152400.0,50.0321,50.0969,50.0136,50.0321,152400.0
2014-07-07 13:30:00,54.04,54.18,54.04,54.11,206000.0,50.0321,50.1618,50.0321,50.0969,206000.0
2014-07-07 14:00:00,54.11,54.19,54.08,54.09,258000.0,50.0969,50.171,50.0692,50.0784,258000.0
2014-07-07 14:30:00,54.1,54.12,54.0,54.1,252800.0,50.0877,50.1062,49.9951,50.0877,252800.0
2014-07-07 15:00:00,54.1,54.16,54.1,54.13,216800.0,50.0877,50.1432,50.0877,50.1155,216800.0
2014-07-07 15:30:00,54.13,54.2,54.1,54.14,872000.0,50.1155,50.1803,50.0877,50.1247,872000.0
2014-07-08 09:30:00,54.19,54.22,53.75,53.86,1068800.0,50.171,50.1988,49.7636,49.8655,1068800.0
2014-07-08 10:00:00,53.85,53.85,53.42,53.47,869600.0,49.8562,49.8562,49.4581,49.5044,869600.0
2014-07-08 10:30:00,53.47,53.66,53.29,53.56,689600.0,49.5044,49.6803,49.3378,49.5877,689600.0
2014-07-08 11:00:00,53.56,53.57,53.33,53.33,402400.0,49.5877,49.597,49.3748,49.3748,402400.0
2014-07-08 11:30:00,53.33,53.49,53.32,53.4,432000.0,49.3748,49.5229,49.3655,49.4396,432000.0
2014-07-08 12:00:00,53.39,53.54,53.37,53.54,361200.0,49.4303,49.5692,49.4118,49.5692,361200.0
2014-07-08 12:30:00,53.54,53.6,53.49,53.56,263200.0,49.5692,49.6248,49.5229,49.5877,263200.0
2014-07-08 13:00:00,53.56,53.75,53.52,53.74,416400.0,49.5877,49.7636,49.5507,49.7544,416400.0
2014-07-08 13:30:00,53.74,53.82,53.71,53.73,336000.0,49.7544,49.8285,49.7266,49.7451,336000.0
2014-07-08 14:00:00,53.73,53.81,53.72,53.75,265600.0,49.7451,49.8192,49.7359,49.7636,265600.0
2014-07-08 14:30:00,53.73,53.82,53.73,53.81,348400.0,49.7451,49.8285,49.7451,49.8192,348400.0
2014-07-08 15:00:00,53.81,53.85,53.74,53.8,750400.0,49.8192,49.8562,49.7544,49.8099,750400.0
2014-07-08 15:30:00,53.79,53.9,53.74,53.89,1493600.0,49.8007,49.9025,49.7544,49.8933,1493600.0
2014-07-09 09:30:00,53.88,54.02,53.73,53.74,490400.0,49.884,50.0136,49.7451,49.7544,490400.0
2014-07-09 10:00:00,53.75,53.8,53.63,53.73,327600.0,49.7636,49.8099,49.6525,49.7451,327600.0
2014-07-09 10:30:00,53.74,53.87,53.72,53.74,312400.0,49.7544,49.8747,49.7359,49.7544,312400.0
2014-07-09 11:00:00,53.73,53.78,53.72,53.78,234800.0,49.7451,49.7914,49.7359,49.7914,234800.0
2014-07-09 11:30:00,53.78,53.79,53.72,53.76,156800.0,49.7914,49.8007,49.7359,49.7729,156800.0
2014-07-09 12:00:00,53.76,53.8,53.72,53.77,171600.0,49.7729,49.8099,49.7359,49.7822,171600.0
2014-07-09 12:30:00,53.78,53.82,53.75,53.81,130400.0,49.7914,49.8285,49.7636,49.8192,130400.0
2014-07-09 13:00:00,53.81,53.88,53.8,53.86,202400.0,49.8192,49.884,49.8099,49.8655,202400.0
2014-07-09 13:30:00,53.86,53.92,53.82,53.82,269600.0,49.8655,49.921,49.8285,49.8285,269600.0
2014-07-09 14:00:00,53.84,54.03,53.75,53.99,237600.0,49.847,50.0229,49.7636,49.9858,237600.0
2014-07-09 14:30:00,53.99,54.07,53.97,53.99,296800.0,49.9858,50.0599,49.9673,49.9858,296800.0
2014-07-09 15:00:00,54.0,54.05,53.95,54.0,221600.0,49.9951,50.0414,49.9488,49.9951,221600.0
2014-07-09 15:30:00,54.0,54.04,53.95,54.03,602400.0,49.9951,50.0321,49.9488,50.0229,602400.0
2014-07-10 09:30:00,53.45,53.62,53.17,53.29,1027600.0,49.4859,49.6433,49.2267,49.3378,1027600.0
2014-07-10 10:00:00,53.27,53.65,53.23,53.65,671600.0,49.3192,49.6711,49.2822,49.6711,671600.0
2014-07-10 10:30:00,53.64,53.76,53.5,53.76,324800.0,49.6618,49.7729,49.5322,49.7729,324800.0
2014-07-10 11:00:00,53.74,53.86,53.72,53.83,311200.0,49.7544,49.8655,49.7359,49.8377,311200.0
2014-07-10 11:30:00,53.83,53.84,53.71,53.82,490800.0,49.8377,49.847,49.7266,49.8285,490800.0
2014-07-10 12:00:00,53.82,53.99,53.79,53.99,254000.0,49.8285,49.9858,49.8007,49.9858,254000.0
2014-07-10 12:30:00,54.0,54.11,53.89,53.97,438000.0,49.9951,50.0969,49.8933,49.9673,438000.0
2014-07-10 13:00:00,53.97,54.1,53.91,54.1,221600.0,49.9673,50.0877,49.9118,50.0877,221600.0
2014-07-10 13:30:00,54.1,54.22,54.01,54.05,486400.0,50.0877,50.1988,50.0044,50.0414,486400.0
2014-07-10 14:00:00,54.04,54.08,53.98,54.02,221200.0,50.0321,50.0692,49.9766,50.0136,221200.0
2014-07-10 14:30:00,54.03,54.04,53.81,53.81,261200.0,50.0229,50.0321,49.8192,49.8192,261200.0
2014-07-10 15:00:00,53.81,53.88,53.79,53.85,379600.0,49.8192,49.884,49.8007,49.8562,379600.0
2014-07-10 15:30:00,53.84,54.0,53.81,53.88,1177200.0,49.847,49.9951,49.8192,49.884,1177200.0
2014-07-11 09:30:00,53.99,54.0,53.59,53.76,529200.0,49.9858,49.9951,49.6155,49.7729,529200.0
2014-07-11 10:00:00,53.77,53.97,53.64,53.86,368400.0,49.7822,49.9673,49.6618,49.8655,368400.0
2014-07-11 10:30:00,53.86,53.9,53.74,53.79,423200.0,49.8655,49.9025,49.7544,49.8007,423200.0
2014-07-11 11:00:00,53.79,53.81,53.64,53.72,217200.0,49.8007,49.8192,49.6618,49.7359,217200.0
2014-07-11 11:30:00,53.73,53.84,53.67,53.73,218800.0,49.7451,49.847,49.6896,49.7451,218800.0
2014-07-11 12:00:00,53.73,53.87,53.71,53.86,199200.0,49.7451,49.8747,49.7266,49.8655,199200.0
2014-07-11 12:30:00,53.86,53.98,53.85,53.93,181200.0,49.8655,49.9766,49.8562,49.9303,181200.0
2014-07-11 13:00:00,53.92,54.06,53.92,54.03,340000.0,49.921,50.0507,49.921,50.0229,340000.0
2014-07-11 13:30:00,54.03,54.05,53.96,54.02,186000.0,50.0229,50.0414,49.9581,50.0136,186000.0
2014-07-11 14:00:00,54.02,54.22,54.01,54.2,305600.0,50.0136,50.1988,50.0044,50.1803,305600.0
2014-07-11 14:30:00,54.19,54.24,54.11,54.15,240400.0,50.171,50.2173,50.0969,50.134,240400.0
2014-07-11 15:00:00,54.15,54.23,54.11,54.22,281600.0,50.134,50.208,50.0969,50.1988,281600.0
2014-07-11 15:30:00,54.23,54.26,54.18,54.24,690800.0,50.208,50.2358,50.1618,50.2173,690800.0
2014-07-14 09:30:00,54.69,54.95,54.41,54.91,1096000.0,50.6339,50.8746,50.3747,50.8376,1096000.0
2014-07-14 10:00:00,54.91,55.16,54.87,55.14,890000.0,50.8376,51.0691,50.8006,51.0506,890000.0
2014-07-14 10:30:00,55.15,55.19,55.13,55.15,732800.0,51.0598,51.0968,51.0413,51.0598,732800.0
2014-07-14 11:00:00,55.15,55.5,55.14,55.47,982000.0,51.0598,51.3839,51.0506,51.3561,982000.0
2014-07-14 11:30:00,55.47,55.49,55.21,55.34,650400.0,51.3561,51.3746,51.1154,51.2357,650400.0
2014-07-14 12:00:00,55.35,55.59,55.33,55.43,530800.0,51.245,51.4672,51.2265,51.319,530800.0
2014-07-14 12:30:00,55.43,55.44,55.29,55.33,353600.0,51.319,51.3283,51.1894,51.2265,353600.0
2014-07-14 13:00:00,55.33,55.39,55.29,55.35,224800.0,51.2265,51.282,51.1894,51.245,224800.0
2014-07-14 13:30:00,55.35,55.38,55.23,55.29,430400.0,51.245,51.2728,51.1339,51.1894,430400.0
2014-07-14 14:00:00,55.28,55.31,55.2,55.26,262000.0,51.1802,51.2079,51.1061,51.1617,262000.0
2014-07-14 14:30:00,55.26,55.39,55.25,55.37,492800.0,51.1617,51.282,51.1524,51.2635,492800.0
2014-07-14 15:00:00,55.36,55.36,55.25,55.27,363600.0,51.2542,51.2542,51.1524,51.1709,363600.0
2014-07-14 15:30:00,55.26,55.33,55.22,55.28,1547600.0,51.1617,51.2265,51.1246,51.1802,1547600.0
2014-07-15 09:30:00,55.42,56.15,55.27,56.15,2076000.0,51.3098,51.9857,51.1709,51.9857,2076000.0
2014-07-15 10:00:00,56.15,56.19,55.47,55.61,1063600.0,51.9857,52.0227,51.3561,51.4857,1063600.0
2014-07-15 10:30:00,55.6,55.66,55.23,55.42,663200.0,51.4764,51.532,51.1339,51.3098,663200.0
2014-07-15 11:00:00,55.39,55.61,55.36,55.52,494800.0,51.282,51.4857,51.2542,51.4024,494800.0
2014-07-15 11:30:00,55.52,55.53,55.25,55.27,662800.0,51.4024,51.4116,51.1524,51.1709,662800.0
2014-07-15 12:00:00,55.26,55.48,55.25,55.4,399600.0,51.1617,51.3653,51.1524,51.2913,399600.0
2014-07-15 12:30:00,55.4,55.56,55.4,55.45,224400.0,51.2913,51.4394,51.2913,51.3376,224400.0
2014-07-15 13:00:00,55.46,55.74,55.44,55.6,308400.0,51.3468,51.6061,51.3283,51.4764,308400.0
2014-07-15 13:30:00,55.59,55.65,55.49,55.51,252000.0,51.4672,51.5227,51.3746,51.3931,252000.0
2014-07-15 14:00:00,55.5,55.61,55.47,55.49,235200.0,51.3839,51.4857,51.3561,51.3746,235200.0
2014-07-15 14:30:00,55.5,55.52,55.41,55.5,391200.0,51.3839,51.4024,51.3005,51.3839,391200.0
2014-07-15 15:00:00,55.51,55.51,55.38,55.44,409200.0,51.3931,51.3931,51.2728,51.3283,409200.0
2014-07-15 15:30:00,55.44,55.49,55.43,55.46,995200.0,51.3283,51.3746,51.319,51.3468,995200.0
2014-07-16 09:30:00,55.74,55.79,55.47,55.56,902800.0,51.6061,51.6523,51.3561,51.4394,902800.0
2014-07-16 10:00:00,55.57,55.64,55.46,55.48,506000.0,51.4487,51.5135,51.3468,51.3653,506000.0
2014-07-16 10:30:00,55.48,55.48,55.27,55.35,466400.0,51.3653,51.3653,51.1709,51.245,466400.0
2014-07-16 11:00:00,55.36,55.41,55.32,55.38,376400.0,51.2542,51.3005,51.2172,51.2728,376400.0
2014-07-16 11:30:00,55.38,55.43,55.31,55.36,330400.0,51.2728,51.319,51.2079,51.2542,330400.0
2014-07-16 12:00:00,55.37,55.49,55.34,55.44,224800.0,51.2635,51.3746,51.2357,51.3283,224800.0
2014-07-16 12:30:00,55.45,55.49,55.41,55.47,222000.0,51.3376,51.3746,51.3005,51.3561,222000.0
2014-07-16 13:00:00,55.46,55.55,55.45,55.55,242800.0,51.3468,51.4301,51.3376,51.4301,242800.0
2014-07-16 13:30:00,55.54,55.64,55.54,55.62,422400.0,51.4209,51.5135,51.4209,51.495,422400.0
2014-07-16 14:00:00,55.61,55.71,55.6,55.68,338800.0,51.4857,51.5783,51.4764,51.5505,338800.0
2014-07-16 14:30:00,55.69,55.69,55.58,55.64,365200.0,51.5598,51.5598,51.4579,51.5135,365200.0
2014-07-16 15:00:00,55.63,55.69,55.6,55.67,528800.0,51.5042,51.5598,51.4764,51.5412,528800.0
2014-07-16 15:30:00,55.68,55.69,55.6,55.65,1225600.0,51.5505,51.5598,51.4764,51.5227,1225600.0
2014-07-17 09:30:00,55.49,55.5,55.01,55.17,941600.0,51.3746,51.3839,50.9302,51.0783,941600.0
2014-07-17 10:00:00,55.16,55.2,55.01,55.11,493200.0,51.0691,51.1061,50.9302,51.0228,493200.0
2014-07-17 10:30:00,55.12,55.15,55.03,55.03,392000.0,51.032,51.0598,50.9487,50.9487,392000.0
2014-07-17 11:00:00,55.04,55.06,54.77,54.77,839600.0,50.958,50.9765,50.708,50.708,839600.0
2014-07-17 11:30:00,54.76,54.9,54.71,54.78,402400.0,50.6987,50.8284,50.6524,50.7173,402400.0
2014-07-17 12:00:00,54.79,54.8,54.65,54.74,340800.0,50.7265,50.7358,50.5969,50.6802,340800.0
2014-07-17 12:30:00,54.73,54.82,54.68,54.76,554000.0,50.671,50.7543,50.6247,50.6987,554000.0
2014-07-17 13:00:00,54.77,54.95,54.77,54.86,359600.0,50.708,50.8746,50.708,50.7913,359600.0
2014-07-17 13:30:00,54.86,54.93,54.76,54.85,204400.0,50.7913,50.8561,50.6987,50.7821,204400.0
2014-07-17 14:00:00,54.85,54.95,54.79,54.85,268800.0,50.7821,50.8746,50.7265,50.7821,268800.0
2014-07-17 14:30:00,54.87,54.97,54.83,54.88,271200.0,50.8006,50.8932,50.7635,50.8098,271200.0
2014-07-17 15:00:00,54.88,54.91,54.67,54.67,490800.0,50.8098,50.8376,50.6154,50.6154,490800.0
2014-07-17 15:30:00,54.67,54.75,54.46,54.48,1889600.0,50.6154,50.6895,50.421,50.4395,1889600.0
2014-07-18 09:30:00,54.8,55.25,54.73,55.21,1838400.0,50.7358,51.1524,50.671,51.1154,1838400.0
2014-07-18 10:00:00,55.22,55.42,55.09,55.37,977200.0,51.1246,51.3098,51.0043,51.2635,977200.0
2014-07-18 10:30:00,55.36,55.47,55.34,55.44,892400.0,51.2542,51.3561,51.2357,51.3283,892400.0
2014-07-18 11:00:00,55.44,55.47,55.39,55.41,386400.0,51.3283,51.3561,51.282,51.3005,386400.0
2014-07-18 11:30:00,55.41,55.42,55.34,55.38,773200.0,51.3005,51.3098,51.2357,51.2728,773200.0
2014-07-18 12:00:00,55.38,55.45,55.35,55.44,361600.0,51.2728,51.3376,51.245,51.3283,361600.0
2014-07-18 12:30:00,55.44,55.47,55.3,55.34,313600.0,51.3283,51.3561,51.1987,51.2357,313600.0
2014-07-18 13:00:00,55.34,55.35,55.17,55.17,173200.0,51.2357,51.245,51.0783,51.0783,173200.0
2014-07-18 13:30:00,55.17,55.27,55.15,55.26,184800.0,51.0783,51.1709,51.0598,51.1617,184800.0
2014-07-18 14:00:00,55.26,55.28,55.16,55.25,741200.0,51.1617,51.1802,51.0691,51.1524,741200.0
2014-07-18 14:30:00,55.26,55.27,55.11,55.13,321200.0,51.1617,51.1709,51.0228,51.0413,321200.0
2014-07-18 15:00:00,55.13,55.14,55.1,55.1,448400.0,51.0413,51.0506,51.0135,51.0135,448400.0
2014-07-18 15:30:00,55.1,55.13,55.02,55.05,1570000.0,51.0135,51.0413,50.9395,50.9672,1570000.0
2014-07-21 09:30:00,54.88,55.03,54.81,54.9,505200.0,50.8098,50.9487,50.745,50.8284,505200.0
2014-07-21 10:00:00,54.91,54.94,54.77,54.82,378000.0,50.8376,50.8654,50.708,50.7543,378000.0
2014-07-21 10:30:00,54.82,54.85,54.63,54.69,426400.0,50.7543,50.7821,50.5784,50.6339,426400.0
2014-07-21 11:00:00,54.7,54.83,54.65,54.82,489200.0,50.6432,50.7635,50.5969,50.7543,489200.0
2014-07-21 11:30:00,54.82,54.82,54.69,54.78,222400.0,50.7543,50.7543,50.6339,50.7173,222400.0
2014-07-21 12:00:00,54.79,54.81,54.76,54.77,123200.0,50.7265,50.745,50.6987,50.708,123200.0
2014-07-21 12:30:00,54.76,54.84,54.75,54.77,300800.0,50.6987,50.7728,50.6895,50.708,300800.0
2014-07-21 13:00:00,54.76,54.97,54.75,54.97,278000.0,50.6987,50.8932,50.6895,50.8932,278000.0
2014-07-21 13:30:00,54.97,55.02,54.92,54.95,264400.0,50.8932,50.9395,50.8469,50.8746,264400.0
2014-07-21 14:00:00,54.95,55.02,54.86,54.89,346400.0,50.8746,50.9395,50.7913,50.8191,346400.0
2014-07-21 14:30:00,54.88,54.93,54.81,54.85,347600.0,50.8098,50.8561,50.745,50.7821,347600.0
2014-07-21 15:00:00,54.85,54.88,54.77,54.83,327200.0,50.7821,50.8098,50.708,50.7635,327200.0
2014-07-21 15:30:00,54.83,54.85,54.76,54.81,793200.0,50.7635,50.7821,50.6987,50.745,793200.0
2014-07-22 09:30:00,55.23,55.59,55.18,55.39,1480000.0,51.1339,51.4672,51.0876,51.282,1480000.0
2014-07-22 10:00:00,55.33,55.63,55.31,55.59,1020000.0,51.2265,51.5042,51.2079,51.4672,1020000.0
2014-07-22 10:30:00,55.59,55.65,55.47,55.62,716800.0,51.4672,51.5227,51.3561,51.495,716800.0
2014-07-22 11:00:00,55.62,55.62,55.44,55.5,396000.0,51.495,51.495,51.3283,51.3839,396000.0
2014-07-22 11:30:00,55.5,55.55,55.44,55.47,386800.0,51.3839,51.4301,51.3283,51.3561,386800.0
2014-07-22 12:00:00,55.49,55.5,55.38,55.4,536400.0,51.3746,51.3839,51.2728,51.2913,536400.0
2014-07-22 12:30:00,55.4,55.44,55.31,55.33,145200.0,51.2913,51.3283,51.2079,51.2265,145200.0
2014-07-22 13:00:00,55.33,55.41,55.32,55.34,116000.0,51.2265,51.3005,51.2172,51.2357,116000.0
2014-07-22 13:30:00,55.35,55.36,55.29,55.3,169200.0,51.245,51.2542,51.1894,51.1987,169200.0
2014-07-22 14:00:00,55.3,55.36,55.27,55.34,232800.0,51.1987,51.2542,51.1709,51.2357,232800.0
2014-07-22 14:30:00,55.34,55.34,55.15,55.23,150400.0,51.2357,51.2357,51.0598,51.1339,150400.0
2014-07-22 15:00:00,55.23,55.3,55.2,55.27,174800.0,51.1339,51.1987,51.1061,51.1709,174800.0
2014-07-22 15:30:00,55.29,55.36,55.28,55.32,722000.0,51.1894,51.2542,51.1802,51.2172,722000.0
2014-07-23 09:30:00,55.37,55.5,55.22,55.46,538400.0,51.2635,51.3839,51.1246,51.3468,538400.0
2014-07-23 10:00:00,55.45,55.55,55.39,55.49,843200.0,51.3376,51.4301,51.282,51.3746,843200.0
2014-07-23 10:30:00,55.48,55.61,55.48,55.6,500000.0,51.3653,51.4857,51.3653,51.4764,500000.0
2014-07-23 11:00:00,55.6,55.63,55.43,55.52,748400.0,51.4764,51.5042,51.319,51.4024,748400.0
2014-07-23 11:30:00,55.53,55.56,55.39,55.39,277200.0,51.4116,51.4394,51.282,51.282,277200.0
2014-07-23 12:00:00,55.39,55.4,55.25,55.26,356400.0,51.282,51.2913,51.1524,51.1617,356400.0
2014-07-23 12:30:00,55.25,55.25,55.17,55.2,275200.0,51.1524,51.1524,51.0783,51.1061,275200.0
2014-07-23 13:00:00,55.2,55.26,55.17,55.21,515200.0,51.1061,51.1617,51.0783,51.1154,515200.0
2014-07-23 13:30:00,55.2,55.28,55.19,55.25,265200.0,51.1061,51.1802,51.0968,51.1524,265200.0
2014-07-23 14:00:00,55.24,55.26,55.18,55.25,332400.0,51.1431,51.1617,51.0876,51.1524,332400.0
2014-07-23 14:30:00,55.25,55.28,55.22,55.25,325200.0,51.1524,51.1802,51.1246,51.1524,325200.0
2014-07-23 15:00:00,55.25,55.31,55.24,55.31,421200.0,51.1524,51.2079,51.1431,51.2079,421200.0
2014-07-23 15:30:00,55.31,55.35,55.27,55.32,1082800.0,51.2079,51.245,51.1709,51.2172,1082800.0
2014-07-24 09:30:00,55.85,55.87,55.5,55.82,1178400.0,51.7079,51.7264,51.3839,51.6801,1178400.0
2014-07-24 10:00:00,55.83,55.85,55.72,55.82,755600.0,51.6894,51.7079,51.5875,51.6801,755600.0
2014-07-24 10:30:00,55.82,55.85,55.63,55.81,610400.0,51.6801,51.7079,51.5042,51.6709,610400.0
2014-07-24 11:00:00,55.81,55.96,55.71,55.71,613600.0,51.6709,51.8097,51.5783,51.5783,613600.0
2014-07-24 11:30:00,55.72,55.87,55.66,55.81,411200.0,51.5875,51.7264,51.532,51.6709,411200.0
2014-07-24 12:00:00,55.82,55.85,55.69,55.73,318400.0,51.6801,51.7079,51.5598,51.5968,318400.0
2014-07-24 12:30:00,55.74,55.92,55.7,55.84,559600.0,51.6061,51.7727,51.569,51.6986,559600.0
2014-07-24 13:00:00,55.83,55.87,55.74,55.82,251200.0,51.6894,51.7264,51.6061,51.6801,251200.0
2014-07-24 13:30:00,55.8,55.89,55.66,55.7,474000.0,51.6616,51.7449,51.532,51.569,474000.0
2014-07-24 14:00:00,55.7,55.77,55.7,55.72,476800.0,51.569,51.6338,51.569,51.5875,476800.0
2014-07-24 14:30:00,55.72,55.74,55.52,55.55,495200.0,51.5875,51.6061,51.4024,51.4301,495200.0
2014-07-24 15:00:00,55.54,55.71,55.46,55.59,636800.0,51.4209,51.5783,51.3468,51.4672,636800.0
2014-07-24 15:30:00,55.6,55.75,55.57,55.68,1444000.0,51.4764,51.6153,51.4487,51.5505,1444000.0
2014-07-25 09:30:00,53.52,54.18,52.84,53.33,5386400.0,49.5507,50.1618,48.9211,49.3748,5386400.0
2014-07-25 10:00:00,53.32,53.38,53.13,53.14,3116400.0,49.3655,49.4211,49.1896,49.1989,3116400.0
2014-07-25 10:30:00,53.15,53.2,52.95,52.98,1873600.0,49.2081,49.2544,49.023,49.0508,1873600.0
2014-07-25 11:00:00,52.98,53.06,52.88,53.03,1812400.0,49.0508,49.1248,48.9582,49.097,1812400.0
2014-07-25 11:30:00,53.04,53.14,53.0,53.13,1106400.0,49.1063,49.1989,49.0693,49.1896,1106400.0
2014-07-25 12:00:00,53.13,53.35,53.11,53.34,1158400.0,49.1896,49.3933,49.1711,49.3841,1158400.0
2014-07-25 12:30:00,53.34,53.47,53.3,53.45,966000.0,49.3841,49.5044,49.347,49.4859,966000.0
2014-07-25 13:00:00,53.46,53.5,53.32,53.44,883600.0,49.4952,49.5322,49.3655,49.4766,883600.0
2014-07-25 13:30:00,53.43,53.52,53.34,53.46,986000.0,49.4674,49.5507,49.3841,49.4952,986000.0
2014-07-25 14:00:00,53.46,53.58,53.39,53.54,748000.0,49.4952,49.6063,49.4303,49.5692,748000.0
2014-07-25 14:30:00,53.54,53.62,53.5,53.6,996800.0,49.5692,49.6433,49.5322,49.6248,996800.0
2014-07-25 15:00:00,53.6,53.67,53.56,53.59,1370400.0,49.6248,49.6896,49.5877,49.6155,1370400.0
2014-07-25 15:30:00,53.6,53.67,53.52,53.62,2823600.0,49.6248,49.6896,49.5507,49.6433,2823600.0
2014-07-28 09:30:00,53.6,53.74,53.45,53.54,914000.0,49.6248,49.7544,49.4859,49.5692,914000.0
2014-07-28 10:00:00,53.54,53.54,53.28,53.37,979200.0,49.5692,49.5692,49.3285,49.4118,979200.0
2014-07-28 10:30:00,53.37,53.46,53.33,53.35,544400.0,49.4118,49.4952,49.3748,49.3933,544400.0
2014-07-28 11:00:00,53.36,53.5,53.33,53.5,563200.0,49.4026,49.5322,49.3748,49.5322,563200.0
2014-07-28 11:30:00,53.5,53.51,53.35,53.38,467200.0,49.5322,49.5414,49.3933,49.4211,467200.0
2014-07-28 12:00:00,53.39,53.42,53.32,53.34,347200.0,49.4303,49.4581,49.3655,49.3841,347200.0
2014-07-28 12:30:00,53.34,53.42,53.33,53.4,275600.0,49.3841,49.4581,49.3748,49.4396,275600.0
2014-07-28 13:00:00,53.39,53.57,53.37,53.54,424400.0,49.4303,49.597,49.4118,49.5692,424400.0
2014-07-28 13:30:00,53.54,53.63,53.52,53.54,479200.0,49.5692,49.6525,49.5507,49.5692,479200.0
2014-07-28 14:00:00,53.54,53.61,53.53,53.58,462400.0,49.5692,49.634,49.56,49.6063,462400.0
2014-07-28 14:30:00,53.58,53.61,53.54,53.58,354800.0,49.6063,49.634,49.5692,49.6063,354800.0
2014-07-28 15:00:00,53.59,53.6,53.52,53.57,319600.0,49.6155,49.6248,49.5507,49.597,319600.0
2014-07-28 15:30:00,53.57,53.62,53.5,53.56,1236800.0,49.597,49.6433,49.5322,49.5877,1236800.0
2014-07-29 09:30:00,53.6,53.79,53.33,53.74,1243600.0,49.6248,49.8007,49.3748,49.7544,1243600.0
2014-07-29 10:00:00,53.75,53.9,53.69,53.86,672400.0,49.7636,49.9025,49.7081,49.8655,672400.0
2014-07-29 10:30:00,53.87,53.93,53.76,53.87,587600.0,49.8747,49.9303,49.7729,49.8747,587600.0
2014-07-29 11:00:00,53.87,53.88,53.58,53.7,944800.0,49.8747,49.884,49.6063,49.7174,944800.0
2014-07-29 11:30:00,53.71,53.85,53.6,53.74,402400.0,49.7266,49.8562,49.6248,49.7544,402400.0
2014-07-29 12:00:00,53.74,53.76,53.58,53.73,305600.0,49.7544,49.7729,49.6063,49.7451,305600.0
2014-07-29 12:30:00,53.72,53.77,53.7,53.75,247600.0,49.7359,49.7822,49.7174,49.7636,247600.0
2014-07-29 13:00:00,53.75,53.77,53.64,53.7,331200.0,49.7636,49.7822,49.6618,49.7174,331200.0
2014-07-29 13:30:00,53.71,53.72,53.6,53.61,239200.0,49.7266,49.7359,49.6248,49.634,239200.0
2014-07-29 14:00:00,53.61,53.66,53.47,53.51,504800.0,49.634,49.6803,49.5044,49.5414,504800.0
2014-07-29 14:30:00,53.51,53.59,53.47,53.53,593600.0,49.5414,49.6155,49.5044,49.56,593600.0
2014-07-29 15:00:00,53.52,53.59,53.48,53.57,718800.0,49.5507,49.6155,49.5137,49.597,718800.0
2014-07-29 15:30:00,53.55,53.56,53.42,53.44,1464400.0,49.5785,49.5877,49.4581,49.4766,1464400.0
2014-07-30 09:30:00,53.37,53.7,53.37,53.46,1251200.0,49.4118,49.7174,49.4118,49.4952,1251200.0
2014-07-30 10:00:00,53.48,53.58,53.36,53.55,930800.0,49.5137,49.6063,49.4026,49.5785,930800.0
2014-07-30 10:30:00,53.54,53.67,53.4,53.52,412400.0,49.5692,49.6896,49.4396,49.5507,412400.0
2014-07-30 11:00:00,53.51,53.6,53.39,53.55,600400.0,49.5414,49.6248,49.4303,49.5785,600400.0
2014-07-30 11:30:00,53.54,53.55,53.42,53.45,345600.0,49.5692,49.5785,49.4581,49.4859,345600.0
2014-07-30 12:00:00,53.46,53.54,53.43,53.47,434400.0,49.4952,49.5692,49.4674,49.5044,434400.0
2014-07-30 12:30:00,53.47,53.51,53.43,53.49,705600.0,49.5044,49.5414,49.4674,49.5229,705600.0
2014-07-30 13:00:00,53.49,53.5,53.44,53.47,537200.0,49.5229,49.5322,49.4766,49.5044,537200.0
2014-07-30 13:30:00,53.49,53.5,53.38,53.43,403600.0,49.5229,49.5322,49.4211,49.4674,403600.0
2014-07-30 14:00:00,53.45,53.66,53.37,53.62,608000.0,49.4859,49.6803,49.4118,49.6433,608000.0
2014-07-30 14:30:00,53.61,53.67,53.47,53.51,537200.0,49.634,49.6896,49.5044,49.5414,537200.0
2014-07-30 15:00:00,53.51,53.56,53.46,53.48,549200.0,49.5414,49.5877,49.4952,49.5137,549200.0
2014-07-30 15:30:00,53.49,53.57,53.49,53.52,1127600.0,49.5229,49.597,49.5229,49.5507,1127600.0
2014-07-31 09:30:00,53.32,53.34,52.94,53.18,1674000.0,49.3655,49.3841,49.0137,49.2359,1674000.0
2014-07-31 10:00:00,53.18,53.29,53.04,53.1,1101600.0,49.2359,49.3378,49.1063,49.1619,1101600.0
2014-07-31 10:30:00,53.1,53.18,52.97,52.99,864800.0,49.1619,49.2359,49.0415,49.06,864800.0
2014-07-31 11:00:00,52.98,53.24,52.98,53.16,915200.0,49.0508,49.2915,49.0508,49.2174,915200.0
2014-07-31 11:30:00,53.15,53.22,53.0,53.03,470400.0,49.2081,49.273,49.0693,49.097,470400.0
2014-07-31 12:00:00,53.04,53.1,52.96,53.04,731600.0,49.1063,49.1619,49.0322,49.1063,731600.0
2014-07-31 12:30:00,53.03,53.11,52.98,53.05,400800.0,49.097,49.1711,49.0508,49.1156,400800.0
2014-07-31 13:00:00,53.05,53.1,52.99,53.02,452400.0,49.1156,49.1619,49.06,49.0878,452400.0
2014-07-31 13:30:00,53.02,53.15,53.0,53.08,323600.0,49.0878,49.2081,49.0693,49.1433,323600.0
2014-07-31 14:00:00,53.07,53.09,52.95,53.0,305200.0,49.1341,49.1526,49.023,49.0693,305200.0
2014-07-31 14:30:00,53.0,53.01,52.9,52.91,695600.0,49.0693,49.0785,48.9767,48.9859,695600.0
2014-07-31 15:00:00,52.91,52.95,52.75,52.82,688400.0,48.9859,49.023,48.8378,48.9026,688400.0
2014-07-31 15:30:00,52.81,53.02,52.77,52.81,1686400.0,48.8934,49.0878,48.8563,48.8934,1686400.0
2014-08-01 09:30:00,52.47,52.93,52.45,52.85,1267600.0,48.5786,49.0045,48.5601,48.9304,1267600.0
2014-08-01 10:00:00,52.85,53.05,52.74,52.83,1026800.0,48.9304,49.1156,48.8286,48.9119,1026800.0
2014-08-01 10:30:00,52.83,52.92,52.76,52.9,1054800.0,48.9119,48.9952,48.8471,48.9767,1054800.0
2014-08-01 11:00:00,52.9,53.04,52.81,52.91,836800.0,48.9767,49.1063,48.8934,48.9859,836800.0
2014-08-01 11:30:00,52.93,52.95,52.74,52.8,730400.0,49.0045,49.023,48.8286,48.8841,730400.0
2014-08-01 12:00:00,52.79,52.95,52.75,52.88,466400.0,48.8748,49.023,48.8378,48.9582,466400.0
2014-08-01 12:30:00,52.88,52.93,52.72,52.87,702400.0,48.9582,49.0045,48.81,48.9489,702400.0
2014-08-01 13:00:00,52.87,53.0,52.81,53.0,776000.0,48.9489,49.0693,48.8934,49.0693,776000.0
2014-08-01 13:30:00,53.0,53.17,52.95,53.17,933200.0,49.0693,49.2267,49.023,49.2267,933200.0
2014-08-01 14:00:00,53.15,53.27,53.09,53.15,644800.0,49.2081,49.3192,49.1526,49.2081,644800.0
2014-08-01 14:30:00,53.16,53.21,53.01,53.03,388400.0,49.2174,49.2637,49.0785,49.097,388400.0
2014-08-01 15:00:00,53.02,53.15,52.98,53.09,514800.0,49.0878,49.2081,49.0508,49.1526,514800.0
2014-08-01 15:30:00,53.1,53.15,52.95,52.96,1284000.0,49.1619,49.2081,49.023,49.0322,1284000.0
2014-08-04 09:30:00,53.21,53.29,53.13,53.22,926400.0,49.2637,49.3378,49.1896,49.273,926400.0
2014-08-04 10:00:00,53.24,53.27,53.07,53.07,596400.0,49.2915,49.3192,49.1341,49.1341,596400.0
2014-08-04 10:30:00,53.08,53.1,52.88,52.89,399200.0,49.1433,49.1619,48.9582,48.9674,399200.0
2014-08-04 11:00:00,52.89,53.06,52.89,53.02,334000.0,48.9674,49.1248,48.9674,49.0878,334000.0
2014-08-04 11:30:00,53.02,53.1,52.96,53.01,273600.0,49.0878,49.1619,49.0322,49.0785,273600.0
2014-08-04 12:00:00,53.0,53.13,52.99,53.1,201200.0,49.0693,49.1896,49.06,49.1619,201200.0
2014-08-04 12:30:00,53.1,53.12,53.04,53.1,174400.0,49.1619,49.1804,49.1063,49.1619,174400.0
2014-08-04 13:00:00,53.1,53.13,53.04,53.04,207600.0,49.1619,49.1896,49.1063,49.1063,207600.0
2014-08-04 13:30:00,53.05,53.08,52.99,53.01,182000.0,49.1156,49.1433,49.06,49.0785,182000.0
2014-08-04 14:00:00,53.01,53.05,52.97,53.0,229200.0,49.0785,49.1156,49.0415,49.0693,229200.0
2014-08-04 14:30:00,53.01,53.13,52.99,53.1,315200.0,49.0785,49.1896,49.06,49.1619,315200.0
2014-08-04 15:00:00,53.1,53.18,53.08,53.14,533600.0,49.1619,49.2359,49.1433,49.1989,533600.0
2014-08-04 15:30:00,53.13,53.19,53.05,53.07,1309200.0,49.1896,49.2452,49.1156,49.1341,1309200.0
2014-08-05 09:30:00,52.88,53.1,52.68,52.75,854400.0,48.9582,49.1619,48.773,48.8378,854400.0
2014-08-05 10:00:00,52.76,52.89,52.68,52.81,819600.0,48.8471,48.9674,48.773,48.8934,819600.0
2014-08-05 10:30:00,52.81,52.85,52.61,52.64,964000.0,48.8934,48.9304,48.7082,48.736,964000.0
2014-08-05 11:00:00,52.64,52.74,52.58,52.59,764800.0,48.736,48.8286,48.6804,48.6897,764800.0
2014-08-05 11:30:00,52.59,52.7,52.52,52.55,367600.0,48.6897,48.7915,48.6249,48.6526,367600.0
2014-08-05 12:00:00,52.55,52.64,52.5,52.58,528400.0,48.6526,48.736,48.6064,48.6804,528400.0
2014-08-05 12:30:00,52.59,52.65,52.54,52.6,341200.0,48.6897,48.7452,48.6434,48.6989,341200.0
2014-08-05 13:00:00,52.61,52.69,52.52,52.68,489200.0,48.7082,48.7823,48.6249,48.773,489200.0
2014-08-05 13:30:00,52.69,52.69,52.34,52.42,1029200.0,48.7823,48.7823,48.4582,48.5323,1029200.0
2014-08-05 14:00:00,52.43,52.52,52.29,52.51,577600.0,48.5415,48.6249,48.4119,48.6156,577600.0
2014-08-05 14:30:00,52.51,52.59,52.49,52.51,492400.0,48.6156,48.6897,48.5971,48.6156,492400.0
2014-08-05 15:00:00,52.51,52.67,52.49,52.62,768400.0,48.6156,48.7637,48.5971,48.7175,768400.0
2014-08-05 15:30:00,52.62,52.78,52.62,52.64,1178000.0,48.7175,48.8656,48.7175,48.736,1178000.0
2014-08-06 09:30:00,52.49,52.73,52.45,52.63,640400.0,48.5971,48.8193,48.5601,48.7267,640400.0
2014-08-06 10:00:00,52.65,52.77,52.58,52.75,348400.0,48.7452,48.8563,48.6804,48.8378,348400.0
2014-08-06 10:30:00,52.77,52.83,52.64,52.81,434000.0,48.8563,48.9119,48.736,48.8934,434000.0
2014-08-06 11:00:00,52.8,52.84,52.67,52.71,386400.0,48.8841,48.9211,48.7637,48.8008,386400.0
2014-08-06 11:30:00,52.71,52.85,52.69,52.76,302400.0,48.8008,48.9304,48.7823,48.8471,302400.0
2014-08-06 12:00:00,52.76,52.79,52.64,52.68,309200.0,48.8471,48.8748,48.736,48.773,309200.0
2014-08-06 12:30:00,52.67,52.79,52.67,52.67,265200.0,48.7637,48.8748,48.7637,48.7637,265200.0
2014-08-06 13:00:00,52.67,52.76,52.64,52.71,238000.0,48.7637,48.8471,48.736,48.8008,238000.0
2014-08-06 13:30:00,52.71,52.76,52.62,52.64,319600.0,48.8008,48.8471,48.7175,48.736,319600.0
2014-08-06 14:00:00,52.63,52.7,52.6,52.67,287200.0,48.7267,48.7915,48.6989,48.7637,287200.0
2014-08-06 14:30:00,52.67,52.74,52.57,52.64,309600.0,48.7637,48.8286,48.6712,48.736,309600.0
2014-08-06 15:00:00,52.63,52.74,52.6,52.65,378000.0,48.7267,48.8286,48.6989,48.7452,378000.0
2014-08-06 15:30:00,52.65,52.7,52.59,52.65,666400.0,48.7452,48.7915,48.6897,48.7452,666400.0
2014-08-07 09:30:00,52.8,52.86,52.38,52.58,1148800.0,48.8841,48.9397,48.4953,48.6804,1148800.0
2014-08-07 10:00:00,52.58,52.68,52.48,52.6,572000.0,48.6804,48.773,48.5878,48.6989,572000.0
2014-08-07 10:30:00,52.6,52.76,52.43,52.57,506400.0,48.6989,48.8471,48.5415,48.6712,506400.0
2014-08-07 11:00:00,52.55,52.55,52.4,52.46,497200.0,48.6526,48.6526,48.5138,48.5693,497200.0
2014-08-07 11:30:00,52.49,52.54,52.42,52.46,750000.0,48.5971,48.6434,48.5323,48.5693,750000.0
2014-08-07 12:00:00,52.46,52.46,52.19,52.31,672400.0,48.5693,48.5693,48.3193,48.4304,672400.0
2014-08-07 12:30:00,52.31,52.34,52.25,52.33,372000.0,48.4304,48.4582,48.3749,48.449,372000.0
2014-08-07 13:00:00,52.33,52.4,52.28,52.37,351200.0,48.449,48.5138,48.4027,48.486,351200.0
2014-08-07 13:30:00,52.37,52.4,52.28,52.32,302400.0,48.486,48.5138,48.4027,48.4397,302400.0
2014-08-07 14:00:00,52.32,52.33,52.25,52.28,290400.0,48.4397,48.449,48.3749,48.4027,290400.0
2014-08-07 14:30:00,52.27,52.3,52.23,52.24,368000.0,48.3934,48.4212,48.3564,48.3656,368000.0
2014-08-07 15:00:00,52.23,52.31,52.15,52.19,425200.0,48.3564,48.4304,48.2823,48.3193,425200.0
2014-08-07 15:30:00,52.2,52.35,52.17,52.26,981600.0,48.3286,48.4675,48.3008,48.3842,981600.0
2014-08-08 09:30:00,52.31,52.45,52.05,52.26,772000.0,48.4304,48.5601,48.1897,48.3842,772000.0
2014-08-08 10:00:00,52.27,52.37,52.2,52.29,594400.0,48.3934,48.486,48.3286,48.4119,594400.0
2014-08-08 10:30:00,52.27,52.44,52.23,52.32,604800.0,48.3934,48.5508,48.3564,48.4397,604800.0
2014-08-08 11:00:00,52.32,52.61,52.27,52.58,554000.0,48.4397,48.7082,48.3934,48.6804,554000.0
2014-08-08 11:30:00,52.58,52.6,52.41,52.46,295600.0,48.6804,48.6989,48.523,48.5693,295600.0
2014-08-08 12:00:00,52.46,52.49,52.37,52.38,333600.0,48.5693,48.5971,48.486,48.4953,333600.0
2014-08-08 12:30:00,52.38,52.42,52.36,52.37,321200.0,48.4953,48.5323,48.4767,48.486,321200.0
2014-08-08 13:00:00,52.37,52.62,52.36,52.57,388400.0,48.486,48.7175,48.4767,48.6712,388400.0
2014-08-08 13:30:00,52.58,52.64,52.52,52.58,291600.0,48.6804,48.736,48.6249,48.6804,291600.0
2014-08-08 14:00:00,52.58,52.59,52.45,52.56,360000.0,48.6804,48.6897,48.5601,48.6619,360000.0
2014-08-08 14:30:00,52.54,52.57,52.45,52.46,397200.0,48.6434,48.6712,48.5601,48.5693,397200.0
2014-08-08 15:00:00,52.46,52.49,52.38,52.48,467600.0,48.5693,48.5971,48.4953,48.5878,467600.0
2014-08-08 15:30:00,52.48,52.6,52.45,52.57,1437200.0,48.5878,48.6989,48.5601,48.6712,1437200.0
2014-08-11 09:30:00,52.76,52.81,52.51,52.69,1081600.0,48.8471,48.8934,48.6156,48.7823,1081600.0
2014-08-11 10:00:00,52.7,52.78,52.63,52.67,484400.0,48.7915,48.8656,48.7267,48.7637,484400.0
2014-08-11 10:30:00,52.65,52.73,52.61,52.62,598000.0,48.7452,48.8193,48.7082,48.7175,598000.0
2014-08-11 11:00:00,52.62,52.71,52.6,52.65,447600.0,48.7175,48.8008,48.6989,48.7452,447600.0
2014-08-11 11:30:00,52.65,52.69,52.6,52.64,264400.0,48.7452,48.7823,48.6989,48.736,264400.0
2014-08-11 12:00:00,52.64,52.67,52.6,52.63,313600.0,48.736,48.7637,48.6989,48.7267,313600.0
2014-08-11 12:30:00,52.63,52.64,52.6,52.61,318800.0,48.7267,48.736,48.6989,48.7082,318800.0
2014-08-11 13:00:00,52.6,52.7,52.6,52.64,414800.0,48.6989,48.7915,48.6989,48.736,414800.0
2014-08-11 13:30:00,52.65,52.7,52.63,52.68,812000.0,48.7452,48.7915,48.7267,48.773,812000.0
2014-08-11 14:00:00,52.67,52.67,52.61,52.64,395600.0,48.7637,48.7637,48.7082,48.736,395600.0
2014-08-11 14:30:00,52.63,52.68,52.62,52.63,175600.0,48.7267,48.773,48.7175,48.7267,175600.0
2014-08-11 15:00:00,52.63,52.69,52.62,52.64,265200.0,48.7267,48.7823,48.7175,48.736,265200.0
2014-08-11 15:30:00,52.64,52.68,52.62,52.65,934000.0,48.736,48.773,48.7175,48.7452,934000.0
2014-08-12 09:30:00,52.52,52.8,52.52,52.63,369600.0,48.6249,48.8841,48.6249,48.7267,369600.0
2014-08-12 10:00:00,52.66,52.67,52.5,52.59,502800.0,48.7545,48.7637,48.6064,48.6897,502800.0
2014-08-12 10:30:00,52.6,52.63,52.5,52.55,478800.0,48.6989,48.7267,48.6064,48.6526,478800.0
2014-08-12 11:00:00,52.54,52.54,52.41,52.49,434000.0,48.6434,48.6434,48.523,48.5971,434000.0
2014-08-12 11:30:00,52.49,52.5,52.39,52.41,330000.0,48.5971,48.6064,48.5045,48.523,330000.0
2014-08-12 12:00:00,52.4,52.55,52.36,52.52,169200.0,48.5138,48.6526,48.4767,48.6249,169200.0
2014-08-12 12:30:00,52.53,52.64,52.52,52.59,217600.0,48.6341,48.736,48.6249,48.6897,217600.0
2014-08-12 13:00:00,52.6,52.62,52.55,52.58,152400.0,48.6989,48.7175,48.6526,48.6804,152400.0
2014-08-12 13:30:00,52.58,52.6,52.54,52.55,204000.0,48.6804,48.6989,48.6434,48.6526,204000.0
2014-08-12 14:00:00,52.55,52.57,52.4,52.45,278800.0,48.6526,48.6712,48.5138,48.5601,278800.0
2014-08-12 14:30:00,52.46,52.55,52.42,52.51,166400.0,48.5693,48.6526,48.5323,48.6156,166400.0
2014-08-12 15:00:00,52.51,52.62,52.51,52.55,235600.0,48.6156,48.7175,48.6156,48.6526,235600.0
2014-08-12 15:30:00,52.55,52.67,52.54,52.6,940400.0,48.6526,48.7637,48.6434,48.6989,940400.0
2014-08-13 09:30:00,52.74,52.88,52.62,52.69,602400.0,48.9209,49.0508,48.8096,48.8746,602400.0
2014-08-13 10:00:00,52.71,52.88,52.66,52.79,531600.0,48.8931,49.0508,48.8467,48.9673,531600.0
2014-08-13 10:30:00,52.76,52.82,52.72,52.79,270400.0,48.9395,48.9951,48.9024,48.9673,270400.0
2014-08-13 11:00:00,52.81,52.96,52.8,52.93,320800.0,48.9859,49.125,48.9766,49.0972,320800.0
2014-08-13 11:30:00,52.93,53.02,52.92,52.95,365200.0,49.0972,49.1807,49.0879,49.1157,365200.0
2014-08-13 12:00:00,52.95,52.98,52.88,52.94,269200.0,49.1157,49.1436,49.0508,49.1064,269200.0
2014-08-13 12:30:00,52.94,52.94,52.87,52.92,221200.0,49.1064,49.1064,49.0415,49.0879,221200.0
2014-08-13 13:00:00,52.93,52.93,52.87,52.88,258400.0,49.0972,49.0972,49.0415,49.0508,258400.0
2014-08-13 13:30:00,52.88,52.91,52.86,52.87,461600.0,49.0508,49.0786,49.0322,49.0415,461600.0
2014-08-13 14:00:00,52.88,52.91,52.84,52.88,230000.0,49.0508,49.0786,49.0137,49.0508,230000.0
2014-08-13 14:30:00,52.87,52.97,52.85,52.94,262400.0,49.0415,49.1343,49.023,49.1064,262400.0
2014-08-13 15:00:00,52.94,52.97,52.88,52.88,422800.0,49.1064,49.1343,49.0508,49.0508,422800.0
2014-08-13 15:30:00,52.88,52.88,52.8,52.86,928400.0,49.0508,49.0508,48.9766,49.0322,928400.0
2014-08-14 09:30:00,53.02,53.13,52.83,52.97,404400.0,49.1807,49.2827,49.0044,49.1343,404400.0
2014-08-14 10:00:00,52.96,53.06,52.93,53.03,358000.0,49.125,49.2178,49.0972,49.1899,358000.0
2014-08-14 10:30:00,53.04,53.07,52.99,53.04,573200.0,49.1992,49.227,49.1528,49.1992,573200.0
2014-08-14 11:00:00,53.04,53.09,53.02,53.06,293200.0,49.1992,49.2456,49.1807,49.2178,293200.0
2014-08-14 11:30:00,53.07,53.08,52.96,53.05,344400.0,49.227,49.2363,49.125,49.2085,344400.0
2014-08-14 12:00:00,53.05,53.05,52.97,53.02,212400.0,49.2085,49.2085,49.1343,49.1807,212400.0
2014-08-14 12:30:00,53.01,53.02,52.99,53.01,203200.0,49.1714,49.1807,49.1528,49.1714,203200.0
2014-08-14 13:00:00,53.01,53.08,52.99,53.08,155200.0,49.1714,49.2363,49.1528,49.2363,155200.0
2014-08-14 13:30:00,53.07,53.08,53.0,53.04,175600.0,49.227,49.2363,49.1621,49.1992,175600.0
2014-08-14 14:00:00,53.04,53.08,53.03,53.08,214000.0,49.1992,49.2363,49.1899,49.2363,214000.0
2014-08-14 14:30:00,53.07,53.12,53.06,53.12,263200.0,49.227,49.2734,49.2178,49.2734,263200.0
2014-08-14 15:00:00,53.1,53.12,53.05,53.09,220000.0,49.2549,49.2734,49.2085,49.2456,220000.0
2014-08-14 15:30:00,53.09,53.15,53.06,53.12,710400.0,49.2456,49.3012,49.2178,49.2734,710400.0
2014-08-15 09:30:00,53.22,53.27,52.97,53.24,1377600.0,49.3662,49.4126,49.1343,49.3847,1377600.0
2014-08-15 10:00:00,53.25,53.33,53.12,53.2,334800.0,49.394,49.4682,49.2734,49.3476,334800.0
2014-08-15 10:30:00,53.2,53.25,52.72,52.91,574400.0,49.3476,49.394,48.9024,49.0786,574400.0
2014-08-15 11:00:00,52.88,52.93,52.68,52.7,397200.0,49.0508,49.0972,48.8653,48.8838,397200.0
2014-08-15 11:30:00,52.72,52.75,52.51,52.58,447600.0,48.9024,48.9302,48.7076,48.7725,447600.0
2014-08-15 12:00:00,52.6,52.61,52.49,52.59,373200.0,48.7911,48.8003,48.689,48.7818,373200.0
2014-08-15 12:30:00,52.59,52.6,52.5,52.51,307200.0,48.7818,48.7911,48.6983,48.7076,307200.0
2014-08-15 13:00:00,52.52,52.61,52.49,52.51,316800.0,48.7169,48.8003,48.689,48.7076,316800.0
2014-08-15 13:30:00,52.51,52.55,52.49,52.51,446000.0,48.7076,48.7447,48.689,48.7076,446000.0
2014-08-15 14:00:00,52.51,52.62,52.48,52.62,293600.0,48.7076,48.8096,48.6798,48.8096,293600.0
2014-08-15 14:30:00,52.61,52.65,52.54,52.55,336000.0,48.8003,48.8374,48.7354,48.7447,336000.0
2014-08-15 15:00:00,52.56,52.57,52.49,52.51,685600.0,48.754,48.7632,48.689,48.7076,685600.0
2014-08-15 15:30:00,52.51,52.61,52.5,52.55,1394400.0,48.7076,48.8003,48.6983,48.7447,1394400.0
2014-08-18 09:30:00,52.87,53.24,52.82,53.24,992800.0,49.0415,49.3847,48.9951,49.3847,992800.0
2014-08-18 10:00:00,53.24,53.27,53.16,53.22,497600.0,49.3847,49.4126,49.3105,49.3662,497600.0
2014-08-18 10:30:00,53.22,53.34,53.15,53.31,502400.0,49.3662,49.4775,49.3012,49.4497,502400.0
2014-08-18 11:00:00,53.32,53.38,53.29,53.34,310400.0,49.4589,49.5146,49.4311,49.4775,310400.0
2014-08-18 11:30:00,53.34,53.42,53.32,53.34,382800.0,49.4775,49.5517,49.4589,49.4775,382800.0
2014-08-18 12:00:00,53.36,53.49,53.36,53.45,495200.0,49.496,49.6166,49.496,49.5795,495200.0
2014-08-18 12:30:00,53.44,53.48,53.43,53.43,258800.0,49.5702,49.6073,49.561,49.561,258800.0
2014-08-18 13:00:00,53.43,53.49,53.4,53.48,224800.0,49.561,49.6166,49.5331,49.6073,224800.0
2014-08-18 13:30:00,53.49,53.55,53.45,53.52,318000.0,49.6166,49.6723,49.5795,49.6444,318000.0
2014-08-18 14:00:00,53.51,53.57,53.48,53.53,367600.0,49.6352,49.6908,49.6073,49.6537,367600.0
2014-08-18 14:30:00,53.53,53.56,53.53,53.55,265600.0,49.6537,49.6816,49.6537,49.6723,265600.0
2014-08-18 15:00:00,53.54,53.6,53.52,53.54,510400.0,49.663,49.7187,49.6444,49.663,510400.0
2014-08-18 15:30:00,53.53,53.61,53.47,53.56,1321200.0,49.6537,49.7279,49.5981,49.6816,1321200.0
2014-08-19 09:30:00,53.69,53.84,53.53,53.83,880400.0,49.8021,49.9413,49.6537,49.932,880400.0
2014-08-19 10:00:00,53.83,53.92,53.79,53.89,414000.0,49.932,50.0155,49.8949,49.9877,414000.0
2014-08-19 10:30:00,53.89,53.92,53.84,53.86,348000.0,49.9877,50.0155,49.9413,49.9598,348000.0
2014-08-19 11:00:00,53.86,53.88,53.79,53.82,236000.0,49.9598,49.9784,49.8949,49.9227,236000.0
2014-08-19 11:30:00,53.82,53.84,53.74,53.81,810000.0,49.9227,49.9413,49.8485,49.9134,810000.0
2014-08-19 12:00:00,53.81,53.86,53.77,53.84,280800.0,49.9134,49.9598,49.8763,49.9413,280800.0
2014-08-19 12:30:00,53.85,53.86,53.77,53.8,160000.0,49.9506,49.9598,49.8763,49.9042,160000.0
2014-08-19 13:00:00,53.8,53.81,53.76,53.77,135600.0,49.9042,49.9134,49.8671,49.8763,135600.0
2014-08-19 13:30:00,53.77,53.79,53.74,53.75,216800.0,49.8763,49.8949,49.8485,49.8578,216800.0
2014-08-19 14:00:00,53.75,53.79,53.74,53.77,177200.0,49.8578,49.8949,49.8485,49.8763,177200.0
2014-08-19 14:30:00,53.79,53.81,53.76,53.81,170000.0,49.8949,49.9134,49.8671,49.9134,170000.0
2014-08-19 15:00:00,53.81,53.83,53.74,53.77,307200.0,49.9134,49.932,49.8485,49.8763,307200.0
2014-08-19 15:30:00,53.77,53.77,53.68,53.72,1014400.0,49.8763,49.8763,49.7929,49.83,1014400.0
2014-08-20 09:30:00,53.65,53.83,53.61,53.77,568000.0,49.765,49.932,49.7279,49.8763,568000.0
2014-08-20 10:00:00,53.8,53.82,53.71,53.74,488800.0,49.9042,49.9227,49.8207,49.8485,488800.0
2014-08-20 10:30:00,53.74,53.8,53.7,53.75,492000.0,49.8485,49.9042,49.8114,49.8578,492000.0
2014-08-20 11:00:00,53.75,53.9,53.74,53.88,364000.0,49.8578,49.9969,49.8485,49.9784,364000.0
2014-08-20 11:30:00,53.89,53.95,53.83,53.88,334000.0,49.9877,50.0433,49.932,49.9784,334000.0
2014-08-20 12:00:00,53.88,53.91,53.83,53.84,170800.0,49.9784,50.0062,49.932,49.9413,170800.0
2014-08-20 12:30:00,53.83,53.87,53.81,53.85,84400.0,49.932,49.9691,49.9134,49.9506,84400.0
2014-08-20 13:00:00,53.84,53.9,53.82,53.87,92800.0,49.9413,49.9969,49.9227,49.9691,92800.0
2014-08-20 13:30:00,53.87,53.93,53.85,53.88,130400.0,49.9691,50.0248,49.9506,49.9784,130400.0
2014-08-20 14:00:00,53.86,53.89,53.75,53.88,301200.0,49.9598,49.9877,49.8578,49.9784,301200.0
2014-08-20 14:30:00,53.88,53.96,53.87,53.93,192800.0,49.9784,50.0526,49.9691,50.0248,192800.0
2014-08-20 15:00:00,53.95,54.07,53.93,54.06,422800.0,50.0433,50.1546,50.0248,50.1453,422800.0
2014-08-20 15:30:00,54.06,54.11,54.03,54.06,809200.0,50.1453,50.1917,50.1175,50.1453,809200.0
2014-08-21 09:30:00,54.13,54.17,53.96,54.15,328400.0,50.2103,50.2474,50.0526,50.2288,328400.0
2014-08-21 10:00:00,54.16,54.19,54.02,54.13,243600.0,50.2381,50.2659,50.1082,50.2103,243600.0
2014-08-21 10:30:00,54.13,54.24,54.13,54.18,276400.0,50.2103,50.3123,50.2103,50.2567,276400.0
2014-08-21 11:00:00,54.16,54.2,54.07,54.07,261200.0,50.2381,50.2752,50.1546,50.1546,261200.0
2014-08-21 11:30:00,54.08,54.1,54.0,54.02,270400.0,50.1639,50.1824,50.0897,50.1082,270400.0
2014-08-21 12:00:00,54.02,54.04,53.94,53.98,228800.0,50.1082,50.1268,50.034,50.0711,228800.0
2014-08-21 12:30:00,53.98,54.1,53.96,54.04,203200.0,50.0711,50.1824,50.0526,50.1268,203200.0
2014-08-21 13:00:00,54.05,54.07,53.97,54.03,277600.0,50.1361,50.1546,50.0619,50.1175,277600.0
2014-08-21 13:30:00,54.02,54.07,53.99,54.0,272800.0,50.1082,50.1546,50.0804,50.0897,272800.0
2014-08-21 14:00:00,54.01,54.03,53.97,53.99,183200.0,50.099,50.1175,50.0619,50.0804,183200.0
2014-08-21 14:30:00,53.99,54.11,53.98,54.1,298800.0,50.0804,50.1917,50.0711,50.1824,298800.0
2014-08-21 15:00:00,54.1,54.11,54.06,54.07,208800.0,50.1824,50.1917,50.1453,50.1546,208800.0
2014-08-21 15:30:00,54.07,54.09,53.93,53.98,999200.0,50.1546,50.1732,50.0248,50.0711,999200.0
2014-08-22 09:30:00,54.05,54.1,53.83,53.96,754800.0,50.1361,50.1824,49.932,50.0526,754800.0
2014-08-22 10:00:00,53.95,54.09,53.88,54.07,638000.0,50.0433,50.1732,49.9784,50.1546,638000.0
2014-08-22 10:30:00,54.07,54.16,54.05,54.13,603200.0,50.1546,50.2381,50.1361,50.2103,603200.0
2014-08-22 11:00:00,54.13,54.21,54.08,54.15,333600.0,50.2103,50.2845,50.1639,50.2288,333600.0
2014-08-22 11:30:00,54.16,54.18,54.08,54.09,253600.0,50.2381,50.2567,50.1639,50.1732,253600.0
2014-08-22 12:00:00,54.1,54.24,54.07,54.21,348800.0,50.1824,50.3123,50.1546,50.2845,348800.0
2014-08-22 12:30:00,54.23,54.23,54.13,54.14,178000.0,50.303,50.303,50.2103,50.2196,178000.0
2014-08-22 13:00:00,54.15,54.18,54.13,54.17,220000.0,50.2288,50.2567,50.2103,50.2474,220000.0
2014-08-22 13:30:00,54.16,54.18,54.11,54.13,176000.0,50.2381,50.2567,50.1917,50.2103,176000.0
2014-08-22 14:00:00,54.13,54.13,54.06,54.08,259200.0,50.2103,50.2103,50.1453,50.1639,259200.0
2014-08-22 14:30:00,54.08,54.14,54.01,54.13,379600.0,50.1639,50.2196,50.099,50.2103,379600.0
2014-08-22 15:00:00,54.12,54.19,54.08,54.08,380000.0,50.201,50.2659,50.1639,50.1639,380000.0
2014-08-22 15:30:00,54.08,54.08,53.98,54.02,746000.0,50.1639,50.1639,50.0711,50.1082,746000.0
2014-08-25 09:30:00,54.3,54.33,54.1,54.12,520000.0,50.368,50.3958,50.1824,50.201,520000.0
2014-08-25 10:00:00,54.14,54.22,54.03,54.07,494000.0,50.2196,50.2938,50.1175,50.1546,494000.0
2014-08-25 10:30:00,54.09,54.2,54.09,54.18,297200.0,50.1732,50.2752,50.1732,50.2567,297200.0
2014-08-25 11:00:00,54.17,54.18,54.08,54.14,386800.0,50.2474,50.2567,50.1639,50.2196,386800.0
2014-08-25 11:30:00,54.14,54.2,54.1,54.16,130800.0,50.2196,50.2752,50.1824,50.2381,130800.0
2014-08-25 12:00:00,54.18,54.18,54.02,54.05,234800.0,50.2567,50.2567,50.1082,50.1361,234800.0
2014-08-25 12:30:00,54.06,54.07,53.99,54.02,167200.0,50.1453,50.1546,50.0804,50.1082,167200.0
2014-08-25 13:00:00,54.02,54.02,53.96,53.99,135600.0,50.1082,50.1082,50.0526,50.0804,135600.0
2014-08-25 13:30:00,53.99,54.07,53.98,54.05,151600.0,50.0804,50.1546,50.0711,50.1361,151600.0
2014-08-25 14:00:00,54.05,54.07,54.01,54.02,179200.0,50.1361,50.1546,50.099,50.1082,179200.0
2014-08-25 14:30:00,54.02,54.03,53.98,54.02,120800.0,50.1082,50.1175,50.0711,50.1082,120800.0
2014-08-25 15:00:00,54.01,54.04,54.01,54.03,179200.0,50.099,50.1268,50.099,50.1175,179200.0
2014-08-25 15:30:00,54.03,54.07,53.98,54.02,579200.0,50.1175,50.1546,50.0711,50.1082,579200.0
2014-08-26 09:30:00,54.12,54.29,54.05,54.27,740000.0,50.201,50.3587,50.1361,50.3401,740000.0
2014-08-26 10:00:00,54.26,54.31,54.18,54.3,298800.0,50.3309,50.3772,50.2567,50.368,298800.0
2014-08-26 10:30:00,54.3,54.37,54.27,54.37,418800.0,50.368,50.4329,50.3401,50.4329,418800.0
2014-08-26 11:00:00,54.35,54.47,54.35,54.45,439600.0,50.4143,50.5257,50.4143,50.5071,439600.0
2014-08-26 11:30:00,54.46,54.46,54.42,54.44,246800.0,50.5164,50.5164,50.4793,50.4978,246800.0
2014-08-26 12:00:00,54.44,54.5,54.43,54.48,259200.0,50.4978,50.5535,50.4886,50.5349,259200.0
2014-08-26 12:30:00,54.48,54.49,54.35,54.37,352800.0,50.5349,50.5442,50.4143,50.4329,352800.0
2014-08-26 13:00:00,54.37,54.42,54.34,54.38,270800.0,50.4329,50.4793,50.4051,50.4422,270800.0
2014-08-26 13:30:00,54.38,54.4,54.35,54.37,277200.0,50.4422,50.4607,50.4143,50.4329,277200.0
2014-08-26 14:00:00,54.37,54.4,54.35,54.37,256000.0,50.4329,50.4607,50.4143,50.4329,256000.0
2014-08-26 14:30:00,54.37,54.38,54.35,54.37,202800.0,50.4329,50.4422,50.4143,50.4329,202800.0
2014-08-26 15:00:00,54.37,54.38,54.31,54.33,269600.0,50.4329,50.4422,50.3772,50.3958,269600.0
2014-08-26 15:30:00,54.32,54.34,54.24,54.25,882800.0,50.3865,50.4051,50.3123,50.3216,882800.0
2014-08-27 09:30:00,54.28,54.32,53.82,53.88,553200.0,50.3494,50.3865,49.9227,49.9784,553200.0
2014-08-27 10:00:00,53.88,54.16,53.84,54.14,531200.0,49.9784,50.2381,49.9413,50.2196,531200.0
2014-08-27 10:30:00,54.14,54.29,54.13,54.29,461200.0,50.2196,50.3587,50.2103,50.3587,461200.0
2014-08-27 11:00:00,54.29,54.35,54.28,54.32,430400.0,50.3587,50.4143,50.3494,50.3865,430400.0
2014-08-27 11:30:00,54.31,54.35,54.3,54.31,378400.0,50.3772,50.4143,50.368,50.3772,378400.0
2014-08-27 12:00:00,54.31,54.33,54.23,54.27,384800.0,50.3772,50.3958,50.303,50.3401,384800.0
2014-08-27 12:30:00,54.27,54.34,54.24,54.31,303600.0,50.3401,50.4051,50.3123,50.3772,303600.0
2014-08-27 13:00:00,54.31,54.36,54.3,54.35,194400.0,50.3772,50.4236,50.368,50.4143,194400.0
2014-08-27 13:30:00,54.36,54.38,54.3,54.34,279600.0,50.4236,50.4422,50.368,50.4051,279600.0
2014-08-27 14:00:00,54.35,54.38,54.3,54.3,300800.0,50.4143,50.4422,50.368,50.368,300800.0
2014-08-27 14:30:00,54.3,54.31,54.2,54.21,353600.0,50.368,50.3772,50.2752,50.2845,353600.0
2014-08-27 15:00:00,54.21,54.26,54.16,54.24,395600.0,50.2845,50.3309,50.2381,50.3123,395600.0
2014-08-27 15:30:00,54.24,54.26,54.17,54.23,1218400.0,50.3123,50.3309,50.2474,50.303,1218400.0
2014-08-28 09:30:00,53.75,53.94,53.44,53.67,1686800.0,49.8578,50.034,49.5702,49.7836,1686800.0
2014-08-28 10:00:00,53.67,53.71,53.49,53.66,819600.0,49.7836,49.8207,49.6166,49.7743,819600.0
2014-08-28 10:30:00,53.67,53.82,53.63,53.82,540400.0,49.7836,49.9227,49.7465,49.9227,540400.0
2014-08-28 11:00:00,53.82,53.82,53.71,53.72,556000.0,49.9227,49.9227,49.8207,49.83,556000.0
2014-08-28 11:30:00,53.72,53.76,53.68,53.68,356800.0,49.83,49.8671,49.7929,49.7929,356800.0
2014-08-28 12:00:00,53.68,53.8,53.68,53.79,378800.0,49.7929,49.9042,49.7929,49.8949,378800.0
2014-08-28 12:30:00,53.8,53.86,53.76,53.77,274400.0,49.9042,49.9598,49.8671,49.8763,274400.0
2014-08-28 13:00:00,53.78,53.81,53.75,53.76,158400.0,49.8856,49.9134,49.8578,49.8671,158400.0
2014-08-28 13:30:00,53.76,53.84,53.76,53.77,157600.0,49.8671,49.9413,49.8671,49.8763,157600.0
2014-08-28 14:00:00,53.77,53.79,53.75,53.76,183600.0,49.8763,49.8949,49.8578,49.8671,183600.0
2014-08-28 14:30:00,53.76,53.77,53.69,53.71,363200.0,49.8671,49.8763,49.8021,49.8207,363200.0
2014-08-28 15:00:00,53.7,53.76,53.7,53.74,284000.0,49.8114,49.8671,49.8114,49.8485,284000.0
2014-08-28 15:30:00,53.74,53.74,53.63,53.66,989600.0,49.8485,49.8485,49.7465,49.7743,989600.0
2014-08-29 09:30:00,53.64,53.75,53.44,53.46,702000.0,49.7558,49.8578,49.5702,49.5888,702000.0
2014-08-29 10:00:00,53.46,53.52,53.41,53.42,545600.0,49.5888,49.6444,49.5424,49.5517,545600.0
2014-08-29 10:30:00,53.4,53.48,53.38,53.46,362400.0,49.5331,49.6073,49.5146,49.5888,362400.0
2014-08-29 11:00:00,53.47,53.48,53.39,53.46,666000.0,49.5981,49.6073,49.5239,49.5888,666000.0
2014-08-29 11:30:00,53.45,53.55,53.42,53.42,435600.0,49.5795,49.6723,49.5517,49.5517,435600.0
2014-08-29 12:00:00,53.43,53.47,53.32,53.33,362800.0,49.561,49.5981,49.4589,49.4682,362800.0
2014-08-29 12:30:00,53.31,53.32,53.24,53.25,537600.0,49.4497,49.4589,49.3847,49.394,537600.0
2014-08-29 13:00:00,53.25,53.26,53.18,53.21,597600.0,49.394,49.4033,49.3291,49.3569,597600.0
2014-08-29 13:30:00,53.21,53.24,53.05,53.05,571600.0,49.3569,49.3847,49.2085,49.2085,571600.0
2014-08-29 14:00:00,53.05,53.12,53.04,53.06,748000.0,49.2085,49.2734,49.1992,49.2178,748000.0
2014-08-29 14:30:00,53.06,53.21,53.02,53.17,1298400.0,49.2178,49.3569,49.1807,49.3198,1298400.0
2014-08-29 15:00:00,53.16,53.17,53.08,53.1,634400.0,49.3105,49.3198,49.2363,49.2549,634400.0
2014-08-29 15:30:00,53.1,53.17,53.07,53.15,1803200.0,49.2549,49.3198,49.227,49.3012,1803200.0
2014-09-02 09:30:00,53.35,53.38,53.18,53.26,869600.0,49.4868,49.5146,49.3291,49.4033,869600.0
2014-09-02 10:00:00,53.27,53.43,53.21,53.43,640000.0,49.4126,49.561,49.3569,49.561,640000.0
2014-09-02 10:30:00,53.43,53.67,53.42,53.67,432800.0,49.561,49.7836,49.5517,49.7836,432800.0
2014-09-02 11:00:00,53.67,53.72,53.55,53.67,721600.0,49.7836,49.83,49.6723,49.7836,721600.0
2014-09-02 11:30:00,53.67,53.74,53.57,53.59,456000.0,49.7836,49.8485,49.6908,49.7094,456000.0
2014-09-02 12:00:00,53.59,53.63,53.52,53.52,288400.0,49.7094,49.7465,49.6444,49.6444,288400.0
2014-09-02 12:30:00,53.53,53.55,53.44,53.48,279600.0,49.6537,49.6723,49.5702,49.6073,279600.0
2014-09-02 13:00:00,53.46,53.6,53.43,53.48,308400.0,49.5888,49.7187,49.561,49.6073,308400.0
2014-09-02 13:30:00,53.49,53.54,53.48,53.49,309200.0,49.6166,49.663,49.6073,49.6166,309200.0
2014-09-02 14:00:00,53.49,53.6,53.48,53.6,197600.0,49.6166,49.7187,49.6073,49.7187,197600.0
2014-09-02 14:30:00,53.6,53.63,53.59,53.62,298000.0,49.7187,49.7465,49.7094,49.7372,298000.0
2014-09-02 15:00:00,53.63,53.85,53.6,53.65,378000.0,49.7465,49.9506,49.7187,49.765,378000.0
2014-09-02 15:30:00,53.64,53.7,53.61,53.67,931600.0,49.7558,49.8114,49.7279,49.7836,931600.0
2014-09-03 09:30:00,53.77,53.97,53.76,53.88,1274800.0,49.8763,50.0619,49.8671,49.9784,1274800.0
2014-09-03 10:00:00,53.88,53.97,53.86,53.94,596000.0,49.9784,50.0619,49.9598,50.034,596000.0
2014-09-03 10:30:00,53.93,54.04,53.93,54.01,467200.0,50.0248,50.1268,50.0248,50.099,467200.0
2014-09-03 11:00:00,54.02,54.03,53.92,53.93,482800.0,50.1082,50.1175,50.0155,50.0248,482800.0
2014-09-03 11:30:00,53.93,53.93,53.75,53.75,352800.0,50.0248,50.0248,49.8578,49.8578,352800.0
2014-09-03 12:00:00,53.75,53.77,53.68,53.75,283600.0,49.8578,49.8763,49.7929,49.8578,283600.0
2014-09-03 12:30:00,53.77,53.84,53.74,53.79,210000.0,49.8763,49.9413,49.8485,49.8949,210000.0
2014-09-03 13:00:00,53.78,53.78,53.69,53.71,214400.0,49.8856,49.8856,49.8021,49.8207,214400.0
2014-09-03 13:30:00,53.72,53.75,53.71,53.74,274400.0,49.83,49.8578,49.8207,49.8485,274400.0
2014-09-03 14:00:00,53.74,53.75,53.68,53.71,312000.0,49.8485,49.8578,49.7929,49.8207,312000.0
2014-09-03 14:30:00,53.72,53.74,53.63,53.63,296400.0,49.83,49.8485,49.7465,49.7465,296400.0
2014-09-03 15:00:00,53.63,53.7,53.58,53.69,355600.0,49.7465,49.8114,49.7001,49.8021,355600.0
2014-09-03 15:30:00,53.69,53.75,53.67,53.73,742000.0,49.8021,49.8578,49.7836,49.8392,742000.0
2014-09-04 09:30:00,53.86,54.03,53.56,53.63,1015200.0,49.9598,50.1175,49.6816,49.7465,1015200.0
2014-09-04 10:00:00,53.63,53.77,53.6,53.63,664000.0,49.7465,49.8763,49.7187,49.7465,664000.0
2014-09-04 10:30:00,53.64,53.65,53.6,53.62,671600.0,49.7558,49.765,49.7187,49.7372,671600.0
2014-09-04 11:00:00,53.62,53.65,53.58,53.62,419600.0,49.7372,49.765,49.7001,49.7372,419600.0
2014-09-04 11:30:00,53.62,53.64,53.58,53.6,248000.0,49.7372,49.7558,49.7001,49.7187,248000.0
2014-09-04 12:00:00,53.59,53.67,53.57,53.6,223600.0,49.7094,49.7836,49.6908,49.7187,223600.0
2014-09-04 12:30:00,53.6,53.66,53.58,53.63,221600.0,49.7187,49.7743,49.7001,49.7465,221600.0
2014-09-04 13:00:00,53.63,53.66,53.61,53.63,254400.0,49.7465,49.7743,49.7279,49.7465,254400.0
2014-09-04 13:30:00,53.63,53.65,53.5,53.57,618000.0,49.7465,49.765,49.6259,49.6908,618000.0
2014-09-04 14:00:00,53.57,53.63,53.57,53.63,287600.0,49.6908,49.7465,49.6908,49.7465,287600.0
2014-09-04 14:30:00,53.63,53.64,53.55,53.59,498400.0,49.7465,49.7558,49.6723,49.7094,498400.0
2014-09-04 15:00:00,53.6,53.64,53.5,53.58,831600.0,49.7187,49.7558,49.6259,49.7001,831600.0
2014-09-04 15:30:00,53.58,53.63,53.5,53.59,1192400.0,49.7001,49.7465,49.6259,49.7094,1192400.0
2014-09-05 09:30:00,53.59,53.59,53.32,53.42,708400.0,49.7094,49.7094,49.4589,49.5517,708400.0
2014-09-05 10:00:00,53.42,53.49,53.32,53.4,666400.0,49.5517,49.6166,49.4589,49.5331,666400.0
2014-09-05 10:30:00,53.41,53.49,53.33,53.39,352000.0,49.5424,49.6166,49.4682,49.5239,352000.0
2014-09-05 11:00:00,53.39,53.49,53.32,53.35,418000.0,49.5239,49.6166,49.4589,49.4868,418000.0
2014-09-05 11:30:00,53.35,53.4,53.27,53.33,359200.0,49.4868,49.5331,49.4126,49.4682,359200.0
2014-09-05 12:00:00,53.34,53.49,53.34,53.49,290800.0,49.4775,49.6166,49.4775,49.6166,290800.0
2014-09-05 12:30:00,53.49,53.56,53.43,53.45,350800.0,49.6166,49.6816,49.561,49.5795,350800.0
2014-09-05 13:00:00,53.45,53.52,53.42,53.43,364000.0,49.5795,49.6444,49.5517,49.561,364000.0
2014-09-05 13:30:00,53.44,53.55,53.43,53.46,250000.0,49.5702,49.6723,49.561,49.5888,250000.0
2014-09-05 14:00:00,53.46,53.53,53.44,53.52,407200.0,49.5888,49.6537,49.5702,49.6444,407200.0
2014-09-05 14:30:00,53.52,53.54,53.44,53.47,288000.0,49.6444,49.663,49.5702,49.5981,288000.0
2014-09-05 15:00:00,53.47,53.52,53.42,53.43,492000.0,49.5981,49.6444,49.5517,49.561,492000.0
2014-09-05 15:30:00,53.43,53.54,53.38,53.52,1111200.0,49.561,49.663,49.5146,49.6444,1111200.0
2014-09-08 09:30:00,53.5,53.68,53.38,53.66,880800.0,49.6259,49.7929,49.5146,49.7743,880800.0
2014-09-08 10:00:00,53.66,53.79,53.66,53.76,827200.0,49.7743,49.8949,49.7743,49.8671,827200.0
2014-09-08 10:30:00,53.75,53.88,53.74,53.81,647600.0,49.8578,49.9784,49.8485,49.9134,647600.0
2014-09-08 11:00:00,53.81,53.97,53.78,53.9,451200.0,49.9134,50.0619,49.8856,49.9969,451200.0
2014-09-08 11:30:00,53.89,54.04,53.8,53.83,474000.0,49.9877,50.1268,49.9042,49.932,474000.0
2014-09-08 12:00:00,53.84,53.86,53.81,53.85,212800.0,49.9413,49.9598,49.9134,49.9506,212800.0
2014-09-08 12:30:00,53.84,53.89,53.82,53.83,157200.0,49.9413,49.9877,49.9227,49.932,157200.0
2014-09-08 13:00:00,53.84,53.89,53.75,53.77,476800.0,49.9413,49.9877,49.8578,49.8763,476800.0
2014-09-08 13:30:00,53.77,53.84,53.75,53.81,351200.0,49.8763,49.9413,49.8578,49.9134,351200.0
2014-09-08 14:00:00,53.8,53.91,53.8,53.88,360800.0,49.9042,50.0062,49.9042,49.9784,360800.0
2014-09-08 14:30:00,53.88,53.9,53.79,53.86,359600.0,49.9784,49.9969,49.8949,49.9598,359600.0
2014-09-08 15:00:00,53.86,54.05,53.84,53.94,932000.0,49.9598,50.1361,49.9413,50.034,932000.0
2014-09-08 15:30:00,53.94,54.06,53.92,53.95,1707600.0,50.034,50.1453,50.0155,50.0433,1707600.0
2014-09-09 09:30:00,53.82,53.87,53.63,53.74,530400.0,49.9227,49.9691,49.7465,49.8485,530400.0
2014-09-09 10:00:00,53.74,53.78,53.66,53.68,352000.0,49.8485,49.8856,49.7743,49.7929,352000.0
2014-09-09 10:30:00,53.69,53.71,53.59,53.59,274000.0,49.8021,49.8207,49.7094,49.7094,274000.0
2014-09-09 11:00:00,53.6,53.74,53.58,53.62,257200.0,49.7187,49.8485,49.7001,49.7372,257200.0
2014-09-09 11:30:00,53.63,53.64,53.56,53.62,204000.0,49.7465,49.7558,49.6816,49.7372,204000.0
2014-09-09 12:00:00,53.62,53.67,53.56,53.63,174400.0,49.7372,49.7836,49.6816,49.7465,174400.0
2014-09-09 12:30:00,53.63,53.64,53.5,53.56,560400.0,49.7465,49.7558,49.6259,49.6816,560400.0
2014-09-09 13:00:00,53.56,53.64,53.54,53.58,292800.0,49.6816,49.7558,49.663,49.7001,292800.0
2014-09-09 13:30:00,53.6,53.85,53.58,53.82,429600.0,49.7187,49.9506,49.7001,49.9227,429600.0
2014-09-09 14:00:00,53.79,53.81,53.63,53.63,386400.0,49.8949,49.9134,49.7465,49.7465,386400.0
2014-09-09 14:30:00,53.64,53.68,53.6,53.65,280800.0,49.7558,49.7929,49.7187,49.765,280800.0
2014-09-09 15:00:00,53.63,53.65,53.52,53.59,470000.0,49.7465,49.765,49.6444,49.7094,470000.0
2014-09-09 15:30:00,53.59,53.62,53.53,53.6,1023200.0,49.7094,49.7372,49.6537,49.7187,1023200.0
2014-09-10 09:30:00,53.52,53.98,53.51,53.88,777600.0,49.6444,50.0711,49.6352,49.9784,777600.0
2014-09-10 10:00:00,53.85,54.18,53.78,54.13,622800.0,49.9506,50.2567,49.8856,50.2103,622800.0
2014-09-10 10:30:00,54.13,54.18,53.97,54.01,917600.0,50.2103,50.2567,50.0619,50.099,917600.0
2014-09-10 11:00:00,54.0,54.13,53.96,54.13,522400.0,50.0897,50.2103,50.0526,50.2103,522400.0
2014-09-10 11:30:00,54.13,54.25,54.12,54.13,468800.0,50.2103,50.3216,50.201,50.2103,468800.0
2014-09-10 12:00:00,54.14,54.34,54.1,54.34,487600.0,50.2196,50.4051,50.1824,50.4051,487600.0
2014-09-10 12:30:00,54.34,54.37,54.3,54.35,420400.0,50.4051,50.4329,50.368,50.4143,420400.0
2014-09-10 13:00:00,54.35,54.66,54.34,54.6,865200.0,50.4143,50.7019,50.4051,50.6462,865200.0
2014-09-10 13:30:00,54.6,54.6,54.42,54.5,418400.0,50.6462,50.6462,50.4793,50.5535,418400.0
2014-09-10 14:00:00,54.49,54.54,54.41,54.42,475200.0,50.5442,50.5906,50.47,50.4793,475200.0
2014-09-10 14:30:00,54.43,54.43,54.22,54.24,618800.0,50.4886,50.4886,50.2938,50.3123,618800.0
2014-09-10 15:00:00,54.25,54.29,54.22,54.22,638800.0,50.3216,50.3587,50.2938,50.2938,638800.0
2014-09-10 15:30:00,54.22,54.25,54.2,54.24,1943200.0,50.2938,50.3216,50.2752,50.3123,1943200.0
2014-09-11 09:30:00,54.18,54.19,53.93,54.04,794400.0,50.2567,50.2659,50.0248,50.1268,794400.0
2014-09-11 10:00:00,54.03,54.18,54.02,54.1,365200.0,50.1175,50.2567,50.1082,50.1824,365200.0
2014-09-11 10:30:00,54.1,54.13,53.96,53.99,350400.0,50.1824,50.2103,50.0526,50.0804,350400.0
2014-09-11 11:00:00,53.99,54.01,53.87,53.92,325600.0,50.0804,50.099,49.9691,50.0155,325600.0
2014-09-11 11:30:00,53.91,54.02,53.8,53.88,720800.0,50.0062,50.1082,49.9042,49.9784,720800.0
2014-09-11 12:00:00,53.88,54.09,53.85,54.08,397600.0,49.9784,50.1732,49.9506,50.1639,397600.0
2014-09-11 12:30:00,54.08,54.09,53.83,53.85,247600.0,50.1639,50.1732,49.932,49.9506,247600.0
2014-09-11 13:00:00,53.86,53.87,53.71,53.74,345600.0,49.9598,49.9691,49.8207,49.8485,345600.0
2014-09-11 13:30:00,53.75,53.79,53.68,53.71,439600.0,49.8578,49.8949,49.7929,49.8207,439600.0
2014-09-11 14:00:00,53.71,53.83,53.7,53.81,532800.0,49.8207,49.932,49.8114,49.9134,532800.0
2014-09-11 14:30:00,53.82,53.85,53.68,53.68,366000.0,49.9227,49.9506,49.7929,49.7929,366000.0
2014-09-11 15:00:00,53.7,53.71,53.61,53.68,472400.0,49.8114,49.8207,49.7279,49.7929,472400.0
2014-09-11 15:30:00,53.69,53.77,53.66,53.76,1175200.0,49.8021,49.8763,49.7743,49.8671,1175200.0
2014-09-12 09:30:00,53.72,53.94,53.57,53.63,681600.0,49.83,50.034,49.6908,49.7465,681600.0
2014-09-12 10:00:00,53.64,53.73,53.53,53.63,360400.0,49.7558,49.8392,49.6537,49.7465,360400.0
2014-09-12 10:30:00,53.64,53.75,53.59,53.71,282800.0,49.7558,49.8578,49.7094,49.8207,282800.0
2014-09-12 11:00:00,53.71,53.72,53.57,53.6,363600.0,49.8207,49.83,49.6908,49.7187,363600.0
2014-09-12 11:30:00,53.6,53.62,53.52,53.57,217200.0,49.7187,49.7372,49.6444,49.6908,217200.0
2014-09-12 12:00:00,53.55,53.55,53.47,53.48,228800.0,49.6723,49.6723,49.5981,49.6073,228800.0
2014-09-12 12:30:00,53.48,53.48,53.36,53.38,414400.0,49.6073,49.6073,49.496,49.5146,414400.0
2014-09-12 13:00:00,53.37,53.41,53.21,53.27,498400.0,49.5053,49.5424,49.3569,49.4126,498400.0
2014-09-12 13:30:00,53.26,53.34,53.23,53.29,320800.0,49.4033,49.4775,49.3754,49.4311,320800.0
2014-09-12 14:00:00,53.29,53.4,53.19,53.22,600000.0,49.4311,49.5331,49.3383,49.3662,600000.0
2014-09-12 14:30:00,53.2,53.29,53.19,53.24,462800.0,49.3476,49.4311,49.3383,49.3847,462800.0
2014-09-12 15:00:00,53.24,53.36,53.21,53.34,458800.0,49.3847,49.496,49.3569,49.4775,458800.0
2014-09-12 15:30:00,53.34,53.55,53.33,53.54,1231200.0,49.4775,49.6723,49.4682,49.663,1231200.0
2014-09-15 09:30:00,53.46,53.75,53.46,53.59,687200.0,49.5888,49.8578,49.5888,49.7094,687200.0
2014-09-15 10:00:00,53.59,53.68,53.5,53.5,468000.0,49.7094,49.7929,49.6259,49.6259,468000.0
2014-09-15 10:30:00,53.51,53.61,53.47,53.6,312400.0,49.6352,49.7279,49.5981,49.7187,312400.0
2014-09-15 11:00:00,53.57,53.6,53.49,53.52,284800.0,49.6908,49.7187,49.6166,49.6444,284800.0
2014-09-15 11:30:00,53.52,53.6,53.49,53.6,284000.0,49.6444,49.7187,49.6166,49.7187,284000.0
2014-09-15 12:00:00,53.6,53.69,53.54,53.68,253200.0,49.7187,49.8021,49.663,49.7929,253200.0
2014-09-15 12:30:00,53.68,53.69,53.59,53.63,204000.0,49.7929,49.8021,49.7094,49.7465,204000.0
2014-09-15 13:00:00,53.64,53.71,53.63,53.66,144400.0,49.7558,49.8207,49.7465,49.7743,144400.0
2014-09-15 13:30:00,53.65,53.77,53.64,53.65,276800.0,49.765,49.8763,49.7558,49.765,276800.0
2014-09-15 14:00:00,53.65,53.9,53.65,53.88,288400.0,49.765,49.9969,49.765,49.9784,288400.0
2014-09-15 14:30:00,53.88,53.9,53.78,53.78,268400.0,49.9784,49.9969,49.8856,49.8856,268400.0
2014-09-15 15:00:00,53.79,53.82,53.7,53.73,276800.0,49.8949,49.9227,49.8114,49.8392,276800.0
2014-09-15 15:30:00,53.72,53.73,53.6,53.65,1017600.0,49.83,49.8392,49.7187,49.765,1017600.0
2014-09-16 09:30:00,53.73,53.75,53.43,53.62,775200.0,49.8392,49.8578,49.561,49.7372,775200.0
2014-09-16 10:00:00,53.6,53.67,53.58,53.6,373200.0,49.7187,49.7836,49.7001,49.7187,373200.0
2014-09-16 10:30:00,53.61,53.65,53.49,53.49,445600.0,49.7279,49.765,49.6166,49.6166,445600.0
2014-09-16 11:00:00,53.5,53.62,53.41,53.62,394000.0,49.6259,49.7372,49.5424,49.7372,394000.0
2014-09-16 11:30:00,53.62,53.89,53.62,53.87,421200.0,49.7372,49.9877,49.7372,49.9691,421200.0
2014-09-16 12:00:00,53.87,54.0,53.84,53.98,275600.0,49.9691,50.0897,49.9413,50.0711,275600.0
2014-09-16 12:30:00,53.98,54.07,53.96,54.03,267200.0,50.0711,50.1546,50.0526,50.1175,267200.0
2014-09-16 13:00:00,54.03,54.17,54.03,54.13,279200.0,50.1175,50.2474,50.1175,50.2103,279200.0
2014-09-16 13:30:00,54.13,54.32,54.13,54.27,512800.0,50.2103,50.3865,50.2103,50.3401,512800.0
2014-09-16 14:00:00,54.27,54.43,54.27,54.42,407200.0,50.3401,50.4886,50.3401,50.4793,407200.0
2014-09-16 14:30:00,54.42,54.44,54.35,54.38,329200.0,50.4793,50.4978,50.4143,50.4422,329200.0
2014-09-16 15:00:00,54.36,54.45,54.26,54.28,462000.0,50.4236,50.5071,50.3309,50.3494,462000.0
2014-09-16 15:30:00,54.28,54.35,54.25,54.32,1184800.0,50.3494,50.4143,50.3216,50.3865,1184800.0
2014-09-17 09:30:00,54.25,54.37,53.9,54.07,1012400.0,50.3216,50.4329,49.9969,50.1546,1012400.0
2014-09-17 10:00:00,54.06,54.06,53.88,53.95,558400.0,50.1453,50.1453,49.9784,50.0433,558400.0
2014-09-17 10:30:00,53.96,54.2,53.43,53.92,1338000.0,50.0526,50.2752,49.561,50.0155,1338000.0
2014-09-17 11:00:00,53.92,54.02,53.73,53.76,628400.0,50.0155,50.1082,49.8392,49.8671,628400.0
2014-09-17 11:30:00,53.76,53.9,53.72,53.88,514000.0,49.8671,49.9969,49.83,49.9784,514000.0
2014-09-17 12:00:00,53.88,53.97,53.87,53.88,230400.0,49.9784,50.0619,49.9691,49.9784,230400.0
2014-09-17 12:30:00,53.88,53.9,53.82,53.86,240800.0,49.9784,49.9969,49.9227,49.9598,240800.0
2014-09-17 13:00:00,53.85,53.94,53.84,53.88,181200.0,49.9506,50.034,49.9413,49.9784,181200.0
2014-09-17 13:30:00,53.88,54.13,53.87,54.09,417200.0,49.9784,50.2103,49.9691,50.1732,417200.0
2014-09-17 14:00:00,54.08,54.21,53.79,54.02,904800.0,50.1639,50.2845,49.8949,50.1082,904800.0
2014-09-17 14:30:00,54.04,54.04,53.85,53.97,339200.0,50.1268,50.1268,49.9506,50.0619,339200.0
2014-09-17 15:00:00,53.97,54.1,53.92,53.98,453600.0,50.0619,50.1824,50.0155,50.0711,453600.0
2014-09-17 15:30:00,53.98,53.98,53.85,53.88,1315200.0,50.0711,50.0711,49.9506,49.9784,1315200.0
2014-09-18 09:30:00,53.98,54.09,53.79,53.95,665200.0,50.0711,50.1732,49.8949,50.0433,665200.0
2014-09-18 10:00:00,53.95,54.07,53.92,54.05,686400.0,50.0433,50.1546,50.0155,50.1361,686400.0
2014-09-18 10:30:00,54.03,54.13,53.99,54.06,599600.0,50.1175,50.2103,50.0804,50.1453,599600.0
2014-09-18 11:00:00,54.09,54.1,53.91,54.04,384400.0,50.1732,50.1824,50.0062,50.1268,384400.0
2014-09-18 11:30:00,54.03,54.12,53.95,54.1,387600.0,50.1175,50.201,50.0433,50.1824,387600.0
2014-09-18 12:00:00,54.11,54.14,54.05,54.05,329200.0,50.1917,50.2196,50.1361,50.1361,329200.0
2014-09-18 12:30:00,54.04,54.14,54.04,54.11,276000.0,50.1268,50.2196,50.1268,50.1917,276000.0
2014-09-18 13:00:00,54.11,54.12,54.04,54.07,304800.0,50.1917,50.201,50.1268,50.1546,304800.0
2014-09-18 13:30:00,54.06,54.1,54.01,54.08,194800.0,50.1453,50.1824,50.099,50.1639,194800.0
2014-09-18 14:00:00,54.08,54.17,54.08,54.12,236000.0,50.1639,50.2474,50.1639,50.201,236000.0
2014-09-18 14:30:00,54.12,54.15,53.9,53.9,422800.0,50.201,50.2288,49.9969,49.9969,422800.0
2014-09-18 15:00:00,53.9,54.03,53.89,53.99,490800.0,49.9969,50.1175,49.9877,50.0804,490800.0
2014-09-18 15:30:00,53.99,54.06,53.96,54.02,1412400.0,50.0804,50.1453,50.0526,50.1082,1412400.0
2014-09-19 09:30:00,54.42,54.54,54.05,54.17,6240000.0,50.4793,50.5906,50.1361,50.2474,6240000.0
2014-09-19 10:00:00,54.15,54.25,54.09,54.2,552800.0,50.2288,50.3216,50.1732,50.2752,552800.0
2014-09-19 10:30:00,54.2,54.22,54.06,54.2,435200.0,50.2752,50.2938,50.1453,50.2752,435200.0
2014-09-19 11:00:00,54.21,54.32,54.14,54.14,254800.0,50.2845,50.3865,50.2196,50.2196,254800.0
2014-09-19 11:30:00,54.15,54.18,54.08,54.11,327600.0,50.2288,50.2567,50.1639,50.1917,327600.0
2014-09-19 12:00:00,54.1,54.12,54.0,54.0,316800.0,50.1824,50.201,50.0897,50.0897,316800.0
2014-09-19 12:30:00,54.01,54.01,53.92,53.97,263600.0,50.099,50.099,50.0155,50.0619,263600.0
2014-09-19 13:00:00,53.98,54.06,53.87,54.05,296400.0,50.0711,50.1453,49.9691,50.1361,296400.0
2014-09-19 13:30:00,54.05,54.2,54.04,54.19,351600.0,50.1361,50.2752,50.1268,50.2659,351600.0
2014-09-19 14:00:00,54.18,54.24,54.1,54.21,230000.0,50.2567,50.3123,50.1824,50.2845,230000.0
2014-09-19 14:30:00,54.21,54.25,54.16,54.25,467600.0,50.2845,50.3216,50.2381,50.3216,467600.0
2014-09-19 15:00:00,54.25,54.34,54.22,54.22,378000.0,50.3216,50.4051,50.2938,50.2938,378000.0
2014-09-19 15:30:00,54.22,54.29,54.08,54.09,1451200.0,50.2938,50.3587,50.1639,50.1732,1451200.0
2014-09-22 09:30:00,54.24,54.24,53.81,53.83,675200.0,50.3123,50.3123,49.9134,49.932,675200.0
2014-09-22 10:00:00,53.83,53.95,53.71,53.73,633600.0,49.932,50.0433,49.8207,49.8392,633600.0
2014-09-22 10:30:00,53.74,53.82,53.56,53.61,679200.0,49.8485,49.9227,49.6816,49.7279,679200.0
2014-09-22 11:00:00,53.61,53.79,53.59,53.79,362400.0,49.7279,49.8949,49.7094,49.8949,362400.0
2014-09-22 11:30:00,53.79,53.79,53.63,53.68,514000.0,49.8949,49.8949,49.7465,49.7929,514000.0
2014-09-22 12:00:00,53.67,53.67,53.55,53.58,286800.0,49.7836,49.7836,49.6723,49.7001,286800.0
2014-09-22 12:30:00,53.58,53.68,53.52,53.65,256000.0,49.7001,49.7929,49.6444,49.765,256000.0
2014-09-22 13:00:00,53.65,53.69,53.58,53.69,229200.0,49.765,49.8021,49.7001,49.8021,229200.0
2014-09-22 13:30:00,53.69,53.7,53.59,53.59,232400.0,49.8021,49.8114,49.7094,49.7094,232400.0
2014-09-22 14:00:00,53.59,53.66,53.47,53.48,365200.0,49.7094,49.7743,49.5981,49.6073,365200.0
2014-09-22 14:30:00,53.48,53.52,53.44,53.47,611200.0,49.6073,49.6444,49.5702,49.5981,611200.0
2014-09-22 15:00:00,53.47,53.52,53.45,53.48,377200.0,49.5981,49.6444,49.5795,49.6073,377200.0
2014-09-22 15:30:00,53.48,53.52,53.45,53.48,1648400.0,49.6073,49.6444,49.5795,49.6073,1648400.0
2014-09-23 09:30:00,53.48,53.48,53.2,53.34,1002400.0,49.6073,49.6073,49.3476,49.4775,1002400.0
2014-09-23 10:00:00,53.34,53.46,53.31,53.34,590000.0,49.4775,49.5888,49.4497,49.4775,590000.0
2014-09-23 10:30:00,53.34,53.34,53.24,53.26,417200.0,49.4775,49.4775,49.3847,49.4033,417200.0
2014-09-23 11:00:00,53.25,53.34,53.21,53.29,327200.0,49.394,49.4775,49.3569,49.4311,327200.0
2014-09-23 11:30:00,53.3,53.42,53.29,53.41,258000.0,49.4404,49.5517,49.4311,49.5424,258000.0
2014-09-23 12:00:00,53.42,53.43,53.31,53.32,196000.0,49.5517,49.561,49.4497,49.4589,196000.0
2014-09-23 12:30:00,53.31,53.35,53.24,53.27,216800.0,49.4497,49.4868,49.3847,49.4126,216800.0
2014-09-23 13:00:00,53.27,53.35,53.26,53.33,516000.0,49.4126,49.4868,49.4033,49.4682,516000.0
2014-09-23 13:30:00,53.32,53.34,53.19,53.21,226000.0,49.4589,49.4775,49.3383,49.3569,226000.0
2014-09-23 14:00:00,53.22,53.27,53.16,53.21,275200.0,49.3662,49.4126,49.3105,49.3569,275200.0
2014-09-23 14:30:00,53.22,53.24,53.16,53.21,269200.0,49.3662,49.3847,49.3105,49.3569,269200.0
2014-09-23 15:00:00,53.21,53.3,53.16,53.27,406400.0,49.3569,49.4404,49.3105,49.4126,406400.0
2014-09-23 15:30:00,53.27,53.34,53.13,53.16,972400.0,49.4126,49.4775,49.2827,49.3105,972400.0
2014-09-24 09:30:00,53.2,53.4,53.16,53.31,612000.0,49.3476,49.5331,49.3105,49.4497,612000.0
2014-09-24 10:00:00,53.31,53.41,53.06,53.25,731200.0,49.4497,49.5424,49.2178,49.394,731200.0
2014-09-24 10:30:00,53.25,53.31,53.21,53.29,383200.0,49.394,49.4497,49.3569,49.4311,383200.0
2014-09-24 11:00:00,53.3,53.58,53.29,53.55,340800.0,49.4404,49.7001,49.4311,49.6723,340800.0
2014-09-24 11:30:00,53.55,53.65,53.48,53.52,351200.0,49.6723,49.765,49.6073,49.6444,351200.0
2014-09-24 12:00:00,53.54,53.56,53.45,53.47,246000.0,49.663,49.6816,49.5795,49.5981,246000.0
2014-09-24 12:30:00,53.48,53.55,53.46,53.49,149600.0,49.6073,49.6723,49.5888,49.6166,149600.0
2014-09-24 13:00:00,53.5,53.54,53.47,53.52,210800.0,49.6259,49.663,49.5981,49.6444,210800.0
2014-09-24 13:30:00,53.52,53.64,53.52,53.57,256800.0,49.6444,49.7558,49.6444,49.6908,256800.0
2014-09-24 14:00:00,53.56,53.75,53.56,53.71,234800.0,49.6816,49.8578,49.6816,49.8207,234800.0
2014-09-24 14:30:00,53.71,53.72,53.61,53.63,496000.0,49.8207,49.83,49.7279,49.7465,496000.0
2014-09-24 15:00:00,53.63,53.74,53.6,53.66,326800.0,49.7465,49.8485,49.7187,49.7743,326800.0
2014-09-24 15:30:00,53.68,53.71,53.54,53.6,1046400.0,49.7929,49.8207,49.663,49.7187,1046400.0
2014-09-25 09:30:00,53.51,53.57,53.27,53.3,976400.0,49.6352,49.6908,49.4126,49.4404,976400.0
2014-09-25 10:00:00,53.3,53.33,52.95,52.98,898800.0,49.4404,49.4682,49.1157,49.1436,898800.0
2014-09-25 10:30:00,52.99,52.99,52.67,52.75,1334400.0,49.1528,49.1528,48.856,48.9302,1334400.0
2014-09-25 11:00:00,52.76,52.82,52.6,52.76,1052000.0,48.9395,48.9951,48.7911,48.9395,1052000.0
2014-09-25 11:30:00,52.75,52.79,52.68,52.72,400000.0,48.9302,48.9673,48.8653,48.9024,400000.0
2014-09-25 12:00:00,52.72,52.8,52.65,52.68,245600.0,48.9024,48.9766,48.8374,48.8653,245600.0
2014-09-25 12:30:00,52.66,52.77,52.65,52.72,182800.0,48.8467,48.9488,48.8374,48.9024,182800.0
2014-09-25 13:00:00,52.71,52.79,52.63,52.78,455200.0,48.8931,48.9673,48.8189,48.958,455200.0
2014-09-25 13:30:00,52.78,52.8,52.63,52.7,411600.0,48.958,48.9766,48.8189,48.8838,411600.0
2014-09-25 14:00:00,52.69,52.77,52.65,52.74,345600.0,48.8746,48.9488,48.8374,48.9209,345600.0
2014-09-25 14:30:00,52.75,52.8,52.7,52.74,526000.0,48.9302,48.9766,48.8838,48.9209,526000.0
2014-09-25 15:00:00,52.74,52.76,52.68,52.7,444000.0,48.9209,48.9395,48.8653,48.8838,444000.0
2014-09-25 15:30:00,52.7,52.84,52.69,52.71,1230800.0,48.8838,49.0137,48.8746,48.8931,1230800.0
2014-09-26 09:30:00,52.86,52.91,52.69,52.74,494800.0,49.0322,49.0786,48.8746,48.9209,494800.0
2014-09-26 10:00:00,52.75,52.85,52.65,52.68,351600.0,48.9302,49.023,48.8374,48.8653,351600.0
2014-09-26 10:30:00,52.68,52.79,52.64,52.76,334800.0,48.8653,48.9673,48.8282,48.9395,334800.0
2014-09-26 11:00:00,52.76,52.82,52.72,52.77,202400.0,48.9395,48.9951,48.9024,48.9488,202400.0
2014-09-26 11:30:00,52.74,52.84,52.74,52.83,231200.0,48.9209,49.0137,48.9209,49.0044,231200.0
2014-09-26 12:00:00,52.83,52.93,52.82,52.87,194000.0,49.0044,49.0972,48.9951,49.0415,194000.0
2014-09-26 12:30:00,52.87,52.93,52.86,52.91,122800.0,49.0415,49.0972,49.0322,49.0786,122800.0
2014-09-26 13:00:00,52.91,52.98,52.88,52.94,181600.0,49.0786,49.1436,49.0508,49.1064,181600.0
2014-09-26 13:30:00,52.94,52.97,52.83,52.88,398000.0,49.1064,49.1343,49.0044,49.0508,398000.0
2014-09-26 14:00:00,52.89,53.04,52.84,52.97,628000.0,49.0601,49.1992,49.0137,49.1343,628000.0
2014-09-26 14:30:00,52.98,53.06,52.91,52.93,568800.0,49.1436,49.2178,49.0786,49.0972,568800.0
2014-09-26 15:00:00,52.93,52.96,52.82,52.82,694800.0,49.0972,49.125,48.9951,48.9951,694800.0
2014-09-26 15:30:00,52.83,53.01,52.83,52.97,883600.0,49.0044,49.1714,49.0044,49.1343,883600.0
2014-09-29 09:30:00,52.55,52.6,52.28,52.5,899200.0,48.7447,48.7911,48.4942,48.6983,899200.0
2014-09-29 10:00:00,52.47,52.74,52.45,52.67,572800.0,48.6705,48.9209,48.6519,48.856,572800.0
2014-09-29 10:30:00,52.69,52.8,52.63,52.7,475600.0,48.8746,48.9766,48.8189,48.8838,475600.0
2014-09-29 11:00:00,52.72,52.82,52.67,52.82,393600.0,48.9024,48.9951,48.856,48.9951,393600.0
2014-09-29 11:30:00,52.82,52.87,52.75,52.85,200800.0,48.9951,49.0415,48.9302,49.023,200800.0
2014-09-29 12:00:00,52.85,52.85,52.58,52.59,265200.0,49.023,49.023,48.7725,48.7818,265200.0
2014-09-29 12:30:00,52.6,52.61,52.44,52.54,602800.0,48.7911,48.8003,48.6427,48.7354,602800.0
2014-09-29 13:00:00,52.53,52.6,52.49,52.59,512800.0,48.7261,48.7911,48.689,48.7818,512800.0
2014-09-29 13:30:00,52.59,52.66,52.56,52.63,301200.0,48.7818,48.8467,48.754,48.8189,301200.0
2014-09-29 14:00:00,52.64,52.71,52.52,52.54,418400.0,48.8282,48.8931,48.7169,48.7354,418400.0
2014-09-29 14:30:00,52.54,52.75,52.54,52.74,333200.0,48.7354,48.9302,48.7354,48.9209,333200.0
2014-09-29 15:00:00,52.74,52.76,52.68,52.72,394800.0,48.9209,48.9395,48.8653,48.9024,394800.0
2014-09-29 15:30:00,52.73,52.77,52.61,52.7,1093600.0,48.9117,48.9488,48.8003,48.8838,1093600.0
2014-09-30 09:30:00,52.79,53.27,52.76,53.13,938800.0,48.9673,49.4126,48.9395,49.2827,938800.0
2014-09-30 10:00:00,53.13,53.21,52.93,53.09,803600.0,49.2827,49.3569,49.0972,49.2456,803600.0
2014-09-30 10:30:00,53.1,53.3,53.07,53.29,580800.0,49.2549,49.4404,49.227,49.4311,580800.0
2014-09-30 11:00:00,53.29,53.46,53.29,53.43,443600.0,49.4311,49.5888,49.4311,49.561,443600.0
2014-09-30 11:30:00,53.43,53.44,53.35,53.43,309600.0,49.561,49.5702,49.4868,49.561,309600.0
2014-09-30 12:00:00,53.43,53.51,53.3,53.3,427200.0,49.561,49.6352,49.4404,49.4404,427200.0
2014-09-30 12:30:00,53.3,53.35,53.16,53.35,438800.0,49.4404,49.4868,49.3105,49.4868,438800.0
2014-09-30 13:00:00,53.33,53.49,53.32,53.45,579600.0,49.4682,49.6166,49.4589,49.5795,579600.0
2014-09-30 13:30:00,53.46,53.48,53.23,53.32,423200.0,49.5888,49.6073,49.3754,49.4589,423200.0
2014-09-30 14:00:00,53.32,53.34,53.19,53.33,475600.0,49.4589,49.4775,49.3383,49.4682,475600.0
2014-09-30 14:30:00,53.33,53.41,53.27,53.32,403600.0,49.4682,49.5424,49.4126,49.4589,403600.0
2014-09-30 15:00:00,53.33,53.5,53.3,53.43,627600.0,49.4682,49.6259,49.4404,49.561,627600.0
2014-09-30 15:30:00,53.43,53.51,53.34,53.35,1592400.0,49.561,49.6352,49.4775,49.4868,1592400.0
2014-10-01 09:30:00,53.21,53.45,53.14,53.24,965200.0,49.3569,49.5795,49.292,49.3847,965200.0
2014-10-01 10:00:00,53.21,53.24,52.88,52.88,874800.0,49.3569,49.3847,49.0508,49.0508,874800.0
2014-10-01 10:30:00,52.88,52.88,52.66,52.73,600800.0,49.0508,49.0508,48.8467,48.9117,600800.0
2014-10-01 11:00:00,52.74,52.84,52.69,52.72,531200.0,48.9209,49.0137,48.8746,48.9024,531200.0
2014-10-01 11:30:00,52.72,52.74,52.56,52.62,456800.0,48.9024,48.9209,48.754,48.8096,456800.0
2014-10-01 12:00:00,52.61,52.74,52.59,52.69,452400.0,48.8003,48.9209,48.7818,48.8746,452400.0
2014-10-01 12:30:00,52.7,52.7,52.56,52.59,452400.0,48.8838,48.8838,48.754,48.7818,452400.0
2014-10-01 13:00:00,52.6,52.67,52.54,52.62,354000.0,48.7911,48.856,48.7354,48.8096,354000.0
2014-10-01 13:30:00,52.61,52.61,52.44,52.53,423600.0,48.8003,48.8003,48.6427,48.7261,423600.0
2014-10-01 14:00:00,52.53,52.6,52.49,52.6,429200.0,48.7261,48.7911,48.689,48.7911,429200.0
2014-10-01 14:30:00,52.6,52.62,52.49,52.5,350000.0,48.7911,48.8096,48.689,48.6983,350000.0
2014-10-01 15:00:00,52.52,52.6,52.47,52.53,521200.0,48.7169,48.7911,48.6705,48.7261,521200.0
2014-10-01 15:30:00,52.55,52.71,52.49,52.52,2045600.0,48.7447,48.8931,48.689,48.7169,2045600.0
2014-10-02 09:30:00,52.25,52.35,51.98,52.25,1495600.0,48.4664,48.5592,48.216,48.4664,1495600.0
2014-10-02 10:00:00,52.26,52.3,52.13,52.27,559600.0,48.4757,48.5128,48.3551,48.485,559600.0
2014-10-02 10:30:00,52.24,52.27,52.02,52.04,686000.0,48.4571,48.485,48.2531,48.2716,686000.0
2014-10-02 11:00:00,52.02,52.1,51.99,52.09,506400.0,48.2531,48.3273,48.2252,48.318,506400.0
2014-10-02 11:30:00,52.1,52.12,51.95,52.05,698400.0,48.3273,48.3458,48.1881,48.2809,698400.0
2014-10-02 12:00:00,52.05,52.09,51.98,52.09,593200.0,48.2809,48.318,48.216,48.318,593200.0
2014-10-02 12:30:00,52.07,52.3,52.02,52.29,598000.0,48.2994,48.5128,48.2531,48.5035,598000.0
2014-10-02 13:00:00,52.29,52.42,52.22,52.34,449200.0,48.5035,48.6241,48.4386,48.5499,449200.0
2014-10-02 13:30:00,52.35,52.37,52.21,52.28,428000.0,48.5592,48.5777,48.4293,48.4942,428000.0
2014-10-02 14:00:00,52.28,52.47,52.27,52.45,291200.0,48.4942,48.6705,48.485,48.6519,291200.0
2014-10-02 14:30:00,52.43,52.5,52.36,52.44,443200.0,48.6334,48.6983,48.5684,48.6427,443200.0
2014-10-02 15:00:00,52.45,52.48,52.37,52.47,427600.0,48.6519,48.6798,48.5777,48.6705,427600.0
2014-10-02 15:30:00,52.45,52.5,52.35,52.41,794400.0,48.6519,48.6983,48.5592,48.6148,794400.0
2014-10-03 09:30:00,52.76,53.02,52.74,52.93,862800.0,48.9395,49.1807,48.9209,49.0972,862800.0
2014-10-03 10:00:00,52.93,53.02,52.81,52.83,565200.0,49.0972,49.1807,48.9859,49.0044,565200.0
2014-10-03 10:30:00,52.85,52.9,52.78,52.79,404400.0,49.023,49.0693,48.958,48.9673,404400.0
2014-10-03 11:00:00,52.78,52.81,52.6,52.68,513600.0,48.958,48.9859,48.7911,48.8653,513600.0
2014-10-03 11:30:00,52.71,52.79,52.55,52.77,315600.0,48.8931,48.9673,48.7447,48.9488,315600.0
2014-10-03 12:00:00,52.77,52.92,52.77,52.91,164000.0,48.9488,49.0879,48.9488,49.0786,164000.0
2014-10-03 12:30:00,52.93,53.02,52.93,52.98,258800.0,49.0972,49.1807,49.0972,49.1436,258800.0
2014-10-03 13:00:00,52.97,53.0,52.93,52.96,173600.0,49.1343,49.1621,49.0972,49.125,173600.0
2014-10-03 13:30:00,52.96,52.96,52.9,52.93,236400.0,49.125,49.125,49.0693,49.0972,236400.0
2014-10-03 14:00:00,52.94,53.06,52.94,53.04,235600.0,49.1064,49.2178,49.1064,49.1992,235600.0
2014-10-03 14:30:00,53.04,53.08,53.0,53.02,189600.0,49.1992,49.2363,49.1621,49.1807,189600.0
2014-10-03 15:00:00,53.02,53.06,52.99,53.02,244000.0,49.1807,49.2178,49.1528,49.1807,244000.0
2014-10-03 15:30:00,53.02,53.07,52.97,53.01,1035600.0,49.1807,49.227,49.1343,49.1714,1035600.0
2014-10-06 09:30:00,53.15,53.18,53.01,53.03,643200.0,49.3012,49.3291,49.1714,49.1899,643200.0
2014-10-06 10:00:00,53.04,53.18,53.0,53.08,592400.0,49.1992,49.3291,49.1621,49.2363,592400.0
2014-10-06 10:30:00,53.08,53.2,53.02,53.15,514000.0,49.2363,49.3476,49.1807,49.3012,514000.0
2014-10-06 11:00:00,53.13,53.29,53.1,53.16,404400.0,49.2827,49.4311,49.2549,49.3105,404400.0
2014-10-06 11:30:00,53.16,53.22,53.04,53.1,475200.0,49.3105,49.3662,49.1992,49.2549,475200.0
2014-10-06 12:00:00,53.08,53.14,53.02,53.07,355600.0,49.2363,49.292,49.1807,49.227,355600.0
2014-10-06 12:30:00,53.07,53.09,52.92,52.98,299200.0,49.227,49.2456,49.0879,49.1436,299200.0
2014-10-06 13:00:00,52.99,53.08,52.92,53.07,256400.0,49.1528,49.2363,49.0879,49.227,256400.0
2014-10-06 13:30:00,53.07,53.08,53.0,53.02,294400.0,49.227,49.2363,49.1621,49.1807,294400.0
2014-10-06 14:00:00,53.01,53.13,52.98,53.05,342400.0,49.1714,49.2827,49.1436,49.2085,342400.0
2014-10-06 14:30:00,53.05,53.09,53.01,53.01,472400.0,49.2085,49.2456,49.1714,49.1714,472400.0
2014-10-06 15:00:00,53.01,53.04,52.93,53.0,300800.0,49.1714,49.1992,49.0972,49.1621,300800.0
2014-10-06 15:30:00,53.01,53.08,52.95,52.96,1032400.0,49.1714,49.2363,49.1157,49.125,1032400.0
2014-10-07 09:30:00,52.7,52.77,52.29,52.49,1010800.0,48.8838,48.9488,48.5035,48.689,1010800.0
2014-10-07 10:00:00,52.49,52.63,52.45,52.6,524800.0,48.689,48.8189,48.6519,48.7911,524800.0
2014-10-07 10:30:00,52.61,52.69,52.5,52.51,401600.0,48.8003,48.8746,48.6983,48.7076,401600.0
2014-10-07 11:00:00,52.5,52.56,52.39,52.43,1012800.0,48.6983,48.754,48.5963,48.6334,1012800.0
2014-10-07 11:30:00,52.43,52.51,52.39,52.49,253200.0,48.6334,48.7076,48.5963,48.689,253200.0
2014-10-07 12:00:00,52.49,52.66,52.47,52.6,202000.0,48.689,48.8467,48.6705,48.7911,202000.0
2014-10-07 12:30:00,52.61,52.63,52.52,52.57,452000.0,48.8003,48.8189,48.7169,48.7632,452000.0
2014-10-07 13:00:00,52.57,52.57,52.44,52.49,184800.0,48.7632,48.7632,48.6427,48.689,184800.0
2014-10-07 13:30:00,52.49,52.51,52.35,52.39,203200.0,48.689,48.7076,48.5592,48.5963,203200.0
2014-10-07 14:00:00,52.38,52.41,52.26,52.28,345200.0,48.587,48.6148,48.4757,48.4942,345200.0
2014-10-07 14:30:00,52.27,52.29,52.16,52.25,454000.0,48.485,48.5035,48.3829,48.4664,454000.0
2014-10-07 15:00:00,52.23,52.31,52.09,52.16,555600.0,48.4479,48.5221,48.318,48.3829,555600.0
2014-10-07 15:30:00,52.16,52.2,51.96,51.98,1353600.0,48.3829,48.42,48.1974,48.216,1353600.0
2014-10-08 09:30:00,52.04,52.52,51.95,52.0,1444000.0,48.2716,48.7169,48.1881,48.2345,1444000.0
2014-10-08 10:00:00,52.0,52.27,51.93,52.17,648000.0,48.2345,48.485,48.1696,48.3922,648000.0
2014-10-08 10:30:00,52.16,52.32,51.97,51.98,756400.0,48.3829,48.5313,48.2067,48.216,756400.0
2014-10-08 11:00:00,51.98,52.3,51.96,52.3,606800.0,48.216,48.5128,48.1974,48.5128,606800.0
2014-10-08 11:30:00,52.25,52.32,52.11,52.23,380800.0,48.4664,48.5313,48.3366,48.4479,380800.0
2014-10-08 12:00:00,52.22,52.3,52.18,52.19,186400.0,48.4386,48.5128,48.4015,48.4108,186400.0
2014-10-08 12:30:00,52.2,52.33,52.18,52.22,370400.0,48.42,48.5406,48.4015,48.4386,370400.0
2014-10-08 13:00:00,52.2,52.33,52.2,52.21,182800.0,48.42,48.5406,48.42,48.4293,182800.0
2014-10-08 13:30:00,52.22,52.48,52.22,52.43,351200.0,48.4386,48.6798,48.4386,48.6334,351200.0
2014-10-08 14:00:00,52.42,52.79,52.42,52.77,675600.0,48.6241,48.9673,48.6241,48.9488,675600.0
2014-10-08 14:30:00,52.76,52.81,52.71,52.77,484400.0,48.9395,48.9859,48.8931,48.9488,484400.0
2014-10-08 15:00:00,52.77,53.02,52.77,52.98,454400.0,48.9488,49.1807,48.9488,49.1436,454400.0
2014-10-08 15:30:00,52.97,53.13,52.93,53.05,1902800.0,49.1343,49.2827,49.0972,49.2085,1902800.0
2014-10-09 09:30:00,53.05,53.05,52.57,52.69,607200.0,49.2085,49.2085,48.7632,48.8746,607200.0
2014-10-09 10:00:00,52.71,52.89,52.69,52.79,566800.0,48.8931,49.0601,48.8746,48.9673,566800.0
2014-10-09 10:30:00,52.81,52.81,52.5,52.59,470800.0,48.9859,48.9859,48.6983,48.7818,470800.0
2014-10-09 11:00:00,52.59,52.69,52.47,52.61,420400.0,48.7818,48.8746,48.6705,48.8003,420400.0
2014-10-09 11:30:00,52.62,52.62,52.19,52.19,563600.0,48.8096,48.8096,48.4108,48.4108,563600.0
2014-10-09 12:00:00,52.2,52.26,52.06,52.1,586800.0,48.42,48.4757,48.2902,48.3273,586800.0
2014-10-09 12:30:00,52.09,52.22,52.04,52.12,450800.0,48.318,48.4386,48.2716,48.3458,450800.0
2014-10-09 13:00:00,52.14,52.21,51.94,52.1,406400.0,48.3644,48.4293,48.1789,48.3273,406400.0
2014-10-09 13:30:00,52.06,52.22,52.02,52.13,464800.0,48.2902,48.4386,48.2531,48.3551,464800.0
2014-10-09 14:00:00,52.09,52.09,51.92,51.99,388000.0,48.318,48.318,48.1603,48.2252,388000.0
2014-10-09 14:30:00,51.97,52.1,51.9,52.02,543600.0,48.2067,48.3273,48.1418,48.2531,543600.0
2014-10-09 15:00:00,52.01,52.15,51.95,52.1,427600.0,48.2438,48.3737,48.1881,48.3273,427600.0
2014-10-09 15:30:00,52.11,52.18,51.9,51.96,2070800.0,48.3366,48.4015,48.1418,48.1974,2070800.0
2014-10-10 09:30:00,51.97,52.39,51.92,52.24,1057600.0,48.2067,48.5963,48.1603,48.4571,1057600.0
2014-10-10 10:00:00,52.25,52.27,51.8,51.85,815600.0,48.4664,48.485,48.049,48.0954,815600.0
2014-10-10 10:30:00,51.88,52.12,51.8,51.95,573200.0,48.1232,48.3458,48.049,48.1881,573200.0
2014-10-10 11:00:00,51.98,52.03,51.75,51.8,763600.0,48.216,48.2623,48.0026,48.049,763600.0
2014-10-10 11:30:00,51.8,51.98,51.76,51.8,378800.0,48.049,48.216,48.0119,48.049,378800.0
2014-10-10 12:00:00,51.81,51.97,51.78,51.92,510000.0,48.0583,48.2067,48.0304,48.1603,510000.0
2014-10-10 12:30:00,51.94,52.11,51.86,51.88,270800.0,48.1789,48.3366,48.1047,48.1232,270800.0
2014-10-10 13:00:00,51.87,51.91,51.65,51.71,281600.0,48.1139,48.151,47.9099,47.9655,281600.0
2014-10-10 13:30:00,51.75,51.9,51.69,51.86,215200.0,48.0026,48.1418,47.947,48.1047,215200.0
2014-10-10 14:00:00,51.87,51.93,51.64,51.67,304400.0,48.1139,48.1696,47.9006,47.9284,304400.0
2014-10-10 14:30:00,51.67,51.7,51.47,51.5,461200.0,47.9284,47.9562,47.7429,47.7707,461200.0
2014-10-10 15:00:00,51.51,51.55,51.43,51.51,470800.0,47.78,47.8171,47.7058,47.78,470800.0
2014-10-10 15:30:00,51.51,51.53,51.25,51.26,1647200.0,47.78,47.7985,47.5388,47.5481,1647200.0
2014-10-13 09:30:00,51.13,51.57,50.93,51.41,1048000.0,47.4275,47.8357,47.242,47.6872,1048000.0
2014-10-13 10:00:00,51.44,51.55,51.37,51.46,576800.0,47.7151,47.8171,47.6501,47.7336,576800.0
2014-10-13 10:30:00,51.46,51.69,51.35,51.61,1376000.0,47.7336,47.947,47.6316,47.8728,1376000.0
2014-10-13 11:00:00,51.59,51.73,51.43,51.5,650400.0,47.8542,47.9841,47.7058,47.7707,650400.0
2014-10-13 11:30:00,51.51,51.68,51.5,51.63,314400.0,47.78,47.9377,47.7707,47.8913,314400.0
2014-10-13 12:00:00,51.67,51.85,51.6,51.84,551600.0,47.9284,48.0954,47.8635,48.0861,551600.0
2014-10-13 12:30:00,51.85,51.94,51.76,51.81,349600.0,48.0954,48.1789,48.0119,48.0583,349600.0
2014-10-13 13:00:00,51.81,51.87,51.67,51.78,531200.0,48.0583,48.1139,47.9284,48.0304,531200.0
2014-10-13 13:30:00,51.77,51.78,51.61,51.65,359600.0,48.0212,48.0304,47.8728,47.9099,359600.0
2014-10-13 14:00:00,51.66,51.81,51.63,51.73,332000.0,47.9191,48.0583,47.8913,47.9841,332000.0
2014-10-13 14:30:00,51.73,51.73,51.52,51.56,248800.0,47.9841,47.9841,47.7893,47.8264,248800.0
2014-10-13 15:00:00,51.56,51.63,51.48,51.51,1037600.0,47.8264,47.8913,47.7522,47.78,1037600.0
2014-10-13 15:30:00,51.5,51.51,51.0,51.04,2178400.0,47.7707,47.78,47.3069,47.344,2178400.0
2014-10-14 09:30:00,51.1,51.48,51.09,51.21,1032800.0,47.3997,47.7522,47.3904,47.5017,1032800.0
2014-10-14 10:00:00,51.23,51.24,50.87,51.03,1584800.0,47.5203,47.5295,47.1863,47.3348,1584800.0
2014-10-14 10:30:00,51.03,51.4,51.02,51.15,650800.0,47.3348,47.678,47.3255,47.4461,650800.0
2014-10-14 11:00:00,51.16,51.37,51.07,51.16,612800.0,47.4553,47.6501,47.3719,47.4553,612800.0
2014-10-14 11:30:00,51.16,51.26,51.13,51.25,431200.0,47.4553,47.5481,47.4275,47.5388,431200.0
2014-10-14 12:00:00,51.26,51.28,51.17,51.19,564000.0,47.5481,47.5667,47.4646,47.4832,564000.0
2014-10-14 12:30:00,51.19,51.26,51.14,51.22,294800.0,47.4832,47.5481,47.4368,47.511,294800.0
2014-10-14 13:00:00,51.23,51.25,51.01,51.01,274000.0,47.5203,47.5388,47.3162,47.3162,274000.0
2014-10-14 13:30:00,51.01,51.22,50.92,51.2,374000.0,47.3162,47.511,47.2327,47.4924,374000.0
2014-10-14 14:00:00,51.2,51.31,51.02,51.04,342400.0,47.4924,47.5945,47.3255,47.344,342400.0
2014-10-14 14:30:00,51.04,51.1,50.93,50.99,472000.0,47.344,47.3997,47.242,47.2977,472000.0
2014-10-14 15:00:00,51.0,51.05,50.61,50.78,962400.0,47.3069,47.3533,46.9452,47.1029,962400.0
2014-10-14 15:30:00,50.77,50.91,50.66,50.77,2436800.0,47.0936,47.2234,46.9915,47.0936,2436800.0
2014-10-15 09:30:00,50.22,50.48,49.8,50.35,2110000.0,46.5834,46.8246,46.1938,46.704,2110000.0
2014-10-15 10:00:00,50.33,50.49,50.24,50.25,985600.0,46.6854,46.8339,46.602,46.6112,985600.0
2014-10-15 10:30:00,50.25,50.28,50.05,50.11,1331200.0,46.6112,46.6391,46.4257,46.4814,1331200.0
2014-10-15 11:00:00,50.09,50.27,50.07,50.09,786400.0,46.4628,46.6298,46.4443,46.4628,786400.0
2014-10-15 11:30:00,50.09,50.16,49.84,49.98,1068800.0,46.4628,46.5278,46.2309,46.3608,1068800.0
2014-10-15 12:00:00,49.97,49.99,49.69,49.72,549200.0,46.3515,46.3701,46.0918,46.1196,549200.0
2014-10-15 12:30:00,49.72,49.72,49.42,49.5,895200.0,46.1196,46.1196,45.8413,45.9155,895200.0
2014-10-15 13:00:00,49.51,49.59,49.29,49.32,898400.0,45.9248,45.999,45.7208,45.7486,898400.0
2014-10-15 13:30:00,49.31,49.51,49.26,49.35,838000.0,45.7393,45.9248,45.6929,45.7764,838000.0
2014-10-15 14:00:00,49.35,49.57,49.24,49.49,916800.0,45.7764,45.9805,45.6744,45.9063,916800.0
2014-10-15 14:30:00,49.51,49.69,49.49,49.6,853200.0,45.9248,46.0918,45.9063,46.0083,853200.0
2014-10-15 15:00:00,49.59,49.96,49.47,49.96,1050000.0,45.999,46.3422,45.8877,46.3422,1050000.0
2014-10-15 15:30:00,49.95,50.33,49.9,50.07,2199600.0,46.333,46.6854,46.2866,46.4443,2199600.0
2014-10-16 09:30:00,49.27,50.02,48.8,49.98,1260800.0,45.7022,46.3979,45.2662,46.3608,1260800.0
2014-10-16 10:00:00,49.96,50.1,49.6,50.01,1366400.0,46.3422,46.4721,46.0083,46.3886,1366400.0
2014-10-16 10:30:00,50.04,50.15,49.88,50.05,1113200.0,46.4164,46.5185,46.268,46.4257,1113200.0
2014-10-16 11:00:00,50.06,50.18,49.91,50.12,888800.0,46.435,46.5463,46.2959,46.4907,888800.0
2014-10-16 11:30:00,50.12,50.25,50.0,50.05,673200.0,46.4907,46.6112,46.3793,46.4257,673200.0
2014-10-16 12:00:00,50.02,50.13,49.96,50.0,607200.0,46.3979,46.4999,46.3422,46.3793,607200.0
2014-10-16 12:30:00,50.0,50.22,49.95,50.17,571600.0,46.3793,46.5834,46.333,46.537,571600.0
2014-10-16 13:00:00,50.17,50.24,50.05,50.19,519200.0,46.537,46.602,46.4257,46.5556,519200.0
2014-10-16 13:30:00,50.19,50.42,50.15,50.3,824000.0,46.5556,46.7689,46.5185,46.6576,824000.0
2014-10-16 14:00:00,50.3,50.43,50.25,50.4,415200.0,46.6576,46.7782,46.6112,46.7504,415200.0
2014-10-16 14:30:00,50.39,50.5,50.36,50.41,524400.0,46.7411,46.8431,46.7133,46.7597,524400.0
2014-10-16 15:00:00,50.36,50.67,50.35,50.63,777600.0,46.7133,47.0008,46.704,46.9637,777600.0
2014-10-16 15:30:00,50.63,50.8,50.55,50.63,2419200.0,46.9637,47.1214,46.8895,46.9637,2419200.0
2014-10-17 09:30:00,51.21,51.24,50.89,51.13,1621600.0,47.5017,47.5295,47.2049,47.4275,1621600.0
2014-10-17 10:00:00,51.13,51.37,51.08,51.37,897200.0,47.4275,47.6501,47.3811,47.6501,897200.0
2014-10-17 10:30:00,51.38,51.41,51.11,51.22,1093200.0,47.6594,47.6872,47.409,47.511,1093200.0
2014-10-17 11:00:00,51.23,51.38,51.13,51.27,365200.0,47.5203,47.6594,47.4275,47.5574,365200.0
2014-10-17 11:30:00,51.24,51.54,51.2,51.51,626800.0,47.5295,47.8078,47.4924,47.78,626800.0
2014-10-17 12:00:00,51.51,51.58,51.49,51.52,695600.0,47.78,47.8449,47.7614,47.7893,695600.0
2014-10-17 12:30:00,51.52,51.64,51.52,51.58,569600.0,47.7893,47.9006,47.7893,47.8449,569600.0
2014-10-17 13:00:00,51.58,51.61,51.4,51.43,647600.0,47.8449,47.8728,47.678,47.7058,647600.0
2014-10-17 13:30:00,51.39,51.47,51.3,51.42,278800.0,47.6687,47.7429,47.5852,47.6965,278800.0
2014-10-17 14:00:00,51.39,51.42,51.23,51.32,321200.0,47.6687,47.6965,47.5203,47.6038,321200.0
2014-10-17 14:30:00,51.31,51.45,51.27,51.4,368000.0,47.5945,47.7243,47.5574,47.678,368000.0
2014-10-17 15:00:00,51.4,51.55,51.22,51.52,468400.0,47.678,47.8171,47.511,47.7893,468400.0
2014-10-17 15:30:00,51.52,51.59,51.38,51.49,1614800.0,47.7893,47.8542,47.6594,47.7614,1614800.0
2014-10-20 09:30:00,51.38,51.74,51.29,51.66,452400.0,47.6594,47.9933,47.5759,47.9191,452400.0
2014-10-20 10:00:00,51.64,51.71,51.42,51.71,335200.0,47.9006,47.9655,47.6965,47.9655,335200.0
2014-10-20 10:30:00,51.71,51.75,51.5,51.54,398800.0,47.9655,48.0026,47.7707,47.8078,398800.0
2014-10-20 11:00:00,51.56,51.72,51.47,51.69,252400.0,47.8264,47.9748,47.7429,47.947,252400.0
2014-10-20 11:30:00,51.69,51.76,51.59,51.75,436800.0,47.947,48.0119,47.8542,48.0026,436800.0
2014-10-20 12:00:00,51.73,51.86,51.71,51.74,216000.0,47.9841,48.1047,47.9655,47.9933,216000.0
2014-10-20 12:30:00,51.74,51.82,51.71,51.75,460000.0,47.9933,48.0676,47.9655,48.0026,460000.0
2014-10-20 13:00:00,51.74,51.88,51.73,51.85,327200.0,47.9933,48.1232,47.9841,48.0954,327200.0
2014-10-20 13:30:00,51.85,51.91,51.8,51.84,159600.0,48.0954,48.151,48.049,48.0861,159600.0
2014-10-20 14:00:00,51.83,51.98,51.82,51.95,393600.0,48.0768,48.216,48.0676,48.1881,393600.0
2014-10-20 14:30:00,51.95,52.03,51.94,51.97,920000.0,48.1881,48.2623,48.1789,48.2067,920000.0
2014-10-20 15:00:00,51.98,52.05,51.82,51.86,379600.0,48.216,48.2809,48.0676,48.1047,379600.0
2014-10-20 15:30:00,51.88,51.97,51.82,51.93,849600.0,48.1232,48.2067,48.0676,48.1696,849600.0
2014-10-21 09:30:00,52.45,52.45,51.98,52.19,960400.0,48.6519,48.6519,48.216,48.4108,960400.0
2014-10-21 10:00:00,52.17,52.49,52.1,52.4,973600.0,48.3922,48.689,48.3273,48.6056,973600.0
2014-10-21 10:30:00,52.4,52.56,52.39,52.47,561600.0,48.6056,48.754,48.5963,48.6705,561600.0
2014-10-21 11:00:00,52.48,52.69,52.43,52.69,642800.0,48.6798,48.8746,48.6334,48.8746,642800.0
2014-10-21 11:30:00,52.68,52.93,52.67,52.78,583200.0,48.8653,49.0972,48.856,48.958,583200.0
2014-10-21 12:00:00,52.78,52.95,52.75,52.92,441600.0,48.958,49.1157,48.9302,49.0879,441600.0
2014-10-21 12:30:00,52.91,52.99,52.86,52.95,404000.0,49.0786,49.1528,49.0322,49.1157,404000.0
2014-10-21 13:00:00,52.93,52.99,52.91,52.95,372800.0,49.0972,49.1528,49.0786,49.1157,372800.0
2014-10-21 13:30:00,52.96,53.2,52.96,53.08,785600.0,49.125,49.3476,49.125,49.2363,785600.0
2014-10-21 14:00:00,53.08,53.32,53.05,53.27,572400.0,49.2363,49.4589,49.2085,49.4126,572400.0
2014-10-21 14:30:00,53.26,53.35,53.17,53.18,834400.0,49.4033,49.4868,49.3198,49.3291,834400.0
2014-10-21 15:00:00,53.17,53.31,53.11,53.29,701200.0,49.3198,49.4497,49.2641,49.4311,701200.0
2014-10-21 15:30:00,53.28,53.33,53.18,53.32,1374400.0,49.4218,49.4682,49.3291,49.4589,1374400.0
2014-10-22 09:30:00,53.32,53.35,52.97,53.34,799600.0,49.4589,49.4868,49.1343,49.4775,799600.0
2014-10-22 10:00:00,53.33,53.43,53.12,53.33,1059600.0,49.4682,49.561,49.2734,49.4682,1059600.0
2014-10-22 10:30:00,53.33,53.44,53.32,53.35,489600.0,49.4682,49.5702,49.4589,49.4868,489600.0
2014-10-22 11:00:00,53.35,53.48,53.33,53.43,460800.0,49.4868,49.6073,49.4682,49.561,460800.0
2014-10-22 11:30:00,53.44,53.49,53.32,53.34,648800.0,49.5702,49.6166,49.4589,49.4775,648800.0
2014-10-22 12:00:00,53.34,53.35,53.02,53.08,584400.0,49.4775,49.4868,49.1807,49.2363,584400.0
2014-10-22 12:30:00,53.1,53.15,53.04,53.12,756000.0,49.2549,49.3012,49.1992,49.2734,756000.0
2014-10-22 13:00:00,53.11,53.17,53.02,53.08,429200.0,49.2641,49.3198,49.1807,49.2363,429200.0
2014-10-22 13:30:00,53.09,53.19,53.03,53.03,426800.0,49.2456,49.3383,49.1899,49.1899,426800.0
2014-10-22 14:00:00,53.04,53.04,52.8,52.89,685600.0,49.1992,49.1992,48.9766,49.0601,685600.0
2014-10-22 14:30:00,52.9,53.04,52.83,53.04,384400.0,49.0693,49.1992,49.0044,49.1992,384400.0
2014-10-22 15:00:00,53.06,53.06,52.85,52.95,903600.0,49.2178,49.2178,49.023,49.1157,903600.0
2014-10-22 15:30:00,52.95,52.96,52.69,52.77,1126400.0,49.1157,49.125,48.8746,48.9488,1126400.0
2014-10-23 09:30:00,53.47,53.55,53.17,53.43,694000.0,49.5981,49.6723,49.3198,49.561,694000.0
2014-10-23 10:00:00,53.43,53.7,53.43,53.67,813200.0,49.561,49.8114,49.561,49.7836,813200.0
2014-10-23 10:30:00,53.67,53.82,53.62,53.82,595200.0,49.7836,49.9227,49.7372,49.9227,595200.0
2014-10-23 11:00:00,53.82,53.88,53.69,53.71,540400.0,49.9227,49.9784,49.8021,49.8207,540400.0
2014-10-23 11:30:00,53.72,53.85,53.72,53.77,352800.0,49.83,49.9506,49.83,49.8763,352800.0
2014-10-23 12:00:00,53.77,53.96,53.72,53.96,416800.0,49.8763,50.0526,49.83,50.0526,416800.0
2014-10-23 12:30:00,53.95,53.95,53.85,53.89,636000.0,50.0433,50.0433,49.9506,49.9877,636000.0
2014-10-23 13:00:00,53.89,53.94,53.84,53.91,473200.0,49.9877,50.034,49.9413,50.0062,473200.0
2014-10-23 13:30:00,53.92,53.93,53.81,53.83,213600.0,50.0155,50.0248,49.9134,49.932,213600.0
2014-10-23 14:00:00,53.82,53.98,53.81,53.96,277600.0,49.9227,50.0711,49.9134,50.0526,277600.0
2014-10-23 14:30:00,53.96,53.97,53.62,53.73,431600.0,50.0526,50.0619,49.7372,49.8392,431600.0
2014-10-23 15:00:00,53.71,53.71,53.48,53.52,557200.0,49.8207,49.8207,49.6073,49.6444,557200.0
2014-10-23 15:30:00,53.51,53.67,53.49,53.54,1289200.0,49.6352,49.7836,49.6166,49.663,1289200.0
2014-10-24 09:30:00,53.41,53.54,53.09,53.09,961200.0,49.5424,49.663,49.2456,49.2456,961200.0
2014-10-24 10:00:00,53.11,53.32,52.97,53.14,417600.0,49.2641,49.4589,49.1343,49.292,417600.0
2014-10-24 10:30:00,53.16,53.33,53.13,53.27,460000.0,49.3105,49.4682,49.2827,49.4126,460000.0
2014-10-24 11:00:00,53.29,53.33,53.23,53.26,346800.0,49.4311,49.4682,49.3754,49.4033,346800.0
2014-10-24 11:30:00,53.28,53.41,53.23,53.4,546800.0,49.4218,49.5424,49.3754,49.5331,546800.0
2014-10-24 12:00:00,53.39,53.41,53.28,53.31,434800.0,49.5239,49.5424,49.4218,49.4497,434800.0
2014-10-24 12:30:00,53.29,53.37,53.2,53.27,251600.0,49.4311,49.5053,49.3476,49.4126,251600.0
2014-10-24 13:00:00,53.26,53.28,53.22,53.25,477200.0,49.4033,49.4218,49.3662,49.394,477200.0
2014-10-24 13:30:00,53.26,53.37,53.24,53.31,326400.0,49.4033,49.5053,49.3847,49.4497,326400.0
2014-10-24 14:00:00,53.28,53.42,53.27,53.31,340000.0,49.4218,49.5517,49.4126,49.4497,340000.0
2014-10-24 14:30:00,53.33,53.42,53.29,53.32,389200.0,49.4682,49.5517,49.4311,49.4589,389200.0
2014-10-24 15:00:00,53.3,53.35,53.28,53.35,545200.0,49.4404,49.4868,49.4218,49.4868,545200.0
2014-10-24 15:30:00,53.35,53.39,53.25,53.35,1769200.0,49.4868,49.5239,49.394,49.4868,1769200.0
2014-10-27 09:30:00,53.27,53.37,53.12,53.15,528000.0,49.4126,49.5053,49.2734,49.3012,528000.0
2014-10-27 10:00:00,53.18,53.44,53.05,53.41,607200.0,49.3291,49.5702,49.2085,49.5424,607200.0
2014-10-27 10:30:00,53.41,53.63,53.39,53.51,445200.0,49.5424,49.7465,49.5239,49.6352,445200.0
2014-10-27 11:00:00,53.52,53.68,53.47,53.6,409200.0,49.6444,49.7929,49.5981,49.7187,409200.0
2014-10-27 11:30:00,53.61,53.63,53.39,53.45,491600.0,49.7279,49.7465,49.5239,49.5795,491600.0
2014-10-27 12:00:00,53.43,53.48,53.29,53.31,257600.0,49.561,49.6073,49.4311,49.4497,257600.0
2014-10-27 12:30:00,53.32,53.44,53.27,53.32,336000.0,49.4589,49.5702,49.4126,49.4589,336000.0
2014-10-27 13:00:00,53.31,53.42,53.31,53.38,234800.0,49.4497,49.5517,49.4497,49.5146,234800.0
2014-10-27 13:30:00,53.38,53.39,53.27,53.35,205200.0,49.5146,49.5239,49.4126,49.4868,205200.0
2014-10-27 14:00:00,53.35,53.44,53.33,53.36,239200.0,49.4868,49.5702,49.4682,49.496,239200.0
2014-10-27 14:30:00,53.35,53.4,53.3,53.33,226000.0,49.4868,49.5331,49.4404,49.4682,226000.0
2014-10-27 15:00:00,53.33,53.39,53.31,53.34,316000.0,49.4682,49.5239,49.4497,49.4775,316000.0
2014-10-27 15:30:00,53.33,53.44,53.31,53.32,682800.0,49.4682,49.5702,49.4497,49.4589,682800.0
2014-10-28 09:30:00,53.65,53.84,53.52,53.72,826800.0,49.765,49.9413,49.6444,49.83,826800.0
2014-10-28 10:00:00,53.74,53.79,53.73,53.75,1055600.0,49.8485,49.8949,49.8392,49.8578,1055600.0
2014-10-28 10:30:00,53.74,53.76,53.59,53.69,312000.0,49.8485,49.8671,49.7094,49.8021,312000.0
2014-10-28 11:00:00,53.7,53.78,53.69,53.74,388400.0,49.8114,49.8856,49.8021,49.8485,388400.0
2014-10-28 11:30:00,53.74,53.83,53.74,53.77,322400.0,49.8485,49.932,49.8485,49.8763,322400.0
2014-10-28 12:00:00,53.77,53.8,53.68,53.7,356400.0,49.8763,49.9042,49.7929,49.8114,356400.0
2014-10-28 12:30:00,53.69,53.73,53.65,53.68,260000.0,49.8021,49.8392,49.765,49.7929,260000.0
2014-10-28 13:00:00,53.67,53.79,53.64,53.79,206000.0,49.7836,49.8949,49.7558,49.8949,206000.0
2014-10-28 13:30:00,53.79,53.9,53.76,53.88,420000.0,49.8949,49.9969,49.8671,49.9784,420000.0
2014-10-28 14:00:00,53.87,54.0,53.85,53.99,419600.0,49.9691,50.0897,49.9506,50.0804,419600.0
2014-10-28 14:30:00,53.99,54.02,53.95,53.98,334000.0,50.0804,50.1082,50.0433,50.0711,334000.0
2014-10-28 15:00:00,53.97,54.16,53.96,54.1,562000.0,50.0619,50.2381,50.0526,50.1824,562000.0
2014-10-28 15:30:00,54.1,54.22,54.07,54.18,1424000.0,50.1824,50.2938,50.1546,50.2567,1424000.0
2014-10-29 09:30:00,54.08,54.6,54.01,54.48,1255600.0,50.1639,50.6462,50.099,50.5349,1255600.0
2014-10-29 10:00:00,54.47,54.51,54.29,54.31,599600.0,50.5257,50.5628,50.3587,50.3772,599600.0
2014-10-29 10:30:00,54.31,54.37,54.19,54.19,733600.0,50.3772,50.4329,50.2659,50.2659,733600.0
2014-10-29 11:00:00,54.21,54.25,53.92,54.08,654400.0,50.2845,50.3216,50.0155,50.1639,654400.0
2014-10-29 11:30:00,54.07,54.19,54.0,54.16,538400.0,50.1546,50.2659,50.0897,50.2381,538400.0
2014-10-29 12:00:00,54.16,54.16,54.0,54.02,434800.0,50.2381,50.2381,50.0897,50.1082,434800.0
2014-10-29 12:30:00,54.02,54.06,53.92,53.95,350800.0,50.1082,50.1453,50.0155,50.0433,350800.0
2014-10-29 13:00:00,53.95,54.0,53.84,53.85,384800.0,50.0433,50.0897,49.9413,49.9506,384800.0
2014-10-29 13:30:00,53.86,53.86,53.68,53.71,767600.0,49.9598,49.9598,49.7929,49.8207,767600.0
2014-10-29 14:00:00,53.72,53.99,53.47,53.96,1101600.0,49.83,50.0804,49.5981,50.0526,1101600.0
2014-10-29 14:30:00,53.94,53.99,53.51,53.6,886800.0,50.034,50.0804,49.6352,49.7187,886800.0
2014-10-29 15:00:00,53.6,53.63,53.44,53.52,1071600.0,49.7187,49.7465,49.5702,49.6444,1071600.0
2014-10-29 15:30:00,53.51,53.79,53.51,53.71,1944400.0,49.6352,49.8949,49.6352,49.8207,1944400.0
2014-10-30 09:30:00,57.13,58.71,57.01,57.8,14585200.0,52.993,54.4586,52.8817,53.6145,14585200.0
2014-10-30 10:00:00,57.81,58.21,57.57,58.06,4260000.0,53.6238,53.9948,53.4012,53.8557,4260000.0
2014-10-30 10:30:00,58.06,58.62,58.06,58.6,2287200.0,53.8557,54.3751,53.8557,54.3566,2287200.0
2014-10-30 11:00:00,58.58,58.71,58.4,58.67,1877600.0,54.338,54.4586,54.1711,54.4215,1877600.0
2014-10-30 11:30:00,58.66,58.88,58.16,58.51,3793200.0,54.4122,54.6163,53.9485,54.2731,3793200.0
2014-10-30 12:00:00,58.52,58.83,58.36,58.76,1577600.0,54.2824,54.5699,54.134,54.505,1577600.0
2014-10-30 12:30:00,58.74,58.76,58.42,58.47,1119600.0,54.4865,54.505,54.1896,54.236,1119600.0
2014-10-30 13:00:00,58.47,58.68,58.44,58.65,588000.0,54.236,54.4308,54.2082,54.403,588000.0
2014-10-30 13:30:00,58.61,59.1,58.56,59.02,1277200.0,54.3659,54.8204,54.3195,54.7462,1277200.0
2014-10-30 14:00:00,59.02,59.48,58.93,59.13,2078000.0,54.7462,55.1729,54.6627,54.8482,2078000.0
2014-10-30 14:30:00,59.14,59.82,59.13,59.49,2248000.0,54.8575,55.4882,54.8482,55.1821,2248000.0
2014-10-30 15:00:00,59.49,59.5,59.09,59.13,1853600.0,55.1821,55.1914,54.8111,54.8482,1853600.0
2014-10-30 15:30:00,59.13,59.34,58.95,59.2,4162800.0,54.8482,55.043,54.6812,54.9131,4162800.0
2014-10-31 09:30:00,59.32,60.3,59.32,60.16,4757600.0,55.0245,55.9335,55.0245,55.8036,4757600.0
2014-10-31 10:00:00,60.17,60.29,59.92,60.28,1796800.0,55.8129,55.9242,55.581,55.9149,1796800.0
2014-10-31 10:30:00,60.27,60.63,59.94,60.57,1612000.0,55.9057,56.2396,55.5996,56.1839,1612000.0
2014-10-31 11:00:00,60.57,60.58,60.27,60.54,950400.0,56.1839,56.1932,55.9057,56.1561,950400.0
2014-10-31 11:30:00,60.54,60.6,59.99,60.03,1768800.0,56.1561,56.2118,55.6459,55.683,1768800.0
2014-10-31 12:00:00,60.04,60.32,60.02,60.19,844400.0,55.6923,55.952,55.6738,55.8315,844400.0
2014-10-31 12:30:00,60.19,60.35,60.15,60.25,1243200.0,55.8315,55.9799,55.7943,55.8871,1243200.0
2014-10-31 13:00:00,60.25,60.28,60.03,60.05,852800.0,55.8871,55.9149,55.683,55.7016,852800.0
2014-10-31 13:30:00,60.06,60.08,59.87,59.96,931200.0,55.7109,55.7294,55.5346,55.6181,931200.0
2014-10-31 14:00:00,59.95,60.02,59.88,59.98,753200.0,55.6088,55.6738,55.5439,55.6367,753200.0
2014-10-31 14:30:00,59.98,60.04,59.97,60.01,1019600.0,55.6367,55.6923,55.6274,55.6645,1019600.0
2014-10-31 15:00:00,60.01,60.1,59.96,60.05,851200.0,55.6645,55.748,55.6181,55.7016,851200.0
2014-10-31 15:30:00,60.05,60.34,60.04,60.27,1959600.0,55.7016,55.9706,55.6923,55.9057,1959600.0
2014-11-03 09:30:00,60.24,60.73,59.75,60.45,2094000.0,55.8778,56.3323,55.4233,56.0726,2094000.0
2014-11-03 10:00:00,60.52,60.68,60.45,60.63,1163600.0,56.1376,56.286,56.0726,56.2396,1163600.0
2014-11-03 10:30:00,60.62,60.8,60.59,60.76,1109600.0,56.2303,56.3973,56.2025,56.3602,1109600.0
2014-11-03 11:00:00,60.75,60.77,60.52,60.54,796000.0,56.3509,56.3695,56.1376,56.1561,796000.0
2014-11-03 11:30:00,60.53,60.55,60.34,60.34,519600.0,56.1468,56.1654,55.9706,55.9706,519600.0
2014-11-03 12:00:00,60.35,60.38,60.26,60.31,532000.0,55.9799,56.0077,55.8964,55.9428,532000.0
2014-11-03 12:30:00,60.31,60.4,60.25,60.36,348800.0,55.9428,56.0262,55.8871,55.9891,348800.0
2014-11-03 13:00:00,60.34,60.47,60.3,60.46,334800.0,55.9706,56.0912,55.9335,56.0819,334800.0
2014-11-03 13:30:00,60.46,60.56,60.42,60.46,345200.0,56.0819,56.1747,56.0448,56.0819,345200.0
2014-11-03 14:00:00,60.47,60.64,60.42,60.57,395600.0,56.0912,56.2489,56.0448,56.1839,395600.0
2014-11-03 14:30:00,60.56,60.63,60.53,60.6,719600.0,56.1747,56.2396,56.1468,56.2118,719600.0
2014-11-03 15:00:00,60.58,60.67,60.44,60.51,554400.0,56.1932,56.2767,56.0633,56.1283,554400.0
2014-11-03 15:30:00,60.51,60.53,60.39,60.4,1223600.0,56.1283,56.1468,56.017,56.0262,1223600.0
2014-11-04 09:30:00,59.91,60.42,59.77,60.41,1563200.0,55.5717,56.0448,55.4419,56.0355,1563200.0
2014-11-04 10:00:00,60.43,60.68,60.24,60.32,1380800.0,56.0541,56.286,55.8778,55.952,1380800.0
2014-11-04 10:30:00,60.3,60.41,60.03,60.07,1177600.0,55.9335,56.0355,55.683,55.7201,1177600.0
2014-11-04 11:00:00,60.07,60.26,59.81,60.23,1054800.0,55.7201,55.8964,55.479,55.8686,1054800.0
2014-11-04 11:30:00,60.22,60.26,60.13,60.26,436800.0,55.8593,55.8964,55.7758,55.8964,436800.0
2014-11-04 12:00:00,60.26,60.6,60.25,60.57,401200.0,55.8964,56.2118,55.8871,56.1839,401200.0
2014-11-04 12:30:00,60.57,60.57,60.47,60.51,673600.0,56.1839,56.1839,56.0912,56.1283,673600.0
2014-11-04 13:00:00,60.52,60.52,60.39,60.5,617600.0,56.1376,56.1376,56.017,56.119,617600.0
2014-11-04 13:30:00,60.5,60.53,60.44,60.51,576400.0,56.119,56.1468,56.0633,56.1283,576400.0
2014-11-04 14:00:00,60.51,60.61,60.48,60.58,628000.0,56.1283,56.221,56.1005,56.1932,628000.0
2014-11-04 14:30:00,60.58,60.69,60.57,60.65,979600.0,56.1932,56.2952,56.1839,56.2581,979600.0
2014-11-04 15:00:00,60.65,60.73,60.62,60.67,990000.0,56.2581,56.3323,56.2303,56.2767,990000.0
2014-11-04 15:30:00,60.67,60.75,60.64,60.72,1596400.0,56.2767,56.3509,56.2489,56.3231,1596400.0
2014-11-05 09:30:00,61.04,61.62,61.0,61.62,1683600.0,56.6199,57.1579,56.5828,57.1579,1683600.0
2014-11-05 10:00:00,61.6,62.2,61.56,61.95,1833200.0,57.1393,57.6959,57.1022,57.464,1833200.0
2014-11-05 10:30:00,61.94,62.22,61.88,62.22,1326800.0,57.4547,57.7145,57.3991,57.7145,1326800.0
2014-11-05 11:00:00,62.22,62.25,62.1,62.11,855200.0,57.7145,57.7423,57.6031,57.6124,855200.0
2014-11-05 11:30:00,62.11,62.24,62.05,62.23,713200.0,57.6124,57.733,57.5568,57.7237,713200.0
2014-11-05 12:00:00,62.24,63.09,62.21,62.83,2636400.0,57.733,58.5215,57.7052,58.2803,2636400.0
2014-11-05 12:30:00,62.85,63.04,62.44,62.56,1670000.0,58.2988,58.4751,57.9185,58.0298,1670000.0
2014-11-05 13:00:00,62.56,62.57,62.39,62.4,814800.0,58.0298,58.0391,57.8721,57.8814,814800.0
2014-11-05 13:30:00,62.4,62.46,62.13,62.13,1462000.0,57.8814,57.9371,57.631,57.631,1462000.0
2014-11-05 14:00:00,62.14,62.2,62.07,62.15,1108000.0,57.6402,57.6959,57.5753,57.6495,1108000.0
2014-11-05 14:30:00,62.15,62.34,62.14,62.25,1030000.0,57.6495,57.8258,57.6402,57.7423,1030000.0
2014-11-05 15:00:00,62.26,62.29,62.17,62.23,882400.0,57.7516,57.7794,57.6681,57.7237,882400.0
2014-11-05 15:30:00,62.22,62.4,62.21,62.37,2291600.0,57.7145,57.8814,57.7052,57.8536,2291600.0
2014-11-06 09:30:00,62.38,62.52,62.02,62.13,2282000.0,57.8629,57.9927,57.5289,57.631,2282000.0
2014-11-06 10:00:00,62.17,62.2,61.88,62.18,934000.0,57.6681,57.6959,57.3991,57.6773,934000.0
2014-11-06 10:30:00,62.18,62.58,62.16,62.54,802400.0,57.6773,58.0484,57.6588,58.0113,802400.0
2014-11-06 11:00:00,62.52,62.73,62.52,62.6,729200.0,57.9927,58.1875,57.9927,58.0669,729200.0
2014-11-06 11:30:00,62.59,62.61,62.47,62.59,588000.0,58.0577,58.0762,57.9464,58.0577,588000.0
2014-11-06 12:00:00,62.59,62.69,62.54,62.58,549600.0,58.0577,58.1504,58.0113,58.0484,549600.0
2014-11-06 12:30:00,62.58,62.61,62.54,62.58,430800.0,58.0484,58.0762,58.0113,58.0484,430800.0
2014-11-06 13:00:00,62.58,62.62,62.45,62.54,715200.0,58.0484,58.0855,57.9278,58.0113,715200.0
2014-11-06 13:30:00,62.52,62.52,62.31,62.38,660400.0,57.9927,57.9927,57.7979,57.8629,660400.0
2014-11-06 14:00:00,62.38,62.45,62.32,62.36,433600.0,57.8629,57.9278,57.8072,57.8443,433600.0
2014-11-06 14:30:00,62.37,62.38,62.29,62.38,434000.0,57.8536,57.8629,57.7794,57.8629,434000.0
2014-11-06 15:00:00,62.38,62.47,62.32,62.46,602000.0,57.8629,57.9464,57.8072,57.9371,602000.0
2014-11-06 15:30:00,62.46,62.54,62.38,62.5,907200.0,57.9371,58.0113,57.8629,57.9742,907200.0
2014-11-07 09:30:00,62.53,62.74,62.26,62.51,1695600.0,58.002,58.1968,57.7516,57.9835,1695600.0
2014-11-07 10:00:00,62.51,62.83,62.36,62.8,654400.0,57.9835,58.2803,57.8443,58.2525,654400.0
2014-11-07 10:30:00,62.77,62.89,62.7,62.81,546400.0,58.2246,58.3359,58.1597,58.2617,546400.0
2014-11-07 11:00:00,62.83,62.92,62.72,62.77,336400.0,58.2803,58.3638,58.1782,58.2246,336400.0
2014-11-07 11:30:00,62.79,62.84,62.73,62.77,297200.0,58.2432,58.2896,58.1875,58.2246,297200.0
2014-11-07 12:00:00,62.76,62.95,62.73,62.94,388400.0,58.2154,58.3916,58.1875,58.3823,388400.0
2014-11-07 12:30:00,62.92,62.96,62.89,62.93,246000.0,58.3638,58.4009,58.3359,58.373,246000.0
2014-11-07 13:00:00,62.92,63.09,62.9,63.05,501600.0,58.3638,58.5215,58.3452,58.4844,501600.0
2014-11-07 13:30:00,63.05,63.08,62.97,62.99,199600.0,58.4844,58.5122,58.4101,58.4287,199600.0
2014-11-07 14:00:00,62.99,63.06,62.98,63.02,250000.0,58.4287,58.4936,58.4194,58.4565,250000.0
2014-11-07 14:30:00,63.02,63.07,62.98,62.99,405200.0,58.4565,58.5029,58.4194,58.4287,405200.0
2014-11-07 15:00:00,62.99,63.03,62.9,62.96,586800.0,58.4287,58.4658,58.3452,58.4009,586800.0
2014-11-07 15:30:00,62.96,63.1,62.9,63.1,988400.0,58.4009,58.5307,58.3452,58.5307,988400.0
2014-11-10 09:30:00,62.99,63.1,62.73,62.83,1187200.0,58.4287,58.5307,58.1875,58.2803,1187200.0
2014-11-10 10:00:00,62.8,62.97,62.8,62.8,961200.0,58.2525,58.4101,58.2525,58.2525,961200.0
2014-11-10 10:30:00,62.81,62.84,62.7,62.72,716800.0,58.2617,58.2896,58.1597,58.1782,716800.0
2014-11-10 11:00:00,62.73,62.74,62.6,62.61,621200.0,58.1875,58.1968,58.0669,58.0762,621200.0
2014-11-10 11:30:00,62.62,62.7,62.55,62.58,466800.0,58.0855,58.1597,58.0206,58.0484,466800.0
2014-11-10 12:00:00,62.59,62.59,62.24,62.3,834000.0,58.0577,58.0577,57.733,57.7887,834000.0
2014-11-10 12:30:00,62.31,62.47,62.27,62.42,554400.0,57.7979,57.9464,57.7608,57.9,554400.0
2014-11-10 13:00:00,62.41,62.44,62.34,62.34,675200.0,57.8907,57.9185,57.8258,57.8258,675200.0
2014-11-10 13:30:00,62.35,62.37,62.15,62.19,735200.0,57.835,57.8536,57.6495,57.6866,735200.0
2014-11-10 14:00:00,62.19,62.36,62.13,62.33,476000.0,57.6866,57.8443,57.631,57.8165,476000.0
2014-11-10 14:30:00,62.33,62.58,62.31,62.49,595200.0,57.8165,58.0484,57.7979,57.9649,595200.0
2014-11-10 15:00:00,62.49,62.54,62.41,62.51,655600.0,57.9649,58.0113,57.8907,57.9835,655600.0
2014-11-10 15:30:00,62.51,62.55,62.42,62.55,2588000.0,57.9835,58.0206,57.9,58.0206,2588000.0
2014-11-11 09:30:00,62.3,62.47,62.16,62.16,1375600.0,57.7887,57.9464,57.6588,57.6588,1375600.0
2014-11-11 10:00:00,62.18,62.41,62.08,62.12,1073200.0,57.6773,57.8907,57.5846,57.6217,1073200.0
2014-11-11 10:30:00,62.13,62.35,62.04,62.26,769600.0,57.631,57.835,57.5475,57.7516,769600.0
2014-11-11 11:00:00,62.27,62.35,62.24,62.3,328800.0,57.7608,57.835,57.733,57.7887,328800.0
2014-11-11 11:30:00,62.3,62.4,62.25,62.29,391200.0,57.7887,57.8814,57.7423,57.7794,391200.0
2014-11-11 12:00:00,62.29,62.34,62.22,62.29,222400.0,57.7794,57.8258,57.7145,57.7794,222400.0
2014-11-11 12:30:00,62.29,62.36,62.25,62.3,306000.0,57.7794,57.8443,57.7423,57.7887,306000.0
2014-11-11 13:00:00,62.31,62.31,62.22,62.23,363200.0,57.7979,57.7979,57.7145,57.7237,363200.0
2014-11-11 13:30:00,62.25,62.37,62.23,62.32,288400.0,57.7423,57.8536,57.7237,57.8072,288400.0
2014-11-11 14:00:00,62.33,62.37,62.28,62.34,286400.0,57.8165,57.8536,57.7701,57.8258,286400.0
2014-11-11 14:30:00,62.34,62.34,62.24,62.26,367600.0,57.8258,57.8258,57.733,57.7516,367600.0
2014-11-11 15:00:00,62.27,62.37,62.24,62.31,438000.0,57.7608,57.8536,57.733,57.7979,438000.0
2014-11-11 15:30:00,62.31,62.41,62.31,62.41,754400.0,57.7979,57.8907,57.7979,57.8907,754400.0
2014-11-12 09:30:00,62.21,62.3,62.09,62.25,832800.0,57.8151,57.8988,57.7036,57.8523,832800.0
2014-11-12 10:00:00,62.25,62.54,62.21,62.44,602800.0,57.8523,58.1218,57.8151,58.0289,602800.0
2014-11-12 10:30:00,62.46,62.54,62.4,62.46,730800.0,58.0475,58.1218,57.9917,58.0475,730800.0
2014-11-12 11:00:00,62.45,62.49,62.38,62.46,623200.0,58.0382,58.0753,57.9731,58.0475,623200.0
2014-11-12 11:30:00,62.48,62.79,62.46,62.77,570400.0,58.066,58.3541,58.0475,58.3356,570400.0
2014-11-12 12:00:00,62.77,62.89,62.77,62.8,551600.0,58.3356,58.4471,58.3356,58.3634,551600.0
2014-11-12 12:30:00,62.81,62.86,62.8,62.84,525200.0,58.3727,58.4192,58.3634,58.4006,525200.0
2014-11-12 13:00:00,62.84,62.96,62.83,62.94,718800.0,58.4006,58.5121,58.3913,58.4935,718800.0
2014-11-12 13:30:00,62.94,62.95,62.77,62.77,385600.0,58.4935,58.5028,58.3356,58.3356,385600.0
2014-11-12 14:00:00,62.78,62.92,62.74,62.86,675200.0,58.3448,58.475,58.3077,58.4192,675200.0
2014-11-12 14:30:00,62.86,62.87,62.76,62.83,558400.0,58.4192,58.4285,58.3263,58.3913,558400.0
2014-11-12 15:00:00,62.83,62.96,62.81,62.96,485600.0,58.3913,58.5121,58.3727,58.5121,485600.0
2014-11-12 15:30:00,62.95,63.04,62.93,63.0,1186800.0,58.5028,58.5865,58.4842,58.5493,1186800.0
2014-11-13 09:30:00,63.1,63.1,62.63,63.02,740400.0,58.6422,58.6422,58.2054,58.5679,740400.0
2014-11-13 10:00:00,63.01,63.02,62.6,62.77,702800.0,58.5586,58.5679,58.1776,58.3356,702800.0
2014-11-13 10:30:00,62.77,62.83,62.67,62.72,405200.0,58.3356,58.3913,58.2426,58.2891,405200.0
2014-11-13 11:00:00,62.71,62.73,62.43,62.63,516000.0,58.2798,58.2984,58.0196,58.2054,516000.0
2014-11-13 11:30:00,62.63,62.71,62.4,62.61,637200.0,58.2054,58.2798,57.9917,58.1869,637200.0
2014-11-13 12:00:00,62.61,62.89,62.51,62.83,452000.0,58.1869,58.4471,58.0939,58.3913,452000.0
2014-11-13 12:30:00,62.82,62.87,62.68,62.79,308000.0,58.382,58.4285,58.2519,58.3541,308000.0
2014-11-13 13:00:00,62.79,62.83,62.5,62.63,286800.0,58.3541,58.3913,58.0846,58.2054,286800.0
2014-11-13 13:30:00,62.65,62.71,62.51,62.63,233200.0,58.224,58.2798,58.0939,58.2054,233200.0
2014-11-13 14:00:00,62.67,62.68,62.57,62.68,311600.0,58.2426,58.2519,58.1497,58.2519,311600.0
2014-11-13 14:30:00,62.68,62.77,62.6,62.68,353600.0,58.2519,58.3356,58.1776,58.2519,353600.0
2014-11-13 15:00:00,62.68,62.77,62.63,62.64,427600.0,58.2519,58.3356,58.2054,58.2147,427600.0
2014-11-13 15:30:00,62.63,62.77,62.52,62.66,2649600.0,58.2054,58.3356,58.1032,58.2333,2649600.0
2014-11-14 09:30:00,62.79,62.79,62.45,62.53,996400.0,58.3541,58.3541,58.0382,58.1125,996400.0
2014-11-14 10:00:00,62.57,62.59,62.38,62.39,592000.0,58.1497,58.1683,57.9731,57.9824,592000.0
2014-11-14 10:30:00,62.41,62.55,62.31,62.43,266000.0,58.001,58.1311,57.908,58.0196,266000.0
2014-11-14 11:00:00,62.44,62.55,62.4,62.45,647200.0,58.0289,58.1311,57.9917,58.0382,647200.0
2014-11-14 11:30:00,62.46,62.49,62.38,62.46,376000.0,58.0475,58.0753,57.9731,58.0475,376000.0
2014-11-14 12:00:00,62.46,62.48,62.4,62.43,351600.0,58.0475,58.066,57.9917,58.0196,351600.0
2014-11-14 12:30:00,62.4,62.49,62.4,62.45,283200.0,57.9917,58.0753,57.9917,58.0382,283200.0
2014-11-14 13:00:00,62.44,62.56,62.42,62.48,360000.0,58.0289,58.1404,58.0103,58.066,360000.0
2014-11-14 13:30:00,62.51,62.56,62.43,62.43,683200.0,58.0939,58.1404,58.0196,58.0196,683200.0
2014-11-14 14:00:00,62.45,62.45,62.3,62.31,226800.0,58.0382,58.0382,57.8988,57.908,226800.0
2014-11-14 14:30:00,62.31,62.36,62.19,62.23,307600.0,57.908,57.9545,57.7965,57.8337,307600.0
2014-11-14 15:00:00,62.24,62.31,62.23,62.29,272800.0,57.843,57.908,57.8337,57.8895,272800.0
2014-11-14 15:30:00,62.29,62.36,62.18,62.25,1280400.0,57.8895,57.9545,57.7872,57.8523,1280400.0
2014-11-17 09:30:00,62.15,62.86,62.04,62.77,1775600.0,57.7594,58.4192,57.6571,58.3356,1775600.0
2014-11-17 10:00:00,62.8,62.85,62.65,62.72,522000.0,58.3634,58.4099,58.224,58.2891,522000.0
2014-11-17 10:30:00,62.73,62.76,62.53,62.64,596800.0,58.2984,58.3263,58.1125,58.2147,596800.0
2014-11-17 11:00:00,62.66,62.66,62.39,62.45,568400.0,58.2333,58.2333,57.9824,58.0382,568400.0
2014-11-17 11:30:00,62.43,62.56,62.42,62.55,387600.0,58.0196,58.1404,58.0103,58.1311,387600.0
2014-11-17 12:00:00,62.56,62.58,62.45,62.55,303200.0,58.1404,58.159,58.0382,58.1311,303200.0
2014-11-17 12:30:00,62.55,62.68,62.55,62.59,232000.0,58.1311,58.2519,58.1311,58.1683,232000.0
2014-11-17 13:00:00,62.59,62.71,62.59,62.6,274000.0,58.1683,58.2798,58.1683,58.1776,274000.0
2014-11-17 13:30:00,62.61,62.61,62.48,62.5,289200.0,58.1869,58.1869,58.066,58.0846,289200.0
2014-11-17 14:00:00,62.49,62.55,62.45,62.48,324400.0,58.0753,58.1311,58.0382,58.066,324400.0
2014-11-17 14:30:00,62.48,62.53,62.44,62.5,311600.0,58.066,58.1125,58.0289,58.0846,311600.0
2014-11-17 15:00:00,62.5,62.53,62.46,62.5,291200.0,58.0846,58.1125,58.0475,58.0846,291200.0
2014-11-17 15:30:00,62.51,62.54,62.44,62.45,583200.0,58.0939,58.1218,58.0289,58.0382,583200.0
2014-11-18 09:30:00,62.45,62.94,62.29,62.8,1232800.0,58.0382,58.4935,57.8895,58.3634,1232800.0
2014-11-18 10:00:00,62.82,62.86,62.45,62.48,473600.0,58.382,58.4192,58.0382,58.066,473600.0
2014-11-18 10:30:00,62.49,62.6,62.38,62.55,454400.0,58.0753,58.1776,57.9731,58.1311,454400.0
2014-11-18 11:00:00,62.54,62.65,62.38,62.38,322400.0,58.1218,58.224,57.9731,57.9731,322400.0
2014-11-18 11:30:00,62.38,62.43,62.27,62.38,498400.0,57.9731,58.0196,57.8709,57.9731,498400.0
2014-11-18 12:00:00,62.38,62.45,62.35,62.42,254800.0,57.9731,58.0382,57.9452,58.0103,254800.0
2014-11-18 12:30:00,62.41,62.42,62.31,62.39,213600.0,58.001,58.0103,57.908,57.9824,213600.0
2014-11-18 13:00:00,62.39,62.51,62.38,62.5,204000.0,57.9824,58.0939,57.9731,58.0846,204000.0
2014-11-18 13:30:00,62.49,62.5,62.35,62.45,178000.0,58.0753,58.0846,57.9452,58.0382,178000.0
2014-11-18 14:00:00,62.44,62.66,62.44,62.58,378800.0,58.0289,58.2333,58.0289,58.159,378800.0
2014-11-18 14:30:00,62.59,62.59,62.38,62.45,324800.0,58.1683,58.1683,57.9731,58.0382,324800.0
2014-11-18 15:00:00,62.45,62.64,62.45,62.59,412800.0,58.0382,58.2147,58.0382,58.1683,412800.0
2014-11-18 15:30:00,62.58,62.6,62.42,62.47,666800.0,58.159,58.1776,58.0103,58.0567,666800.0
2014-11-19 09:30:00,62.56,62.56,62.05,62.08,536000.0,58.1404,58.1404,57.6664,57.6943,536000.0
2014-11-19 10:00:00,62.07,62.23,61.8,62.04,633600.0,57.685,57.8337,57.4341,57.6571,633600.0
2014-11-19 10:30:00,62.02,62.11,62.0,62.04,349600.0,57.6385,57.7222,57.6199,57.6571,349600.0
2014-11-19 11:00:00,62.04,62.2,61.95,62.1,352800.0,57.6571,57.8058,57.5735,57.7129,352800.0
2014-11-19 11:30:00,62.1,62.18,62.07,62.18,226400.0,57.7129,57.7872,57.685,57.7872,226400.0
2014-11-19 12:00:00,62.18,62.32,62.18,62.31,145200.0,57.7872,57.9173,57.7872,57.908,145200.0
2014-11-19 12:30:00,62.29,62.43,62.26,62.43,161200.0,57.8895,58.0196,57.8616,58.0196,161200.0
2014-11-19 13:00:00,62.42,62.5,62.35,62.47,233600.0,58.0103,58.0846,57.9452,58.0567,233600.0
2014-11-19 13:30:00,62.48,62.52,62.43,62.44,264000.0,58.066,58.1032,58.0196,58.0289,264000.0
2014-11-19 14:00:00,62.46,62.71,62.42,62.42,342400.0,58.0475,58.2798,58.0103,58.0103,342400.0
2014-11-19 14:30:00,62.43,62.47,62.33,62.44,198400.0,58.0196,58.0567,57.9266,58.0289,198400.0
2014-11-19 15:00:00,62.42,62.5,62.35,62.44,266800.0,58.0103,58.0846,57.9452,58.0289,266800.0
2014-11-19 15:30:00,62.43,62.54,62.38,62.44,702800.0,58.0196,58.1218,57.9731,58.0289,702800.0
2014-11-20 09:30:00,61.88,62.6,61.88,62.55,948800.0,57.5084,58.1776,57.5084,58.1311,948800.0
2014-11-20 10:00:00,62.56,62.8,62.49,62.68,510000.0,58.1404,58.3634,58.0753,58.2519,510000.0
2014-11-20 10:30:00,62.67,62.96,62.64,62.91,698400.0,58.2426,58.5121,58.2147,58.4657,698400.0
2014-11-20 11:00:00,62.9,62.97,62.84,62.92,500000.0,58.4564,58.5214,58.4006,58.475,500000.0
2014-11-20 11:30:00,62.91,62.96,62.85,62.87,416400.0,58.4657,58.5121,58.4099,58.4285,416400.0
2014-11-20 12:00:00,62.87,62.91,62.83,62.85,192800.0,58.4285,58.4657,58.3913,58.4099,192800.0
2014-11-20 12:30:00,62.85,62.88,62.77,62.85,175600.0,58.4099,58.4378,58.3356,58.4099,175600.0
2014-11-20 13:00:00,62.86,62.93,62.78,62.86,380800.0,58.4192,58.4842,58.3448,58.4192,380800.0
2014-11-20 13:30:00,62.85,62.87,62.81,62.83,99200.0,58.4099,58.4285,58.3727,58.3913,99200.0
2014-11-20 14:00:00,62.83,62.91,62.78,62.85,216000.0,58.3913,58.4657,58.3448,58.4099,216000.0
2014-11-20 14:30:00,62.86,62.92,62.82,62.86,199200.0,58.4192,58.475,58.382,58.4192,199200.0
2014-11-20 15:00:00,62.85,62.96,62.82,62.9,328400.0,58.4099,58.5121,58.382,58.4564,328400.0
2014-11-20 15:30:00,62.9,62.94,62.82,62.92,596400.0,58.4564,58.4935,58.382,58.475,596400.0
2014-11-21 09:30:00,63.77,64.14,63.48,63.97,2386800.0,59.2649,59.6088,58.9954,59.4508,2386800.0
2014-11-21 10:00:00,63.97,63.99,63.59,63.6,854000.0,59.4508,59.4694,59.0976,59.1069,854000.0
2014-11-21 10:30:00,63.6,63.62,63.33,63.51,838000.0,59.1069,59.1255,58.856,59.0233,838000.0
2014-11-21 11:00:00,63.49,63.49,63.27,63.33,524400.0,59.0047,59.0047,58.8002,58.856,524400.0
2014-11-21 11:30:00,63.32,63.44,63.28,63.32,684400.0,58.8467,58.9582,58.8095,58.8467,684400.0
2014-11-21 12:00:00,63.32,63.52,63.27,63.47,895600.0,58.8467,59.0326,58.8002,58.9861,895600.0
2014-11-21 12:30:00,63.49,63.58,63.37,63.42,491600.0,59.0047,59.0883,58.8932,58.9396,491600.0
2014-11-21 13:00:00,63.42,63.45,63.32,63.35,239200.0,58.9396,58.9675,58.8467,58.8746,239200.0
2014-11-21 13:30:00,63.32,63.41,63.21,63.35,290000.0,58.8467,58.9303,58.7445,58.8746,290000.0
2014-11-21 14:00:00,63.37,63.48,63.33,63.34,225600.0,58.8932,58.9954,58.856,58.8653,225600.0
2014-11-21 14:30:00,63.33,63.43,63.24,63.38,299200.0,58.856,58.9489,58.7723,58.9025,299200.0
2014-11-21 15:00:00,63.36,63.57,63.36,63.55,472800.0,58.8839,59.079,58.8839,59.0604,472800.0
2014-11-21 15:30:00,63.57,63.71,63.47,63.5,1432000.0,59.079,59.2091,58.9861,59.014,1432000.0
2014-11-24 09:30:00,63.75,63.81,63.52,63.58,814000.0,59.2463,59.3021,59.0326,59.0883,814000.0
2014-11-24 10:00:00,63.58,63.71,63.55,63.55,499600.0,59.0883,59.2091,59.0604,59.0604,499600.0
2014-11-24 10:30:00,63.56,63.59,63.45,63.49,555200.0,59.0697,59.0976,58.9675,59.0047,555200.0
2014-11-24 11:00:00,63.48,63.56,63.48,63.51,345200.0,58.9954,59.0697,58.9954,59.0233,345200.0
2014-11-24 11:30:00,63.51,63.55,63.5,63.51,404400.0,59.0233,59.0604,59.014,59.0233,404400.0
2014-11-24 12:00:00,63.51,63.52,63.44,63.51,242000.0,59.0233,59.0326,58.9582,59.0233,242000.0
2014-11-24 12:30:00,63.51,63.53,63.4,63.43,246000.0,59.0233,59.0419,58.921,58.9489,246000.0
2014-11-24 13:00:00,63.43,63.58,63.4,63.56,213600.0,58.9489,59.0883,58.921,59.0697,213600.0
2014-11-24 13:30:00,63.56,63.71,63.55,63.68,234000.0,59.0697,59.2091,59.0604,59.1813,234000.0
2014-11-24 14:00:00,63.67,63.76,63.66,63.75,416800.0,59.172,59.2556,59.1627,59.2463,416800.0
2014-11-24 14:30:00,63.74,63.75,63.63,63.66,220400.0,59.237,59.2463,59.1348,59.1627,220400.0
2014-11-24 15:00:00,63.66,63.68,63.56,63.59,312800.0,59.1627,59.1813,59.0697,59.0976,312800.0
2014-11-24 15:30:00,63.59,63.73,63.59,63.66,616000.0,59.0976,59.2277,59.0976,59.1627,616000.0
2014-11-25 09:30:00,63.84,64.11,63.71,64.09,1194400.0,59.33,59.5809,59.2091,59.5623,1194400.0
2014-11-25 10:00:00,64.05,64.1,63.88,64.06,860800.0,59.5251,59.5716,59.3671,59.5344,860800.0
2014-11-25 10:30:00,64.05,64.31,64.03,64.3,706000.0,59.5251,59.7668,59.5065,59.7575,706000.0
2014-11-25 11:00:00,64.29,64.43,64.27,64.34,481600.0,59.7482,59.8783,59.7296,59.7946,481600.0
2014-11-25 11:30:00,64.33,64.5,64.32,64.41,574400.0,59.7853,59.9433,59.7761,59.8597,574400.0
2014-11-25 12:00:00,64.41,64.44,64.21,64.33,369600.0,59.8597,59.8876,59.6738,59.7853,369600.0
2014-11-25 12:30:00,64.35,64.35,64.16,64.26,430400.0,59.8039,59.8039,59.6274,59.7203,430400.0
2014-11-25 13:00:00,64.27,64.27,64.17,64.2,236400.0,59.7296,59.7296,59.6366,59.6645,236400.0
2014-11-25 13:30:00,64.2,64.25,64.16,64.21,267600.0,59.6645,59.711,59.6274,59.6738,267600.0
2014-11-25 14:00:00,64.21,64.36,64.2,64.35,312800.0,59.6738,59.8132,59.6645,59.8039,312800.0
2014-11-25 14:30:00,64.35,64.37,64.25,64.28,358400.0,59.8039,59.8225,59.711,59.7389,358400.0
2014-11-25 15:00:00,64.28,64.47,64.28,64.44,385600.0,59.7389,59.9155,59.7389,59.8876,385600.0
2014-11-25 15:30:00,64.45,64.5,64.38,64.45,1778000.0,59.8969,59.9433,59.8318,59.8969,1778000.0
2014-11-26 09:30:00,64.37,64.74,64.21,64.54,973200.0,59.8225,60.1664,59.6738,59.9805,973200.0
2014-11-26 10:00:00,64.53,64.71,64.37,64.37,717600.0,59.9712,60.1385,59.8225,59.8225,717600.0
2014-11-26 10:30:00,64.35,64.48,64.26,64.29,513600.0,59.8039,59.9247,59.7203,59.7482,513600.0
2014-11-26 11:00:00,64.3,64.37,64.2,64.2,263200.0,59.7575,59.8225,59.6645,59.6645,263200.0
2014-11-26 11:30:00,64.2,64.25,64.05,64.05,278400.0,59.6645,59.711,59.5251,59.5251,278400.0
2014-11-26 12:00:00,64.05,64.1,64.01,64.03,298000.0,59.5251,59.5716,59.488,59.5065,298000.0
2014-11-26 12:30:00,64.02,64.03,63.97,64.01,217200.0,59.4972,59.5065,59.4508,59.488,217200.0
2014-11-26 13:00:00,64.01,64.19,63.9,64.14,730400.0,59.488,59.6552,59.3857,59.6088,730400.0
2014-11-26 13:30:00,64.14,64.17,64.07,64.12,221200.0,59.6088,59.6366,59.5437,59.5902,221200.0
2014-11-26 14:00:00,64.11,64.24,64.08,64.18,244800.0,59.5809,59.7017,59.553,59.6459,244800.0
2014-11-26 14:30:00,64.19,64.21,64.08,64.1,290400.0,59.6552,59.6738,59.553,59.5716,290400.0
2014-11-26 15:00:00,64.1,64.23,64.09,64.23,356800.0,59.5716,59.6924,59.5623,59.6924,356800.0
2014-11-26 15:30:00,64.22,64.42,64.22,64.34,652800.0,59.6831,59.869,59.6831,59.7946,652800.0
2014-11-28 09:30:00,64.64,64.88,64.5,64.65,1156000.0,60.0734,60.2965,59.9433,60.0827,1156000.0
2014-11-28 10:00:00,64.67,64.76,64.61,64.74,623600.0,60.1013,60.185,60.0456,60.1664,623600.0
2014-11-28 10:30:00,64.73,64.75,64.65,64.72,366400.0,60.1571,60.1757,60.0827,60.1478,366400.0
2014-11-28 11:00:00,64.74,64.85,64.7,64.83,344000.0,60.1664,60.2686,60.1292,60.25,344000.0
2014-11-28 11:30:00,64.85,64.85,64.65,64.81,286400.0,60.2686,60.2686,60.0827,60.2314,286400.0
2014-11-28 12:00:00,64.84,64.88,64.69,64.79,317200.0,60.2593,60.2965,60.1199,60.2128,317200.0
2014-11-28 12:30:00,64.76,64.79,64.48,64.61,576800.0,60.185,60.2128,59.9247,60.0456,576800.0
2014-12-01 09:30:00,64.07,64.66,64.07,64.26,784800.0,59.5437,60.092,59.5437,59.7203,784800.0
2014-12-01 10:00:00,64.26,64.77,64.23,64.76,520000.0,59.7203,60.1943,59.6924,60.185,520000.0
2014-12-01 10:30:00,64.76,65.04,64.74,65.04,861600.0,60.185,60.4452,60.1664,60.4452,861600.0
2014-12-01 11:00:00,65.04,65.16,65.01,65.1,702800.0,60.4452,60.5567,60.4173,60.5009,702800.0
2014-12-01 11:30:00,65.11,65.14,64.89,64.95,525200.0,60.5102,60.5381,60.3058,60.3615,525200.0
2014-12-01 12:00:00,64.96,64.98,64.77,64.78,401200.0,60.3708,60.3894,60.1943,60.2036,401200.0
2014-12-01 12:30:00,64.78,64.95,64.72,64.83,380800.0,60.2036,60.3615,60.1478,60.25,380800.0
2014-12-01 13:00:00,64.84,64.99,64.83,64.95,392000.0,60.2593,60.3987,60.25,60.3615,392000.0
2014-12-01 13:30:00,64.95,65.08,64.94,65.03,508000.0,60.3615,60.4824,60.3523,60.4359,508000.0
2014-12-01 14:00:00,65.03,65.07,64.86,64.86,473200.0,60.4359,60.4731,60.2779,60.2779,473200.0
2014-12-01 14:30:00,64.86,64.86,64.64,64.65,584400.0,60.2779,60.2779,60.0734,60.0827,584400.0
2014-12-01 15:00:00,64.65,64.71,64.61,64.61,693200.0,60.0827,60.1385,60.0456,60.0456,693200.0
2014-12-01 15:30:00,64.61,64.67,64.46,64.63,1301600.0,60.0456,60.1013,59.9062,60.0642,1301600.0
2014-12-02 09:30:00,64.79,65.01,64.66,64.69,1263600.0,60.2128,60.4173,60.092,60.1199,1263600.0
2014-12-02 10:00:00,64.69,64.93,64.65,64.83,759600.0,60.1199,60.343,60.0827,60.25,759600.0
2014-12-02 10:30:00,64.83,64.86,64.56,64.61,443600.0,60.25,60.2779,59.9991,60.0456,443600.0
2014-12-02 11:00:00,64.62,64.66,64.59,64.62,437200.0,60.0549,60.092,60.027,60.0549,437200.0
2014-12-02 11:30:00,64.62,64.74,64.56,64.71,248000.0,60.0549,60.1664,59.9991,60.1385,248000.0
2014-12-02 12:00:00,64.71,64.71,64.62,64.69,282400.0,60.1385,60.1385,60.0549,60.1199,282400.0
2014-12-02 12:30:00,64.67,64.77,64.58,64.75,269600.0,60.1013,60.1943,60.0177,60.1757,269600.0
2014-12-02 13:00:00,64.79,64.94,64.77,64.94,287600.0,60.2128,60.3523,60.1943,60.3523,287600.0
2014-12-02 13:30:00,64.91,65.01,64.91,64.97,302800.0,60.3244,60.4173,60.3244,60.3801,302800.0
2014-12-02 14:00:00,64.97,65.03,64.96,65.0,339200.0,60.3801,60.4359,60.3708,60.408,339200.0
2014-12-02 14:30:00,65.01,65.06,64.99,65.0,523600.0,60.4173,60.4638,60.3987,60.408,523600.0
2014-12-02 15:00:00,65.0,65.02,64.99,65.0,384000.0,60.408,60.4266,60.3987,60.408,384000.0
2014-12-02 15:30:00,65.0,65.01,64.9,64.98,1142400.0,60.408,60.4173,60.3151,60.3894,1142400.0
2014-12-03 09:30:00,65.03,65.07,64.67,64.7,876000.0,60.4359,60.4731,60.1013,60.1292,876000.0
2014-12-03 10:00:00,64.72,65.0,64.67,64.94,731600.0,60.1478,60.408,60.1013,60.3523,731600.0
2014-12-03 10:30:00,64.93,65.02,64.84,65.02,612000.0,60.343,60.4266,60.2593,60.4266,612000.0
2014-12-03 11:00:00,65.01,65.28,64.88,65.26,617200.0,60.4173,60.6682,60.2965,60.6496,617200.0
2014-12-03 11:30:00,65.27,65.3,65.18,65.27,597600.0,60.6589,60.6868,60.5753,60.6589,597600.0
2014-12-03 12:00:00,65.27,65.3,65.19,65.29,336800.0,60.6589,60.6868,60.5846,60.6775,336800.0
2014-12-03 12:30:00,65.29,65.38,65.2,65.35,427200.0,60.6775,60.7612,60.5939,60.7333,427200.0
2014-12-03 13:00:00,65.35,65.47,65.34,65.44,359600.0,60.7333,60.8448,60.724,60.8169,359600.0
2014-12-03 13:30:00,65.44,65.47,65.38,65.41,290000.0,60.8169,60.8448,60.7612,60.789,290000.0
2014-12-03 14:00:00,65.41,65.46,65.37,65.41,260400.0,60.789,60.8355,60.7519,60.789,260400.0
2014-12-03 14:30:00,65.4,65.42,65.24,65.24,378800.0,60.7798,60.7983,60.6311,60.6311,378800.0
2014-12-03 15:00:00,65.24,65.33,65.14,65.18,632800.0,60.6311,60.7147,60.5381,60.5753,632800.0
2014-12-03 15:30:00,65.2,65.42,65.2,65.39,822000.0,60.5939,60.7983,60.5939,60.7705,822000.0
2014-12-04 09:30:00,65.52,65.56,65.15,65.29,1003200.0,60.8913,60.9284,60.5474,60.6775,1003200.0
2014-12-04 10:00:00,65.31,65.49,65.3,65.47,676800.0,60.6961,60.8634,60.6868,60.8448,676800.0
2014-12-04 10:30:00,65.46,65.5,65.28,65.33,405600.0,60.8355,60.8727,60.6682,60.7147,405600.0
2014-12-04 11:00:00,65.34,65.38,65.01,65.04,402000.0,60.724,60.7612,60.4173,60.4452,402000.0
2014-12-04 11:30:00,65.04,65.21,65.02,65.19,231600.0,60.4452,60.6032,60.4266,60.5846,231600.0
2014-12-04 12:00:00,65.16,65.44,65.16,65.43,226800.0,60.5567,60.8169,60.5567,60.8076,226800.0
2014-12-04 12:30:00,65.42,65.54,65.36,65.48,324000.0,60.7983,60.9099,60.7426,60.8541,324000.0
2014-12-04 13:00:00,65.5,65.51,65.35,65.38,153600.0,60.8727,60.882,60.7333,60.7612,153600.0
2014-12-04 13:30:00,65.39,65.39,65.25,65.26,147600.0,60.7705,60.7705,60.6404,60.6496,147600.0
2014-12-04 14:00:00,65.26,65.33,65.23,65.24,108800.0,60.6496,60.7147,60.6218,60.6311,108800.0
2014-12-04 14:30:00,65.24,65.27,65.16,65.25,213600.0,60.6311,60.6589,60.5567,60.6404,213600.0
2014-12-04 15:00:00,65.26,65.3,65.08,65.11,192000.0,60.6496,60.6868,60.4824,60.5102,192000.0
2014-12-04 15:30:00,65.08,65.27,65.06,65.26,659600.0,60.4824,60.6589,60.4638,60.6496,659600.0
2014-12-05 09:30:00,65.41,65.74,65.25,65.62,868400.0,60.789,61.0957,60.6404,60.9842,868400.0
2014-12-05 10:00:00,65.63,65.75,65.49,65.61,394800.0,60.9935,61.105,60.8634,60.9749,394800.0
2014-12-05 10:30:00,65.62,65.67,65.56,65.64,467200.0,60.9842,61.0307,60.9284,61.0028,467200.0
2014-12-05 11:00:00,65.63,65.71,65.57,65.7,504000.0,60.9935,61.0679,60.9377,61.0586,504000.0
2014-12-05 11:30:00,65.68,65.79,65.59,65.79,593600.0,61.04,61.1422,60.9563,61.1422,593600.0
2014-12-05 12:00:00,65.78,65.87,65.73,65.82,382800.0,61.1329,61.2165,61.0864,61.1701,382800.0
2014-12-05 12:30:00,65.82,65.85,65.68,65.79,207200.0,61.1701,61.198,61.04,61.1422,207200.0
2014-12-05 13:00:00,65.77,65.85,65.72,65.74,343600.0,61.1236,61.198,61.0771,61.0957,343600.0
2014-12-05 13:30:00,65.74,65.76,65.64,65.74,462800.0,61.0957,61.1143,61.0028,61.0957,462800.0
2014-12-05 14:00:00,65.74,65.77,65.7,65.76,296800.0,61.0957,61.1236,61.0586,61.1143,296800.0
2014-12-05 14:30:00,65.76,65.81,65.72,65.76,324800.0,61.1143,61.1608,61.0771,61.1143,324800.0
2014-12-05 15:00:00,65.75,65.85,65.71,65.82,236000.0,61.105,61.198,61.0679,61.1701,236000.0
2014-12-05 15:30:00,65.84,65.87,65.71,65.86,646800.0,61.1887,61.2165,61.0679,61.2073,646800.0
2014-12-08 09:30:00,65.88,66.36,65.88,66.23,1452800.0,61.2258,61.6719,61.2258,61.5511,1452800.0
2014-12-08 10:00:00,66.23,66.25,66.07,66.14,1156400.0,61.5511,61.5697,61.4024,61.4675,1156400.0
2014-12-08 10:30:00,66.14,66.23,66.12,66.17,478000.0,61.4675,61.5511,61.4489,61.4954,478000.0
2014-12-08 11:00:00,66.17,66.4,66.16,66.38,559200.0,61.4954,61.7091,61.4861,61.6905,559200.0
2014-12-08 11:30:00,66.38,66.41,66.23,66.25,346800.0,61.6905,61.7184,61.5511,61.5697,346800.0
2014-12-08 12:00:00,66.25,66.28,66.08,66.08,773600.0,61.5697,61.5976,61.4117,61.4117,773600.0
2014-12-08 12:30:00,66.08,66.1,65.91,65.92,486800.0,61.4117,61.4303,61.2537,61.263,486800.0
2014-12-08 13:00:00,65.92,66.04,65.91,66.03,389600.0,61.263,61.3745,61.2537,61.3652,389600.0
2014-12-08 13:30:00,66.01,66.04,65.94,65.99,864400.0,61.3467,61.3745,61.2816,61.3281,864400.0
2014-12-08 14:00:00,65.99,66.01,65.63,65.79,964000.0,61.3281,61.3467,60.9935,61.1422,964000.0
2014-12-08 14:30:00,65.79,65.94,65.77,65.88,666400.0,61.1422,61.2816,61.1236,61.2258,666400.0
2014-12-08 15:00:00,65.9,65.91,65.67,65.74,978400.0,61.2444,61.2537,61.0307,61.0957,978400.0
2014-12-08 15:30:00,65.76,65.89,65.72,65.81,1068800.0,61.1143,61.2351,61.0771,61.1608,1068800.0
2014-12-09 09:30:00,64.88,65.44,64.88,65.42,1388000.0,60.2965,60.8169,60.2965,60.7983,1388000.0
2014-12-09 10:00:00,65.42,65.5,65.11,65.17,769600.0,60.7983,60.8727,60.5102,60.566,769600.0
2014-12-09 10:30:00,65.17,65.63,65.15,65.52,590000.0,60.566,60.9935,60.5474,60.8913,590000.0
2014-12-09 11:00:00,65.53,65.68,65.45,65.66,374000.0,60.9006,61.04,60.8262,61.0214,374000.0
2014-12-09 11:30:00,65.66,65.69,65.54,65.61,355200.0,61.0214,61.0493,60.9099,60.9749,355200.0
2014-12-09 12:00:00,65.61,65.63,65.51,65.61,268000.0,60.9749,60.9935,60.882,60.9749,268000.0
2014-12-09 12:30:00,65.6,65.75,65.56,65.72,221200.0,60.9656,61.105,60.9284,61.0771,221200.0
2014-12-09 13:00:00,65.72,65.96,65.67,65.92,278000.0,61.0771,61.3002,61.0307,61.263,278000.0
2014-12-09 13:30:00,65.95,66.17,65.94,66.04,266400.0,61.2909,61.4954,61.2816,61.3745,266400.0
2014-12-09 14:00:00,66.04,66.11,65.94,66.0,230000.0,61.3745,61.4396,61.2816,61.3374,230000.0
2014-12-09 14:30:00,65.99,66.14,65.9,66.14,364800.0,61.3281,61.4675,61.2444,61.4675,364800.0
2014-12-09 15:00:00,66.14,66.18,65.98,66.01,263600.0,61.4675,61.5046,61.3188,61.3467,263600.0
2014-12-09 15:30:00,66.01,66.16,65.99,66.05,773200.0,61.3467,61.4861,61.3281,61.3838,773200.0
2014-12-10 09:30:00,65.95,66.21,65.87,66.0,798000.0,61.2909,61.5325,61.2165,61.3374,798000.0
2014-12-10 10:00:00,65.99,66.1,65.91,66.06,607600.0,61.3281,61.4303,61.2537,61.3931,607600.0
2014-12-10 10:30:00,66.07,66.08,65.82,66.03,541600.0,61.4024,61.4117,61.1701,61.3652,541600.0
2014-12-10 11:00:00,66.01,66.02,65.81,65.84,287600.0,61.3467,61.356,61.1608,61.1887,287600.0
2014-12-10 11:30:00,65.84,65.97,65.75,65.84,231600.0,61.1887,61.3095,61.105,61.1887,231600.0
2014-12-10 12:00:00,65.85,65.86,65.55,65.61,345600.0,61.198,61.2073,60.9192,60.9749,345600.0
2014-12-10 12:30:00,65.61,65.74,65.54,65.71,206000.0,60.9749,61.0957,60.9099,61.0679,206000.0
2014-12-10 13:00:00,65.73,65.84,65.72,65.79,200000.0,61.0864,61.1887,61.0771,61.1422,200000.0
2014-12-10 13:30:00,65.79,65.8,65.38,65.45,333600.0,61.1422,61.1515,60.7612,60.8262,333600.0
2014-12-10 14:00:00,65.42,65.6,65.35,65.51,507600.0,60.7983,60.9656,60.7333,60.882,507600.0
2014-12-10 14:30:00,65.51,65.53,65.3,65.3,494800.0,60.882,60.9006,60.6868,60.6868,494800.0
2014-12-10 15:00:00,65.31,65.57,65.25,65.53,444400.0,60.6961,60.9377,60.6404,60.9006,444400.0
2014-12-10 15:30:00,65.53,65.62,65.28,65.44,1044400.0,60.9006,60.9842,60.6682,60.8169,1044400.0
2014-12-11 09:30:00,65.74,66.18,65.63,66.15,1281200.0,61.0957,61.5046,60.9935,61.4768,1281200.0
2014-12-11 10:00:00,66.15,66.34,66.01,66.3,618400.0,61.4768,61.6533,61.3467,61.6162,618400.0
2014-12-11 10:30:00,66.29,66.39,66.25,66.33,557600.0,61.6069,61.6998,61.5697,61.6441,557600.0
2014-12-11 11:00:00,66.32,66.35,66.11,66.14,2736800.0,61.6348,61.6626,61.4396,61.4675,2736800.0
2014-12-11 11:30:00,66.13,66.29,66.11,66.29,1034000.0,61.4582,61.6069,61.4396,61.6069,1034000.0
2014-12-11 12:00:00,66.26,66.29,66.23,66.24,337200.0,61.579,61.6069,61.5511,61.5604,337200.0
2014-12-11 12:30:00,66.24,66.36,66.23,66.29,554000.0,61.5604,61.6719,61.5511,61.6069,554000.0
2014-12-11 13:00:00,66.29,66.33,66.25,66.28,312800.0,61.6069,61.6441,61.5697,61.5976,312800.0
2014-12-11 13:30:00,66.29,66.38,66.25,66.25,264800.0,61.6069,61.6905,61.5697,61.5697,264800.0
2014-12-11 14:00:00,66.25,66.28,66.19,66.19,564800.0,61.5697,61.5976,61.5139,61.5139,564800.0
2014-12-11 14:30:00,66.2,66.27,65.94,65.99,516000.0,61.5232,61.5883,61.2816,61.3281,516000.0
2014-12-11 15:00:00,65.98,66.18,65.96,66.14,390000.0,61.3188,61.5046,61.3002,61.4675,390000.0
2014-12-11 15:30:00,66.15,66.2,65.73,65.83,981200.0,61.4768,61.5232,61.0864,61.1794,981200.0
2014-12-12 09:30:00,65.13,66.0,65.13,66.0,963600.0,60.5288,61.3374,60.5288,61.3374,963600.0
2014-12-12 10:00:00,65.99,66.11,65.53,65.53,534800.0,61.3281,61.4396,60.9006,60.9006,534800.0
2014-12-12 10:30:00,65.53,65.63,65.39,65.42,518800.0,60.9006,60.9935,60.7705,60.7983,518800.0
2014-12-12 11:00:00,65.44,65.52,65.11,65.12,530000.0,60.8169,60.8913,60.5102,60.5195,530000.0
2014-12-12 11:30:00,65.13,65.24,64.92,64.95,486800.0,60.5288,60.6311,60.3337,60.3615,486800.0
2014-12-12 12:00:00,64.98,65.16,64.92,65.15,556000.0,60.3894,60.5567,60.3337,60.5474,556000.0
2014-12-12 12:30:00,65.15,65.17,64.81,64.83,514400.0,60.5474,60.566,60.2314,60.25,514400.0
2014-12-12 13:00:00,64.83,64.94,64.61,64.88,887200.0,60.25,60.3523,60.0456,60.2965,887200.0
2014-12-12 13:30:00,64.88,64.89,64.58,64.68,1665200.0,60.2965,60.3058,60.0177,60.1106,1665200.0
2014-12-12 14:00:00,64.68,64.68,64.45,64.51,1123600.0,60.1106,60.1106,59.8969,59.9526,1123600.0
2014-12-12 14:30:00,64.5,64.82,64.49,64.81,550400.0,59.9433,60.2407,59.934,60.2314,550400.0
2014-12-12 15:00:00,64.8,64.86,64.64,64.68,717600.0,60.2221,60.2779,60.0734,60.1106,717600.0
2014-12-12 15:30:00,64.68,64.68,64.21,64.33,2242800.0,60.1106,60.1106,59.6738,59.7853,2242800.0
2014-12-15 09:30:00,64.54,64.71,63.94,64.34,2042800.0,59.9805,60.1385,59.4229,59.7946,2042800.0
2014-12-15 10:00:00,64.32,64.48,63.27,63.96,1450000.0,59.7761,59.9247,58.8002,59.4415,1450000.0
2014-12-15 10:30:00,63.99,64.17,63.74,64.07,839600.0,59.4694,59.6366,59.237,59.5437,839600.0
2014-12-15 11:00:00,64.07,64.11,63.74,63.87,610000.0,59.5437,59.5809,59.237,59.3578,610000.0
2014-12-15 11:30:00,63.86,63.9,63.66,63.75,546000.0,59.3485,59.3857,59.1627,59.2463,546000.0
2014-12-15 12:00:00,63.74,64.2,63.74,64.17,432000.0,59.237,59.6645,59.237,59.6366,432000.0
2014-12-15 12:30:00,64.21,64.31,64.01,64.17,330400.0,59.6738,59.7668,59.488,59.6366,330400.0
2014-12-15 13:00:00,64.16,64.25,63.93,63.98,354800.0,59.6274,59.711,59.4136,59.4601,354800.0
2014-12-15 13:30:00,63.97,64.16,63.97,64.06,286000.0,59.4508,59.6274,59.4508,59.5344,286000.0
2014-12-15 14:00:00,64.06,64.56,64.0,64.48,462000.0,59.5344,59.9991,59.4787,59.9247,462000.0
2014-12-15 14:30:00,64.48,64.56,64.31,64.38,488400.0,59.9247,59.9991,59.7668,59.8318,488400.0
2014-12-15 15:00:00,64.38,64.48,64.25,64.25,574000.0,59.8318,59.9247,59.711,59.711,574000.0
2014-12-15 15:30:00,64.24,64.45,64.1,64.1,1276800.0,59.7017,59.8969,59.5716,59.5716,1276800.0
2014-12-16 09:30:00,63.23,63.89,63.09,63.64,1284000.0,58.7631,59.3764,58.6329,59.1441,1284000.0
2014-12-16 10:00:00,63.65,64.11,63.47,63.88,694000.0,59.1534,59.5809,58.9861,59.3671,694000.0
2014-12-16 10:30:00,63.89,64.18,63.69,64.08,634400.0,59.3764,59.6459,59.1906,59.553,634400.0
2014-12-16 11:00:00,64.08,64.51,63.97,64.46,576800.0,59.553,59.9526,59.4508,59.9062,576800.0
2014-12-16 11:30:00,64.46,64.61,64.16,64.25,440400.0,59.9062,60.0456,59.6274,59.711,440400.0
2014-12-16 12:00:00,64.25,64.36,64.09,64.2,258800.0,59.711,59.8132,59.5623,59.6645,258800.0
2014-12-16 12:30:00,64.21,64.36,64.07,64.07,302400.0,59.6738,59.8132,59.5437,59.5437,302400.0
2014-12-16 13:00:00,64.06,64.19,63.82,63.98,496400.0,59.5344,59.6552,59.3114,59.4601,496400.0
2014-12-16 13:30:00,63.96,64.07,63.87,63.99,854000.0,59.4415,59.5437,59.3578,59.4694,854000.0
2014-12-16 14:00:00,63.99,64.16,63.97,64.11,341600.0,59.4694,59.6274,59.4508,59.5809,341600.0
2014-12-16 14:30:00,64.11,64.15,63.94,64.02,637600.0,59.5809,59.6181,59.4229,59.4972,637600.0
2014-12-16 15:00:00,63.98,64.08,63.9,63.91,618000.0,59.4601,59.553,59.3857,59.395,618000.0
2014-12-16 15:30:00,63.9,64.01,63.36,63.4,1626800.0,59.3857,59.488,58.8839,58.921,1626800.0
2014-12-17 09:30:00,63.53,64.06,63.43,63.81,840000.0,59.0419,59.5344,58.9489,59.3021,840000.0
2014-12-17 10:00:00,63.84,63.85,63.63,63.72,446800.0,59.33,59.3393,59.1348,59.2184,446800.0
2014-12-17 10:30:00,63.7,63.87,63.67,63.68,428400.0,59.1999,59.3578,59.172,59.1813,428400.0
2014-12-17 11:00:00,63.69,63.76,63.5,63.67,425600.0,59.1906,59.2556,59.014,59.172,425600.0
2014-12-17 11:30:00,63.68,63.82,63.52,63.77,504400.0,59.1813,59.3114,59.0326,59.2649,504400.0
2014-12-17 12:00:00,63.78,63.95,63.69,63.72,444000.0,59.2742,59.4322,59.1906,59.2184,444000.0
2014-12-17 12:30:00,63.72,63.85,63.63,63.7,421200.0,59.2184,59.3393,59.1348,59.1999,421200.0
2014-12-17 13:00:00,63.7,63.77,63.66,63.76,254000.0,59.1999,59.2649,59.1627,59.2556,254000.0
2014-12-17 13:30:00,63.77,63.96,63.65,63.96,458800.0,59.2649,59.4415,59.1534,59.4415,458800.0
2014-12-17 14:00:00,63.95,64.48,63.94,64.34,634800.0,59.4322,59.9247,59.4229,59.7946,634800.0
2014-12-17 14:30:00,64.32,64.41,64.11,64.26,635600.0,59.7761,59.8597,59.5809,59.7203,635600.0
2014-12-17 15:00:00,64.25,64.69,64.1,64.67,616400.0,59.711,60.1199,59.5716,60.1013,616400.0
2014-12-17 15:30:00,64.65,64.89,64.53,64.74,1292800.0,60.0827,60.3058,59.9712,60.1664,1292800.0
2014-12-18 09:30:00,65.46,66.11,65.29,66.06,1410800.0,60.8355,61.4396,60.6775,61.3931,1410800.0
2014-12-18 10:00:00,66.1,66.11,65.7,65.71,626400.0,61.4303,61.4396,61.0586,61.0679,626400.0
2014-12-18 10:30:00,65.72,65.78,65.46,65.69,437200.0,61.0771,61.1329,60.8355,61.0493,437200.0
2014-12-18 11:00:00,65.66,65.68,65.43,65.53,598000.0,61.0214,61.04,60.8076,60.9006,598000.0
2014-12-18 11:30:00,65.54,65.76,65.46,65.75,424400.0,60.9099,61.1143,60.8355,61.105,424400.0
2014-12-18 12:00:00,65.74,65.8,65.57,65.64,226000.0,61.0957,61.1515,60.9377,61.0028,226000.0
2014-12-18 12:30:00,65.63,65.76,65.58,65.72,316800.0,60.9935,61.1143,60.947,61.0771,316800.0
2014-12-18 13:00:00,65.68,65.78,65.61,65.71,413600.0,61.04,61.1329,60.9749,61.0679,413600.0
2014-12-18 13:30:00,65.71,65.78,65.55,65.65,341600.0,61.0679,61.1329,60.9192,61.0121,341600.0
2014-12-18 14:00:00,65.66,65.7,65.54,65.61,327200.0,61.0214,61.0586,60.9099,60.9749,327200.0
2014-12-18 14:30:00,65.61,65.74,65.57,65.6,536400.0,60.9749,61.0957,60.9377,60.9656,536400.0
2014-12-18 15:00:00,65.59,65.77,65.56,65.71,738800.0,60.9563,61.1236,60.9284,61.0679,738800.0
2014-12-18 15:30:00,65.69,66.04,65.64,66.03,1296000.0,61.0493,61.3745,61.0028,61.3652,1296000.0
2014-12-19 09:30:00,65.84,66.14,65.35,65.57,5761600.0,61.1887,61.4675,60.7333,60.9377,5761600.0
2014-12-19 10:00:00,65.61,65.98,65.55,65.91,456800.0,60.9749,61.3188,60.9192,61.2537,456800.0
2014-12-19 10:30:00,65.91,65.95,65.53,65.94,517200.0,61.2537,61.2909,60.9006,61.2816,517200.0
2014-12-19 11:00:00,65.95,66.08,65.78,66.0,344000.0,61.2909,61.4117,61.1329,61.3374,344000.0
2014-12-19 11:30:00,65.97,65.99,65.79,65.79,262800.0,61.3095,61.3281,61.1422,61.1422,262800.0
2014-12-19 12:00:00,65.77,65.78,65.58,65.62,257600.0,61.1236,61.1329,60.947,60.9842,257600.0
2014-12-19 12:30:00,65.61,65.7,65.5,65.58,294400.0,60.9749,61.0586,60.8727,60.947,294400.0
2014-12-19 13:00:00,65.57,65.63,65.56,65.6,294800.0,60.9377,60.9935,60.9284,60.9656,294800.0
2014-12-19 13:30:00,65.6,65.64,65.45,65.48,304400.0,60.9656,61.0028,60.8262,60.8541,304400.0
2014-12-19 14:00:00,65.47,65.71,65.47,65.63,310400.0,60.8448,61.0679,60.8448,60.9935,310400.0
2014-12-19 14:30:00,65.64,65.88,65.58,65.85,542400.0,61.0028,61.2258,60.947,61.198,542400.0
2014-12-19 15:00:00,65.84,65.85,65.65,65.81,434000.0,61.1887,61.198,61.0121,61.1608,434000.0
2014-12-19 15:30:00,65.8,65.83,65.43,65.43,1210800.0,61.1515,61.1794,60.8076,60.8076,1210800.0
2014-12-22 09:30:00,65.61,65.92,65.61,65.79,459200.0,60.9749,61.263,60.9749,61.1422,459200.0
2014-12-22 10:00:00,65.79,65.95,65.71,65.86,418800.0,61.1422,61.2909,61.0679,61.2073,418800.0
2014-12-22 10:30:00,65.84,65.85,65.57,65.57,381600.0,61.1887,61.198,60.9377,60.9377,381600.0
2014-12-22 11:00:00,65.56,65.78,65.51,65.78,244400.0,60.9284,61.1329,60.882,61.1329,244400.0
2014-12-22 11:30:00,65.78,65.84,65.65,65.75,273600.0,61.1329,61.1887,61.0121,61.105,273600.0
2014-12-22 12:00:00,65.75,65.8,65.6,65.66,154000.0,61.105,61.1515,60.9656,61.0214,154000.0
2014-12-22 12:30:00,65.65,65.82,65.64,65.82,192400.0,61.0121,61.1701,61.0028,61.1701,192400.0
2014-12-22 13:00:00,65.82,65.84,65.73,65.81,204400.0,61.1701,61.1887,61.0864,61.1608,204400.0
2014-12-22 13:30:00,65.8,65.81,65.63,65.67,164400.0,61.1515,61.1608,60.9935,61.0307,164400.0
2014-12-22 14:00:00,65.67,65.77,65.61,65.74,179200.0,61.0307,61.1236,60.9749,61.0957,179200.0
2014-12-22 14:30:00,65.76,65.84,65.66,65.79,219600.0,61.1143,61.1887,61.0214,61.1422,219600.0
2014-12-22 15:00:00,65.79,65.94,65.76,65.91,366800.0,61.1422,61.2816,61.1143,61.2537,366800.0
2014-12-22 15:30:00,65.92,66.08,65.89,66.07,756800.0,61.263,61.4117,61.2351,61.4024,756800.0
2014-12-23 09:30:00,66.2,66.36,66.02,66.36,490000.0,61.5232,61.6719,61.356,61.6719,490000.0
2014-12-23 10:00:00,66.36,66.59,66.23,66.35,475200.0,61.6719,61.8857,61.5511,61.6626,475200.0
2014-12-23 10:30:00,66.35,66.41,66.21,66.35,220800.0,61.6626,61.7184,61.5325,61.6626,220800.0
2014-12-23 11:00:00,66.33,66.37,66.23,66.26,227200.0,61.6441,61.6812,61.5511,61.579,227200.0
2014-12-23 11:30:00,66.26,66.4,66.25,66.31,174800.0,61.579,61.7091,61.5697,61.6255,174800.0
2014-12-23 12:00:00,66.33,66.41,66.28,66.4,287200.0,61.6441,61.7184,61.5976,61.7091,287200.0
2014-12-23 12:30:00,66.4,66.45,66.37,66.43,220400.0,61.7091,61.7556,61.6812,61.737,220400.0
2014-12-23 13:00:00,66.44,66.56,66.41,66.48,277600.0,61.7463,61.8578,61.7184,61.7835,277600.0
2014-12-23 13:30:00,66.47,66.61,66.44,66.56,291200.0,61.7742,61.9043,61.7463,61.8578,291200.0
2014-12-23 14:00:00,66.56,66.58,66.45,66.48,317200.0,61.8578,61.8764,61.7556,61.7835,317200.0
2014-12-23 14:30:00,66.49,66.6,66.46,66.55,317600.0,61.7927,61.895,61.7649,61.8485,317600.0
2014-12-23 15:00:00,66.55,66.57,66.35,66.44,409600.0,61.8485,61.8671,61.6626,61.7463,409600.0
2014-12-23 15:30:00,66.42,66.47,66.34,66.38,580000.0,61.7277,61.7742,61.6533,61.6905,580000.0
2014-12-24 09:30:00,66.37,67.2,66.35,67.11,747600.0,61.6812,62.4526,61.6626,62.3689,747600.0
2014-12-24 10:00:00,67.11,67.13,66.8,66.94,567600.0,62.3689,62.3875,62.0808,62.211,567600.0
2014-12-24 10:30:00,66.92,67.21,66.9,67.1,435600.0,62.1924,62.4619,62.1738,62.3597,435600.0
2014-12-24 11:00:00,67.08,67.17,67.03,67.09,361600.0,62.3411,62.4247,62.2946,62.3504,361600.0
2014-12-24 11:30:00,67.08,67.15,66.99,67.13,354000.0,62.3411,62.4061,62.2574,62.3875,354000.0
2014-12-24 12:00:00,67.13,67.16,67.02,67.06,339200.0,62.3875,62.4154,62.2853,62.3225,339200.0
2014-12-24 12:30:00,67.07,67.12,66.83,66.85,785600.0,62.3318,62.3782,62.1087,62.1273,785600.0
2014-12-26 09:30:00,66.91,67.33,66.86,67.21,672400.0,62.1831,62.5734,62.1366,62.4619,672400.0
2014-12-26 10:00:00,67.2,67.3,66.9,66.99,464800.0,62.4526,62.5455,62.1738,62.2574,464800.0
2014-12-26 10:30:00,67.02,67.18,66.94,67.02,339600.0,62.2853,62.434,62.211,62.2853,339600.0
2014-12-26 11:00:00,67.04,67.08,66.79,66.79,223200.0,62.3039,62.3411,62.0716,62.0716,223200.0
2014-12-26 11:30:00,66.76,66.95,66.75,66.94,232000.0,62.0437,62.2203,62.0344,62.211,232000.0
2014-12-26 12:00:00,66.93,66.95,66.82,66.83,110800.0,62.2017,62.2203,62.0994,62.1087,110800.0
2014-12-26 12:30:00,66.85,66.92,66.84,66.89,78400.0,62.1273,62.1924,62.118,62.1645,78400.0
2014-12-26 13:00:00,66.89,67.01,66.89,66.96,78400.0,62.1645,62.276,62.1645,62.2295,78400.0
2014-12-26 13:30:00,66.95,66.97,66.86,66.86,109200.0,62.2203,62.2388,62.1366,62.1366,109200.0
2014-12-26 14:00:00,66.88,66.94,66.86,66.89,232800.0,62.1552,62.211,62.1366,62.1645,232800.0
2014-12-26 14:30:00,66.9,66.93,66.83,66.85,119200.0,62.1738,62.2017,62.1087,62.1273,119200.0
2014-12-26 15:00:00,66.87,66.91,66.83,66.86,111600.0,62.1459,62.1831,62.1087,62.1366,111600.0
2014-12-26 15:30:00,66.87,66.89,66.67,66.73,493600.0,62.1459,62.1645,61.96,62.0158,493600.0
2014-12-29 09:30:00,66.62,66.92,66.26,66.81,732400.0,61.9136,62.1924,61.579,62.0901,732400.0
2014-12-29 10:00:00,66.78,66.83,66.53,66.63,483200.0,62.0623,62.1087,61.8299,61.9229,483200.0
2014-12-29 10:30:00,66.61,66.66,66.46,66.51,300800.0,61.9043,61.9507,61.7649,61.8113,300800.0
2014-12-29 11:00:00,66.48,66.71,66.46,66.71,198400.0,61.7835,61.9972,61.7649,61.9972,198400.0
2014-12-29 11:30:00,66.71,66.71,66.45,66.53,186000.0,61.9972,61.9972,61.7556,61.8299,186000.0
2014-12-29 12:00:00,66.51,66.55,66.44,66.47,372800.0,61.8113,61.8485,61.7463,61.7742,372800.0
2014-12-29 12:30:00,66.47,66.58,66.47,66.54,114000.0,61.7742,61.8764,61.7742,61.8392,114000.0
2014-12-29 13:00:00,66.55,66.57,66.49,66.52,155200.0,61.8485,61.8671,61.7927,61.8206,155200.0
2014-12-29 13:30:00,66.52,66.54,66.42,66.42,160800.0,61.8206,61.8392,61.7277,61.7277,160800.0
2014-12-29 14:00:00,66.43,66.44,66.38,66.39,267600.0,61.737,61.7463,61.6905,61.6998,267600.0
2014-12-29 14:30:00,66.4,66.42,66.35,66.38,188400.0,61.7091,61.7277,61.6626,61.6905,188400.0
2014-12-29 15:00:00,66.38,66.44,66.35,66.4,227600.0,61.6905,61.7463,61.6626,61.7091,227600.0
2014-12-29 15:30:00,66.4,66.44,66.31,66.35,613200.0,61.7091,61.7463,61.6255,61.6626,613200.0
2014-12-30 09:30:00,66.28,66.35,66.08,66.2,495600.0,61.5976,61.6626,61.4117,61.5232,495600.0
2014-12-30 10:00:00,66.2,66.22,65.94,65.98,364400.0,61.5232,61.5418,61.2816,61.3188,364400.0
2014-12-30 10:30:00,65.95,66.01,65.77,65.95,433200.0,61.2909,61.3467,61.1236,61.2909,433200.0
2014-12-30 11:00:00,65.97,65.99,65.81,65.83,243200.0,61.3095,61.3281,61.1608,61.1794,243200.0
2014-12-30 11:30:00,65.84,65.92,65.8,65.92,187200.0,61.1887,61.263,61.1515,61.263,187200.0
2014-12-30 12:00:00,65.92,65.99,65.87,65.93,160000.0,61.263,61.3281,61.2165,61.2723,160000.0
2014-12-30 12:30:00,65.92,65.98,65.83,65.88,169200.0,61.263,61.3188,61.1794,61.2258,169200.0
2014-12-30 13:00:00,65.88,65.98,65.86,65.96,122800.0,61.2258,61.3188,61.2073,61.3002,122800.0
2014-12-30 13:30:00,65.97,66.01,65.82,65.84,208800.0,61.3095,61.3467,61.1701,61.1887,208800.0
2014-12-30 14:00:00,65.83,65.98,65.81,65.97,144000.0,61.1794,61.3188,61.1608,61.3095,144000.0
2014-12-30 14:30:00,65.96,66.1,65.94,66.07,219600.0,61.3002,61.4303,61.2816,61.4024,219600.0
2014-12-30 15:00:00,66.08,66.2,66.07,66.17,188800.0,61.4117,61.5232,61.4024,61.4954,188800.0
2014-12-30 15:30:00,66.17,66.25,66.14,66.14,572400.0,61.4954,61.5697,61.4675,61.4675,572400.0
2014-12-31 09:30:00,66.37,66.63,66.26,66.5,428800.0,61.6812,61.9229,61.579,61.802,428800.0
2014-12-31 10:00:00,66.46,66.7,66.4,66.49,340000.0,61.7649,61.9879,61.7091,61.7927,340000.0
2014-12-31 10:30:00,66.48,66.81,66.47,66.71,294800.0,61.7835,62.0901,61.7742,61.9972,294800.0
2014-12-31 11:00:00,66.72,66.75,66.59,66.64,157600.0,62.0065,62.0344,61.8857,61.9322,157600.0
2014-12-31 11:30:00,66.64,66.74,66.6,66.6,207200.0,61.9322,62.0251,61.895,61.895,207200.0
2014-12-31 12:00:00,66.6,66.6,66.16,66.23,194000.0,61.895,61.895,61.4861,61.5511,194000.0
2014-12-31 12:30:00,66.27,66.33,66.07,66.16,180400.0,61.5883,61.6441,61.4024,61.4861,180400.0
2014-12-31 13:00:00,66.14,66.26,66.09,66.14,224400.0,61.4675,61.579,61.421,61.4675,224400.0
2014-12-31 13:30:00,66.15,66.23,66.04,66.1,178800.0,61.4768,61.5511,61.3745,61.4303,178800.0
2014-12-31 14:00:00,66.09,66.11,65.92,65.99,206400.0,61.421,61.4396,61.263,61.3281,206400.0
2014-12-31 14:30:00,65.94,66.0,65.81,65.97,179600.0,61.2816,61.3374,61.1608,61.3095,179600.0
2014-12-31 15:00:00,65.97,66.13,65.9,66.02,243600.0,61.3095,61.4582,61.2444,61.356,243600.0
2014-12-31 15:30:00,66.01,66.05,65.55,65.55,1098800.0,61.3467,61.3838,60.9192,60.9192,1098800.0
2015-01-02 09:30:00,65.85,66.69,65.77,66.48,911200.0,61.198,61.9786,61.1236,61.7835,911200.0
2015-01-02 10:00:00,66.47,66.6,66.2,66.25,553200.0,61.7742,61.895,61.5232,61.5697,553200.0
2015-01-02 10:30:00,66.27,66.33,66.02,66.1,623600.0,61.5883,61.6441,61.356,61.4303,623600.0
2015-01-02 11:00:00,66.1,66.11,65.78,65.94,456800.0,61.4303,61.4396,61.1329,61.2816,456800.0
2015-01-02 11:30:00,65.95,66.0,65.83,65.89,370800.0,61.2909,61.3374,61.1794,61.2351,370800.0
2015-01-02 12:00:00,65.89,66.05,65.86,66.01,234000.0,61.2351,61.3838,61.2073,61.3467,234000.0
2015-01-02 12:30:00,66.01,66.14,65.93,65.95,173200.0,61.3467,61.4675,61.2723,61.2909,173200.0
2015-01-02 13:00:00,65.96,65.98,65.66,65.68,242400.0,61.3002,61.3188,61.0214,61.04,242400.0
2015-01-02 13:30:00,65.67,65.96,65.62,65.83,178400.0,61.0307,61.3002,60.9842,61.1794,178400.0
2015-01-02 14:00:00,65.85,66.21,65.82,66.09,232800.0,61.198,61.5325,61.1701,61.421,232800.0
2015-01-02 14:30:00,66.1,66.19,66.01,66.04,251200.0,61.4303,61.5139,61.3467,61.3745,251200.0
2015-01-02 15:00:00,66.03,66.1,65.81,65.98,287200.0,61.3652,61.4303,61.1608,61.3188,287200.0
2015-01-02 15:30:00,65.98,66.36,65.92,66.22,1204000.0,61.3188,61.6719,61.263,61.5418,1204000.0
2015-01-05 09:30:00,65.87,65.88,65.44,65.48,941600.0,61.2165,61.2258,60.8169,60.8541,941600.0
2015-01-05 10:00:00,65.44,65.58,65.38,65.41,740400.0,60.8169,60.947,60.7612,60.789,740400.0
2015-01-05 10:30:00,65.39,65.41,65.08,65.15,500400.0,60.7705,60.789,60.4824,60.5474,500400.0
2015-01-05 11:00:00,65.13,65.2,64.92,64.95,492400.0,60.5288,60.5939,60.3337,60.3615,492400.0
2015-01-05 11:30:00,64.95,65.19,64.95,65.11,265200.0,60.3615,60.5846,60.3615,60.5102,265200.0
2015-01-05 12:00:00,65.1,65.14,64.97,65.0,258800.0,60.5009,60.5381,60.3801,60.408,258800.0
2015-01-05 12:30:00,65.0,65.05,64.89,64.96,996000.0,60.408,60.4545,60.3058,60.3708,996000.0
2015-01-05 13:00:00,64.97,64.98,64.8,64.9,474800.0,60.3801,60.3894,60.2221,60.3151,474800.0
2015-01-05 13:30:00,64.9,65.03,64.85,64.89,356400.0,60.3151,60.4359,60.2686,60.3058,356400.0
2015-01-05 14:00:00,64.89,64.96,64.72,64.82,572400.0,60.3058,60.3708,60.1478,60.2407,572400.0
2015-01-05 14:30:00,64.81,64.95,64.75,64.78,388800.0,60.2314,60.3615,60.1757,60.2036,388800.0
2015-01-05 15:00:00,64.78,64.97,64.73,64.84,586800.0,60.2036,60.3801,60.1571,60.2593,586800.0
2015-01-05 15:30:00,64.85,65.08,64.78,64.89,1356800.0,60.2686,60.4824,60.2036,60.3058,1356800.0
2015-01-06 09:30:00,64.95,65.2,64.55,64.83,1173200.0,60.3615,60.5939,59.9898,60.25,1173200.0
2015-01-06 10:00:00,64.88,65.11,64.78,65.02,445200.0,60.2965,60.5102,60.2036,60.4266,445200.0
2015-01-06 10:30:00,65.02,65.05,64.83,64.83,447600.0,60.4266,60.4545,60.25,60.25,447600.0
2015-01-06 11:00:00,64.84,64.84,64.3,64.3,793200.0,60.2593,60.2593,59.7575,59.7575,793200.0
2015-01-06 11:30:00,64.31,64.42,64.13,64.3,562400.0,59.7668,59.869,59.5995,59.7575,562400.0
2015-01-06 12:00:00,64.3,64.31,63.93,64.04,654400.0,59.7575,59.7668,59.4136,59.5158,654400.0
2015-01-06 12:30:00,64.04,64.21,63.97,64.09,480000.0,59.5158,59.6738,59.4508,59.5623,480000.0
2015-01-06 13:00:00,64.08,64.08,63.71,63.83,643200.0,59.553,59.553,59.2091,59.3207,643200.0
2015-01-06 13:30:00,63.83,64.09,63.79,64.08,322000.0,59.3207,59.5623,59.2835,59.553,322000.0
2015-01-06 14:00:00,64.08,64.11,63.79,64.11,419600.0,59.553,59.5809,59.2835,59.5809,419600.0
2015-01-06 14:30:00,64.13,64.44,64.02,64.35,589600.0,59.5995,59.8876,59.4972,59.8039,589600.0
2015-01-06 15:00:00,64.34,64.62,64.27,64.52,654400.0,59.7946,60.0549,59.7296,59.9619,654400.0
2015-01-06 15:30:00,64.55,64.55,64.24,64.31,1483200.0,59.9898,59.9898,59.7017,59.7668,1483200.0
2015-01-07 09:30:00,64.61,64.87,64.51,64.84,808000.0,60.0456,60.2872,59.9526,60.2593,808000.0
2015-01-07 10:00:00,64.84,64.95,64.46,64.62,498000.0,60.2593,60.3615,59.9062,60.0549,498000.0
2015-01-07 10:30:00,64.6,64.72,64.47,64.66,421600.0,60.0363,60.1478,59.9155,60.092,421600.0
2015-01-07 11:00:00,64.66,64.71,64.36,64.4,409600.0,60.092,60.1385,59.8132,59.8504,409600.0
2015-01-07 11:30:00,64.4,64.8,64.4,64.8,293600.0,59.8504,60.2221,59.8504,60.2221,293600.0
2015-01-07 12:00:00,64.8,64.96,64.74,64.78,1498400.0,60.2221,60.3708,60.1664,60.2036,1498400.0
2015-01-07 12:30:00,64.77,64.86,64.66,64.69,530400.0,60.1943,60.2779,60.092,60.1199,530400.0
2015-01-07 13:00:00,64.7,64.73,64.52,64.61,300800.0,60.1292,60.1571,59.9619,60.0456,300800.0
2015-01-07 13:30:00,64.6,64.91,64.58,64.88,256800.0,60.0363,60.3244,60.0177,60.2965,256800.0
2015-01-07 14:00:00,64.89,65.07,64.76,65.01,723600.0,60.3058,60.4731,60.185,60.4173,723600.0
2015-01-07 14:30:00,65.01,65.13,64.88,65.01,651200.0,60.4173,60.5288,60.2965,60.4173,651200.0
2015-01-07 15:00:00,65.02,65.12,64.95,65.11,353200.0,60.4266,60.5195,60.3615,60.5102,353200.0
2015-01-07 15:30:00,65.08,65.29,65.04,65.21,802400.0,60.4824,60.6775,60.4452,60.6032,802400.0
2015-01-08 09:30:00,65.8,66.2,65.66,66.05,721600.0,61.1515,61.5232,61.0214,61.3838,721600.0
2015-01-08 10:00:00,66.04,66.12,65.92,65.99,658400.0,61.3745,61.4489,61.263,61.3281,658400.0
2015-01-08 10:30:00,66.03,66.14,65.88,66.1,518400.0,61.3652,61.4675,61.2258,61.4303,518400.0
2015-01-08 11:00:00,66.13,66.28,66.07,66.16,402000.0,61.4582,61.5976,61.4024,61.4861,402000.0
2015-01-08 11:30:00,66.13,66.17,65.98,66.08,318000.0,61.4582,61.4954,61.3188,61.4117,318000.0
2015-01-08 12:00:00,66.08,66.1,65.9,66.05,227600.0,61.4117,61.4303,61.2444,61.3838,227600.0
2015-01-08 12:30:00,66.05,66.07,65.93,66.07,318000.0,61.3838,61.4024,61.2723,61.4024,318000.0
2015-01-08 13:00:00,66.08,66.12,66.03,66.07,290000.0,61.4117,61.4489,61.3652,61.4024,290000.0
2015-01-08 13:30:00,66.06,66.08,65.9,65.94,325200.0,61.3931,61.4117,61.2444,61.2816,325200.0
2015-01-08 14:00:00,65.94,66.06,65.85,66.06,383600.0,61.2816,61.3931,61.198,61.3931,383600.0
2015-01-08 14:30:00,66.06,66.17,66.04,66.08,231600.0,61.3931,61.4954,61.3745,61.4117,231600.0
2015-01-08 15:00:00,66.08,66.17,66.04,66.08,388800.0,61.4117,61.4954,61.3745,61.4117,388800.0
2015-01-08 15:30:00,66.08,66.13,65.86,65.97,1842000.0,61.4117,61.4582,61.2073,61.3095,1842000.0
2015-01-09 09:30:00,65.9,66.12,65.39,65.42,872000.0,61.2444,61.4489,60.7705,60.7983,872000.0
2015-01-09 10:00:00,65.42,65.58,65.32,65.34,596000.0,60.7983,60.947,60.7054,60.724,596000.0
2015-01-09 10:30:00,65.32,65.32,64.98,65.14,937600.0,60.7054,60.7054,60.3894,60.5381,937600.0
2015-01-09 11:00:00,65.14,65.19,64.97,65.06,398000.0,60.5381,60.5846,60.3801,60.4638,398000.0
2015-01-09 11:30:00,65.07,65.14,64.97,65.11,508800.0,60.4731,60.5381,60.3801,60.5102,508800.0
2015-01-09 12:00:00,65.1,65.17,64.97,65.05,686400.0,60.5009,60.566,60.3801,60.4545,686400.0
2015-01-09 12:30:00,65.05,65.11,64.94,64.98,531200.0,60.4545,60.5102,60.3523,60.3894,531200.0
2015-01-09 13:00:00,64.99,65.47,64.98,65.31,537200.0,60.3987,60.8448,60.3894,60.6961,537200.0
2015-01-09 13:30:00,65.33,65.38,65.17,65.26,250000.0,60.7147,60.7612,60.566,60.6496,250000.0
2015-01-09 14:00:00,65.26,65.38,65.16,65.21,258400.0,60.6496,60.7612,60.5567,60.6032,258400.0
2015-01-09 14:30:00,65.2,65.33,65.14,65.33,253600.0,60.5939,60.7147,60.5381,60.7147,253600.0
2015-01-09 15:00:00,65.32,65.51,65.3,65.35,359600.0,60.7054,60.882,60.6868,60.7333,359600.0
2015-01-09 15:30:00,65.33,65.36,65.06,65.17,973600.0,60.7147,60.7426,60.4638,60.566,973600.0
2015-01-12 09:30:00,65.26,65.48,64.8,64.9,644400.0,60.6496,60.8541,60.2221,60.3151,644400.0
2015-01-12 10:00:00,64.9,65.27,64.79,65.01,548800.0,60.3151,60.6589,60.2128,60.4173,548800.0
2015-01-12 10:30:00,65.03,65.5,65.0,65.43,420000.0,60.4359,60.8727,60.408,60.8076,420000.0
2015-01-12 11:00:00,65.43,65.49,65.26,65.34,293600.0,60.8076,60.8634,60.6496,60.724,293600.0
2015-01-12 11:30:00,65.38,65.39,65.06,65.13,250000.0,60.7612,60.7705,60.4638,60.5288,250000.0
2015-01-12 12:00:00,65.15,65.35,65.13,65.31,224400.0,60.5474,60.7333,60.5288,60.6961,224400.0
2015-01-12 12:30:00,65.31,65.39,65.01,65.1,143600.0,60.6961,60.7705,60.4173,60.5009,143600.0
2015-01-12 13:00:00,65.08,65.16,64.94,64.99,223600.0,60.4824,60.5567,60.3523,60.3987,223600.0
2015-01-12 13:30:00,64.96,65.1,64.96,65.01,196400.0,60.3708,60.5009,60.3708,60.4173,196400.0
2015-01-12 14:00:00,65.01,65.15,64.99,65.02,245200.0,60.4173,60.5474,60.3987,60.4266,245200.0
2015-01-12 14:30:00,65.0,65.15,64.98,65.11,245200.0,60.408,60.5474,60.3894,60.5102,245200.0
2015-01-12 15:00:00,65.14,65.17,64.98,65.02,447600.0,60.5381,60.566,60.3894,60.4266,447600.0
2015-01-12 15:30:00,65.03,65.21,64.92,65.06,939200.0,60.4359,60.6032,60.3337,60.4638,939200.0
2015-01-13 09:30:00,65.51,66.42,65.51,66.42,1220400.0,60.882,61.7277,60.882,61.7277,1220400.0
2015-01-13 10:00:00,66.37,66.45,66.15,66.29,870000.0,61.6812,61.7556,61.4768,61.6069,870000.0
2015-01-13 10:30:00,66.31,66.34,66.21,66.32,390800.0,61.6255,61.6533,61.5325,61.6348,390800.0
2015-01-13 11:00:00,66.33,66.41,66.27,66.33,331200.0,61.6441,61.7184,61.5883,61.6441,331200.0
2015-01-13 11:30:00,66.34,66.42,66.19,66.32,327600.0,61.6533,61.7277,61.5139,61.6348,327600.0
2015-01-13 12:00:00,66.35,66.4,66.1,66.14,342000.0,61.6626,61.7091,61.4303,61.4675,342000.0
2015-01-13 12:30:00,66.12,66.16,65.99,66.08,478000.0,61.4489,61.4861,61.3281,61.4117,478000.0
2015-01-13 13:00:00,66.1,66.17,65.64,65.7,298000.0,61.4303,61.4954,61.0028,61.0586,298000.0
2015-01-13 13:30:00,65.68,65.69,65.04,65.2,678000.0,61.04,61.0493,60.4452,60.5939,678000.0
2015-01-13 14:00:00,65.18,65.26,64.78,65.08,1246400.0,60.5753,60.6496,60.2036,60.4824,1246400.0
2015-01-13 14:30:00,65.05,65.1,64.89,64.91,593200.0,60.4545,60.5009,60.3058,60.3244,593200.0
2015-01-13 15:00:00,64.91,65.25,64.89,65.01,643600.0,60.3244,60.6404,60.3058,60.4173,643600.0
2015-01-13 15:30:00,65.04,65.4,65.03,65.2,686400.0,60.4452,60.7798,60.4359,60.5939,686400.0
2015-01-14 09:30:00,64.16,64.46,64.0,64.09,987200.0,59.6274,59.9062,59.4787,59.5623,987200.0
2015-01-14 10:00:00,64.08,64.65,64.06,64.31,968400.0,59.553,60.0827,59.5344,59.7668,968400.0
2015-01-14 10:30:00,64.33,64.33,64.05,64.19,690400.0,59.7853,59.7853,59.5251,59.6552,690400.0
2015-01-14 11:00:00,64.18,64.18,63.83,63.88,1046000.0,59.6459,59.6459,59.3207,59.3671,1046000.0
2015-01-14 11:30:00,63.88,63.95,63.7,63.74,564400.0,59.3671,59.4322,59.1999,59.237,564400.0
2015-01-14 12:00:00,63.74,63.82,63.63,63.74,518800.0,59.237,59.3114,59.1348,59.237,518800.0
2015-01-14 12:30:00,63.72,63.83,63.65,63.76,428400.0,59.2184,59.3207,59.1534,59.2556,428400.0
2015-01-14 13:00:00,63.77,63.89,63.53,63.58,449600.0,59.2649,59.3764,59.0419,59.0883,449600.0
2015-01-14 13:30:00,63.58,63.88,63.54,63.83,918000.0,59.0883,59.3671,59.0512,59.3207,918000.0
2015-01-14 14:00:00,63.85,64.11,63.8,64.06,509600.0,59.3393,59.5809,59.2928,59.5344,509600.0
2015-01-14 14:30:00,64.07,64.14,63.75,63.78,466800.0,59.5437,59.6088,59.2463,59.2742,466800.0
2015-01-14 15:00:00,63.78,64.1,63.72,63.92,704800.0,59.2742,59.5716,59.2184,59.4043,704800.0
2015-01-14 15:30:00,63.92,64.03,63.82,63.9,1514400.0,59.4043,59.5065,59.3114,59.3857,1514400.0
2015-01-15 09:30:00,64.18,64.37,63.24,63.51,1231200.0,59.6459,59.8225,58.7723,59.0233,1231200.0
2015-01-15 10:00:00,63.48,63.81,63.3,63.77,730400.0,58.9954,59.3021,58.8281,59.2649,730400.0
2015-01-15 10:30:00,63.78,63.94,63.28,63.28,1048800.0,59.2742,59.4229,58.8095,58.8095,1048800.0
2015-01-15 11:00:00,63.3,63.52,63.27,63.42,873600.0,58.8281,59.0326,58.8002,58.9396,873600.0
2015-01-15 11:30:00,63.4,63.72,63.38,63.49,472000.0,58.921,59.2184,58.9025,59.0047,472000.0
2015-01-15 12:00:00,63.49,63.58,63.29,63.44,450000.0,59.0047,59.0883,58.8188,58.9582,450000.0
2015-01-15 12:30:00,63.44,63.44,63.09,63.25,398400.0,58.9582,58.9582,58.6329,58.7816,398400.0
2015-01-15 13:00:00,63.25,63.44,63.16,63.27,320000.0,58.7816,58.9582,58.698,58.8002,320000.0
2015-01-15 13:30:00,63.27,63.42,63.18,63.31,496800.0,58.8002,58.9396,58.7166,58.8374,496800.0
2015-01-15 14:00:00,63.31,63.35,63.21,63.29,457200.0,58.8374,58.8746,58.7445,58.8188,457200.0
2015-01-15 14:30:00,63.28,63.51,63.17,63.46,407200.0,58.8095,59.0233,58.7073,58.9768,407200.0
2015-01-15 15:00:00,63.45,63.5,63.25,63.4,594400.0,58.9675,59.014,58.7816,58.921,594400.0
2015-01-15 15:30:00,63.41,63.58,63.3,63.32,1256000.0,58.9303,59.0883,58.8281,58.8467,1256000.0
2015-01-16 09:30:00,62.98,63.7,62.92,63.1,1793600.0,58.5307,59.1999,58.475,58.6422,1793600.0
2015-01-16 10:00:00,63.12,63.32,62.88,63.13,1174400.0,58.6608,58.8467,58.4378,58.6701,1174400.0
2015-01-16 10:30:00,63.13,63.23,62.88,63.22,817600.0,58.6701,58.7631,58.4378,58.7538,817600.0
2015-01-16 11:00:00,63.2,63.23,63.02,63.07,510400.0,58.7352,58.7631,58.5679,58.6144,510400.0
2015-01-16 11:30:00,63.06,63.23,63.0,63.11,482800.0,58.6051,58.7631,58.5493,58.6515,482800.0
2015-01-16 12:00:00,63.1,63.21,63.02,63.12,429200.0,58.6422,58.7445,58.5679,58.6608,429200.0
2015-01-16 12:30:00,63.11,63.4,63.08,63.3,489600.0,58.6515,58.921,58.6237,58.8281,489600.0
2015-01-16 13:00:00,63.29,63.31,63.13,63.24,386000.0,58.8188,58.8374,58.6701,58.7723,386000.0
2015-01-16 13:30:00,63.22,63.44,63.2,63.42,388000.0,58.7538,58.9582,58.7352,58.9396,388000.0
2015-01-16 14:00:00,63.44,63.47,63.26,63.37,358000.0,58.9582,58.9861,58.7909,58.8932,358000.0
2015-01-16 14:30:00,63.37,63.5,63.29,63.46,400400.0,58.8932,59.014,58.8188,58.9768,400400.0
2015-01-16 15:00:00,63.45,63.53,63.36,63.45,604000.0,58.9675,59.0419,58.8839,58.9675,604000.0
2015-01-16 15:30:00,63.44,63.77,63.38,63.7,1372400.0,58.9582,59.2649,58.9025,59.1999,1372400.0
2015-01-20 09:30:00,64.06,64.92,63.9,64.02,2524000.0,59.5344,60.3337,59.3857,59.4972,2524000.0
2015-01-20 10:00:00,64.07,64.33,63.75,63.79,958000.0,59.5437,59.7853,59.2463,59.2835,958000.0
2015-01-20 10:30:00,63.8,63.98,63.57,63.74,817600.0,59.2928,59.4601,59.079,59.237,817600.0
2015-01-20 11:00:00,63.78,63.97,63.62,63.81,820400.0,59.2742,59.4508,59.1255,59.3021,820400.0
2015-01-20 11:30:00,63.77,63.91,63.67,63.82,666400.0,59.2649,59.395,59.172,59.3114,666400.0
2015-01-20 12:00:00,63.82,63.89,63.68,63.84,514000.0,59.3114,59.3764,59.1813,59.33,514000.0
2015-01-20 12:30:00,63.85,63.89,63.71,63.77,536000.0,59.3393,59.3764,59.2091,59.2649,536000.0
2015-01-20 13:00:00,63.74,63.88,63.65,63.79,467600.0,59.237,59.3671,59.1534,59.2835,467600.0
2015-01-20 13:30:00,63.82,63.9,63.69,63.7,425200.0,59.3114,59.3857,59.1906,59.1999,425200.0
2015-01-20 14:00:00,63.72,63.87,63.7,63.85,433600.0,59.2184,59.3578,59.1999,59.3393,433600.0
2015-01-20 14:30:00,63.87,64.47,63.87,64.37,691600.0,59.3578,59.9155,59.3578,59.8225,691600.0
2015-01-20 15:00:00,64.39,64.5,64.32,64.38,716000.0,59.8411,59.9433,59.7761,59.8318,716000.0
2015-01-20 15:30:00,64.38,64.38,64.14,64.21,1281200.0,59.8318,59.8318,59.6088,59.6738,1281200.0
2015-01-21 09:30:00,64.04,64.5,63.63,64.14,733200.0,59.5158,59.9433,59.1348,59.6088,733200.0
2015-01-21 10:00:00,64.21,64.46,63.88,64.44,605200.0,59.6738,59.9062,59.3671,59.8876,605200.0
2015-01-21 10:30:00,64.43,64.73,64.18,64.7,622800.0,59.8783,60.1571,59.6459,60.1292,622800.0
2015-01-21 11:00:00,64.73,64.91,64.63,64.75,538000.0,60.1571,60.3244,60.0642,60.1757,538000.0
2015-01-21 11:30:00,64.75,64.79,64.46,64.69,306000.0,60.1757,60.2128,59.9062,60.1199,306000.0
2015-01-21 12:00:00,64.68,64.69,64.4,64.51,329600.0,60.1106,60.1199,59.8504,59.9526,329600.0
2015-01-21 12:30:00,64.53,64.58,64.35,64.45,395600.0,59.9712,60.0177,59.8039,59.8969,395600.0
2015-01-21 13:00:00,64.46,64.71,64.44,64.52,500000.0,59.9062,60.1385,59.8876,59.9619,500000.0
2015-01-21 13:30:00,64.54,64.62,64.44,64.52,651200.0,59.9805,60.0549,59.8876,59.9619,651200.0
2015-01-21 14:00:00,64.51,64.52,64.38,64.42,688000.0,59.9526,59.9619,59.8318,59.869,688000.0
2015-01-21 14:30:00,64.44,64.49,64.31,64.39,459200.0,59.8876,59.934,59.7668,59.8411,459200.0
2015-01-21 15:00:00,64.39,64.44,64.3,64.32,392000.0,59.8411,59.8876,59.7575,59.7761,392000.0
2015-01-21 15:30:00,64.34,64.47,64.28,64.32,1005600.0,59.7946,59.9155,59.7389,59.7761,1005600.0
2015-01-22 09:30:00,63.86,64.43,63.34,63.71,1587600.0,59.3485,59.8783,58.8653,59.2091,1587600.0
2015-01-22 10:00:00,63.71,64.05,63.56,63.75,752800.0,59.2091,59.5251,59.0697,59.2463,752800.0
2015-01-22 10:30:00,63.73,64.41,63.71,64.36,988800.0,59.2277,59.8597,59.2091,59.8132,988800.0
2015-01-22 11:00:00,64.37,64.43,64.26,64.33,574800.0,59.8225,59.8783,59.7203,59.7853,574800.0
2015-01-22 11:30:00,64.33,64.36,64.1,64.33,272400.0,59.7853,59.8132,59.5716,59.7853,272400.0
2015-01-22 12:00:00,64.33,64.36,64.21,64.34,258400.0,59.7853,59.8132,59.6738,59.7946,258400.0
2015-01-22 12:30:00,64.35,64.35,64.08,64.12,366400.0,59.8039,59.8039,59.553,59.5902,366400.0
2015-01-22 13:00:00,64.13,64.22,64.08,64.13,424000.0,59.5995,59.6831,59.553,59.5995,424000.0
2015-01-22 13:30:00,64.14,64.18,63.98,64.15,497600.0,59.6088,59.6459,59.4601,59.6181,497600.0
2015-01-22 14:00:00,64.17,64.33,64.16,64.26,423200.0,59.6366,59.7853,59.6274,59.7203,423200.0
2015-01-22 14:30:00,64.27,64.72,64.27,64.67,512400.0,59.7296,60.1478,59.7296,60.1013,512400.0
2015-01-22 15:00:00,64.64,64.75,64.44,64.53,712400.0,60.0734,60.1757,59.8876,59.9712,712400.0
2015-01-22 15:30:00,64.52,64.56,64.38,64.43,1752400.0,59.9619,59.9991,59.8318,59.8783,1752400.0
2015-01-23 09:30:00,64.63,65.16,64.63,64.89,774400.0,60.0642,60.5567,60.0642,60.3058,774400.0
2015-01-23 10:00:00,64.91,65.04,64.75,64.83,330800.0,60.3244,60.4452,60.1757,60.25,330800.0
2015-01-23 10:30:00,64.82,64.89,64.56,64.79,374800.0,60.2407,60.3058,59.9991,60.2128,374800.0
2015-01-23 11:00:00,64.78,64.88,64.58,64.69,229200.0,60.2036,60.2965,60.0177,60.1199,229200.0
2015-01-23 11:30:00,64.7,64.7,64.57,64.6,135200.0,60.1292,60.1292,60.0084,60.0363,135200.0
2015-01-23 12:00:00,64.58,64.79,64.58,64.7,126400.0,60.0177,60.2128,60.0177,60.1292,126400.0
2015-01-23 12:30:00,64.71,64.85,64.71,64.82,148800.0,60.1385,60.2686,60.1385,60.2407,148800.0
2015-01-23 13:00:00,64.82,64.85,64.72,64.83,267200.0,60.2407,60.2686,60.1478,60.25,267200.0
2015-01-23 13:30:00,64.82,64.9,64.77,64.85,206400.0,60.2407,60.3151,60.1943,60.2686,206400.0
2015-01-23 14:00:00,64.85,64.87,64.71,64.76,201600.0,60.2686,60.2872,60.1385,60.185,201600.0
2015-01-23 14:30:00,64.76,64.78,64.59,64.61,276400.0,60.185,60.2036,60.027,60.0456,276400.0
2015-01-23 15:00:00,64.62,64.73,64.55,64.71,372400.0,60.0549,60.1571,59.9898,60.1385,372400.0
2015-01-23 15:30:00,64.71,64.72,64.57,64.59,849200.0,60.1385,60.1478,60.0084,60.027,849200.0
2015-01-26 09:30:00,64.24,64.32,63.45,63.78,1269200.0,59.7017,59.7761,58.9675,59.2742,1269200.0
2015-01-26 10:00:00,63.77,64.2,63.73,64.09,598400.0,59.2649,59.6645,59.2277,59.5623,598400.0
2015-01-26 10:30:00,64.1,64.3,64.07,64.18,709600.0,59.5716,59.7575,59.5437,59.6459,709600.0
2015-01-26 11:00:00,64.18,64.26,64.1,64.17,311600.0,59.6459,59.7203,59.5716,59.6366,311600.0
2015-01-26 11:30:00,64.14,64.27,64.12,64.23,412000.0,59.6088,59.7296,59.5902,59.6924,412000.0
2015-01-26 12:00:00,64.23,64.27,64.14,64.17,121200.0,59.6924,59.7296,59.6088,59.6366,121200.0
2015-01-26 12:30:00,64.17,64.19,63.96,63.96,180000.0,59.6366,59.6552,59.4415,59.4415,180000.0
2015-01-26 13:00:00,63.96,64.09,63.9,64.01,184800.0,59.4415,59.5623,59.3857,59.488,184800.0
2015-01-26 13:30:00,64.02,64.25,64.0,64.22,278400.0,59.4972,59.711,59.4787,59.6831,278400.0
2015-01-26 14:00:00,64.24,64.27,64.08,64.17,307200.0,59.7017,59.7296,59.553,59.6366,307200.0
2015-01-26 14:30:00,64.18,64.22,63.94,63.98,499600.0,59.6459,59.6831,59.4229,59.4601,499600.0
2015-01-26 15:00:00,63.99,64.14,63.91,64.02,502400.0,59.4694,59.6088,59.395,59.4972,502400.0
2015-01-26 15:30:00,64.01,64.19,63.95,64.12,1264000.0,59.488,59.6552,59.4322,59.5902,1264000.0
2015-01-27 09:30:00,63.45,63.45,62.77,62.95,1434800.0,58.9675,58.9675,58.3356,58.5028,1434800.0
2015-01-27 10:00:00,62.95,63.1,62.55,62.6,1002400.0,58.5028,58.6422,58.1311,58.1776,1002400.0
2015-01-27 10:30:00,62.6,62.63,62.15,62.33,1326400.0,58.1776,58.2054,57.7594,57.9266,1326400.0
2015-01-27 11:00:00,62.35,62.64,62.26,62.38,590800.0,57.9452,58.2147,57.8616,57.9731,590800.0
2015-01-27 11:30:00,62.38,62.6,62.33,62.33,566400.0,57.9731,58.1776,57.9266,57.9266,566400.0
2015-01-27 12:00:00,62.33,62.66,62.33,62.63,279600.0,57.9266,58.2333,57.9266,58.2054,279600.0
2015-01-27 12:30:00,62.63,62.74,62.53,62.72,342000.0,58.2054,58.3077,58.1125,58.2891,342000.0
2015-01-27 13:00:00,62.73,63.1,62.66,62.95,480000.0,58.2984,58.6422,58.2333,58.5028,480000.0
2015-01-27 13:30:00,62.98,63.09,62.88,62.95,268000.0,58.5307,58.6329,58.4378,58.5028,268000.0
2015-01-27 14:00:00,62.94,63.29,62.94,63.24,305600.0,58.4935,58.8188,58.4935,58.7723,305600.0
2015-01-27 14:30:00,63.25,63.25,62.91,62.95,330400.0,58.7816,58.7816,58.4657,58.5028,330400.0
2015-01-27 15:00:00,62.96,63.09,62.75,62.76,435200.0,58.5121,58.6329,58.317,58.3263,435200.0
2015-01-27 15:30:00,62.78,62.91,62.69,62.8,995200.0,58.3448,58.4657,58.2612,58.3634,995200.0
2015-01-28 09:30:00,63.13,63.25,62.44,62.71,1012800.0,58.6701,58.7816,58.0289,58.2798,1012800.0
2015-01-28 10:00:00,62.72,62.95,62.65,62.75,778000.0,58.2891,58.5028,58.224,58.317,778000.0
2015-01-28 10:30:00,62.77,62.79,62.31,62.35,694000.0,58.3356,58.3541,57.908,57.9452,694000.0
2015-01-28 11:00:00,62.34,62.48,62.21,62.4,459200.0,57.9359,58.066,57.8151,57.9917,459200.0
2015-01-28 11:30:00,62.42,62.66,62.37,62.63,460800.0,58.0103,58.2333,57.9638,58.2054,460800.0
2015-01-28 12:00:00,62.62,62.78,62.58,62.72,262400.0,58.1961,58.3448,58.159,58.2891,262400.0
2015-01-28 12:30:00,62.72,62.75,62.63,62.7,213200.0,58.2891,58.317,58.2054,58.2705,213200.0
2015-01-28 13:00:00,62.67,62.74,62.61,62.67,292400.0,58.2426,58.3077,58.1869,58.2426,292400.0
2015-01-28 13:30:00,62.68,62.8,62.57,62.59,423600.0,58.2519,58.3634,58.1497,58.1683,423600.0
2015-01-28 14:00:00,62.59,62.86,62.29,62.34,378800.0,58.1683,58.4192,57.8895,57.9359,378800.0
2015-01-28 14:30:00,62.29,62.54,62.25,62.39,454000.0,57.8895,58.1218,57.8523,57.9824,454000.0
2015-01-28 15:00:00,62.43,62.49,62.05,62.1,554800.0,58.0196,58.0753,57.6664,57.7129,554800.0
2015-01-28 15:30:00,62.1,62.12,61.58,61.61,1365200.0,57.7129,57.7315,57.2296,57.2575,1365200.0
2015-01-29 09:30:00,61.81,62.2,61.29,61.58,1131200.0,57.4434,57.8058,56.9601,57.2296,1131200.0
2015-01-29 10:00:00,61.6,61.96,61.55,61.84,835600.0,57.2482,57.5828,57.2017,57.4713,835600.0
2015-01-29 10:30:00,61.86,61.92,61.53,61.66,576000.0,57.4898,57.5456,57.1832,57.304,576000.0
2015-01-29 11:00:00,61.66,61.67,61.42,61.5,651200.0,57.304,57.3133,57.0809,57.1553,651200.0
2015-01-29 11:30:00,61.52,61.69,61.5,61.52,645600.0,57.1739,57.3318,57.1553,57.1739,645600.0
2015-01-29 12:00:00,61.55,61.94,61.47,61.72,774800.0,57.2017,57.5642,57.1274,57.3597,774800.0
2015-01-29 12:30:00,61.71,61.71,61.52,61.59,420000.0,57.3504,57.3504,57.1739,57.2389,420000.0
2015-01-29 13:00:00,61.58,61.59,61.43,61.53,320400.0,57.2296,57.2389,57.0902,57.1832,320400.0
2015-01-29 13:30:00,61.55,61.66,61.5,61.57,634800.0,57.2017,57.304,57.1553,57.2203,634800.0
2015-01-29 14:00:00,61.57,61.66,61.42,61.64,595600.0,57.2203,57.304,57.0809,57.2854,595600.0
2015-01-29 14:30:00,61.64,61.85,61.56,61.76,976400.0,57.2854,57.4805,57.211,57.3969,976400.0
2015-01-29 15:00:00,61.76,61.85,61.59,61.75,1511200.0,57.3969,57.4805,57.2389,57.3876,1511200.0
2015-01-29 15:30:00,61.75,62.11,61.73,62.0,2865600.0,57.3876,57.7222,57.369,57.6199,2865600.0
2015-01-30 09:30:00,65.1,65.91,64.28,65.32,4797200.0,60.5009,61.2537,59.7389,60.7054,4797200.0
2015-01-30 10:00:00,65.32,65.43,65.0,65.07,1897200.0,60.7054,60.8076,60.408,60.4731,1897200.0
2015-01-30 10:30:00,65.08,65.14,64.64,65.1,1446000.0,60.4824,60.5381,60.0734,60.5009,1446000.0
2015-01-30 11:00:00,65.11,65.21,64.88,65.15,1102400.0,60.5102,60.6032,60.2965,60.5474,1102400.0
2015-01-30 11:30:00,65.14,65.15,64.65,64.96,766800.0,60.5381,60.5474,60.0827,60.3708,766800.0
2015-01-30 12:00:00,64.98,65.13,64.88,65.07,710800.0,60.3894,60.5288,60.2965,60.4731,710800.0
2015-01-30 12:30:00,65.06,65.09,64.66,64.87,602400.0,60.4638,60.4917,60.092,60.2872,602400.0
2015-01-30 13:00:00,64.89,64.99,64.64,64.73,540400.0,60.3058,60.3987,60.0734,60.1571,540400.0
2015-01-30 13:30:00,64.71,64.84,64.58,64.75,458800.0,60.1385,60.2593,60.0177,60.1757,458800.0
2015-01-30 14:00:00,64.75,64.83,64.51,64.83,544000.0,60.1757,60.25,59.9526,60.25,544000.0
2015-01-30 14:30:00,64.83,64.88,64.38,64.48,639600.0,60.25,60.2965,59.8318,59.9247,639600.0
2015-01-30 15:00:00,64.49,64.61,64.25,64.32,856400.0,59.934,60.0456,59.711,59.7761,856400.0
2015-01-30 15:30:00,64.31,64.35,63.83,63.88,1924400.0,59.7668,59.8039,59.3207,59.3671,1924400.0
2015-02-02 09:30:00,64.08,64.08,62.92,62.95,1626000.0,59.553,59.553,58.475,58.5028,1626000.0
2015-02-02 10:00:00,62.95,62.99,62.43,62.8,1835200.0,58.5028,58.54,58.0196,58.3634,1835200.0
2015-02-02 10:30:00,62.8,63.2,62.63,63.05,799200.0,58.3634,58.7352,58.2054,58.5958,799200.0
2015-02-02 11:00:00,63.05,63.4,63.02,63.37,598400.0,58.5958,58.921,58.5679,58.8932,598400.0
2015-02-02 11:30:00,63.36,63.78,63.32,63.46,832000.0,58.8839,59.2742,58.8467,58.9768,832000.0
2015-02-02 12:00:00,63.46,63.54,63.16,63.36,490800.0,58.9768,59.0512,58.698,58.8839,490800.0
2015-02-02 12:30:00,63.35,63.41,63.13,63.2,396800.0,58.8746,58.9303,58.6701,58.7352,396800.0
2015-02-02 13:00:00,63.18,63.43,63.09,63.34,392000.0,58.7166,58.9489,58.6329,58.8653,392000.0
2015-02-02 13:30:00,63.35,63.39,62.92,62.92,481200.0,58.8746,58.9118,58.475,58.475,481200.0
2015-02-02 14:00:00,62.93,63.32,62.89,63.32,447200.0,58.4842,58.8467,58.4471,58.8467,447200.0
2015-02-02 14:30:00,63.34,63.34,62.84,62.95,562800.0,58.8653,58.8653,58.4006,58.5028,562800.0
2015-02-02 15:00:00,62.95,63.3,62.92,63.29,526400.0,58.5028,58.8281,58.475,58.8188,526400.0
2015-02-02 15:30:00,63.29,63.82,63.25,63.79,1605200.0,58.8188,59.3114,58.7816,59.2835,1605200.0
2015-02-03 09:30:00,64.18,64.37,63.99,64.0,697200.0,59.6459,59.8225,59.4694,59.4787,697200.0
2015-02-03 10:00:00,64.0,64.08,63.69,63.87,781600.0,59.4787,59.553,59.1906,59.3578,781600.0
2015-02-03 10:30:00,63.87,64.16,63.71,63.83,1460000.0,59.3578,59.6274,59.2091,59.3207,1460000.0
2015-02-03 11:00:00,63.82,64.25,63.75,64.2,1184000.0,59.3114,59.711,59.2463,59.6645,1184000.0
2015-02-03 11:30:00,64.19,64.45,64.13,64.18,917600.0,59.6552,59.8969,59.5995,59.6459,917600.0
2015-02-03 12:00:00,64.18,64.36,64.08,64.33,298400.0,59.6459,59.8132,59.553,59.7853,298400.0
2015-02-03 12:30:00,64.33,64.67,64.25,64.65,658400.0,59.7853,60.1013,59.711,60.0827,658400.0
2015-02-03 13:00:00,64.65,64.95,64.59,64.92,808400.0,60.0827,60.3615,60.027,60.3337,808400.0
2015-02-03 13:30:00,64.93,65.11,64.88,65.08,1086800.0,60.343,60.5102,60.2965,60.4824,1086800.0
2015-02-03 14:00:00,65.07,65.11,64.74,64.8,911200.0,60.4731,60.5102,60.1664,60.2221,911200.0
2015-02-03 14:30:00,64.81,65.07,64.78,65.06,776400.0,60.2314,60.4731,60.2036,60.4638,776400.0
2015-02-03 15:00:00,65.06,65.07,64.91,65.01,950000.0,60.4638,60.4731,60.3244,60.4173,950000.0
2015-02-03 15:30:00,65.01,65.06,64.87,64.91,1906400.0,60.4173,60.4638,60.2872,60.3244,1906400.0
2015-02-04 09:30:00,64.9,65.73,64.78,65.51,1330000.0,60.3151,61.0864,60.2036,60.882,1330000.0
2015-02-04 10:00:00,65.52,66.08,65.52,66.07,1656400.0,60.8913,61.4117,60.8913,61.4024,1656400.0
2015-02-04 10:30:00,66.05,66.44,66.02,66.23,1200400.0,61.3838,61.7463,61.356,61.5511,1200400.0
2015-02-04 11:00:00,66.21,66.42,66.01,66.4,922000.0,61.5325,61.7277,61.3467,61.7091,922000.0
2015-02-04 11:30:00,66.41,66.54,66.39,66.45,887600.0,61.7184,61.8392,61.6998,61.7556,887600.0
2015-02-04 12:00:00,66.43,66.65,66.31,66.36,859600.0,61.737,61.9414,61.6255,61.6719,859600.0
2015-02-04 12:30:00,66.36,66.36,66.13,66.31,494400.0,61.6719,61.6719,61.4582,61.6255,494400.0
2015-02-04 13:00:00,66.31,66.5,66.24,66.5,532400.0,61.6255,61.802,61.5604,61.802,532400.0
2015-02-04 13:30:00,66.48,66.54,66.39,66.44,496000.0,61.7835,61.8392,61.6998,61.7463,496000.0
2015-02-04 14:00:00,66.44,66.57,66.13,66.4,732400.0,61.7463,61.8671,61.4582,61.7091,732400.0
2015-02-04 14:30:00,66.39,66.68,66.37,66.61,762400.0,61.6998,61.9693,61.6812,61.9043,762400.0
2015-02-04 15:00:00,66.6,66.67,66.46,66.55,972000.0,61.895,61.96,61.7649,61.8485,972000.0
2015-02-04 15:30:00,66.55,66.63,66.09,66.27,3864000.0,61.8485,61.9229,61.421,61.5883,3864000.0
2015-02-05 09:30:00,66.81,67.17,66.48,66.87,1212400.0,62.0901,62.4247,61.7835,62.1459,1212400.0
2015-02-05 10:00:00,66.86,66.96,66.66,66.79,814800.0,62.1366,62.2295,61.9507,62.0716,814800.0
2015-02-05 10:30:00,66.81,67.12,66.71,67.05,626800.0,62.0901,62.3782,61.9972,62.3132,626800.0
2015-02-05 11:00:00,67.01,67.33,66.98,67.31,663600.0,62.276,62.5734,62.2481,62.5548,663600.0
2015-02-05 11:30:00,67.32,67.48,67.32,67.41,718000.0,62.5641,62.7128,62.5641,62.6478,718000.0
2015-02-05 12:00:00,67.41,67.68,67.29,67.45,821600.0,62.6478,62.8987,62.5362,62.6849,821600.0
2015-02-05 12:30:00,67.45,67.69,67.44,67.5,580400.0,62.6849,62.908,62.6756,62.7314,580400.0
2015-02-05 13:00:00,67.5,67.73,67.4,67.57,515200.0,62.7314,62.9451,62.6385,62.7965,515200.0
2015-02-05 13:30:00,67.56,67.71,67.55,67.58,536800.0,62.7872,62.9266,62.7779,62.8057,536800.0
2015-02-05 14:00:00,67.58,67.83,67.58,67.79,799200.0,62.8057,63.0381,62.8057,63.0009,799200.0
2015-02-05 14:30:00,67.78,67.8,67.48,67.52,720800.0,62.9916,63.0102,62.7128,62.75,720800.0
2015-02-05 15:00:00,67.53,67.69,67.38,67.69,823200.0,62.7593,62.908,62.6199,62.908,823200.0
2015-02-05 15:30:00,67.7,67.89,67.68,67.8,2275200.0,62.9173,63.0938,62.8987,63.0102,2275200.0
2015-02-06 09:30:00,67.94,68.11,67.42,67.44,1228400.0,63.1403,63.2983,62.657,62.6756,1228400.0
2015-02-06 10:00:00,67.44,67.51,67.32,67.33,647200.0,62.6756,62.7407,62.5641,62.5734,647200.0
2015-02-06 10:30:00,67.32,67.4,67.18,67.26,655200.0,62.5641,62.6385,62.434,62.5084,655200.0
2015-02-06 11:00:00,67.25,67.33,67.1,67.18,471600.0,62.4991,62.5734,62.3597,62.434,471600.0
2015-02-06 11:30:00,67.19,67.33,67.17,67.25,414400.0,62.4433,62.5734,62.4247,62.4991,414400.0
2015-02-06 12:00:00,67.28,67.36,67.2,67.3,368800.0,62.5269,62.6013,62.4526,62.5455,368800.0
2015-02-06 12:30:00,67.29,67.29,67.01,67.14,465200.0,62.5362,62.5362,62.276,62.3968,465200.0
2015-02-06 13:00:00,67.14,67.17,66.79,66.81,315600.0,62.3968,62.4247,62.0716,62.0901,315600.0
2015-02-06 13:30:00,66.8,66.89,66.71,66.75,505200.0,62.0808,62.1645,61.9972,62.0344,505200.0
2015-02-06 14:00:00,66.74,66.76,66.63,66.66,735200.0,62.0251,62.0437,61.9229,61.9507,735200.0
2015-02-06 14:30:00,66.65,66.73,66.58,66.6,459200.0,61.9414,62.0158,61.8764,61.895,459200.0
2015-02-06 15:00:00,66.6,66.76,66.51,66.61,470000.0,61.895,62.0437,61.8113,61.9043,470000.0
2015-02-06 15:30:00,66.63,66.86,66.56,66.82,1054000.0,61.9229,62.1366,61.8578,62.0994,1054000.0
2015-02-09 09:30:00,66.85,67.0,66.61,66.82,596800.0,62.1273,62.2667,61.9043,62.0994,596800.0
2015-02-09 10:00:00,66.85,66.91,66.65,66.71,612400.0,62.1273,62.1831,61.9414,61.9972,612400.0
2015-02-09 10:30:00,66.71,66.83,66.58,66.61,409600.0,61.9972,62.1087,61.8764,61.9043,409600.0
2015-02-09 11:00:00,66.61,66.95,66.57,66.93,347600.0,61.9043,62.2203,61.8671,62.2017,347600.0
2015-02-09 11:30:00,66.94,66.94,66.78,66.83,220000.0,62.211,62.211,62.0623,62.1087,220000.0
2015-02-09 12:00:00,66.83,67.08,66.73,67.02,374000.0,62.1087,62.3411,62.0158,62.2853,374000.0
2015-02-09 12:30:00,67.02,67.08,66.83,66.86,215600.0,62.2853,62.3411,62.1087,62.1366,215600.0
2015-02-09 13:00:00,66.85,66.91,66.75,66.75,254400.0,62.1273,62.1831,62.0344,62.0344,254400.0
2015-02-09 13:30:00,66.73,66.77,66.64,66.64,320400.0,62.0158,62.053,61.9322,61.9322,320400.0
2015-02-09 14:00:00,66.64,66.64,66.43,66.54,367600.0,61.9322,61.9322,61.737,61.8392,367600.0
2015-02-09 14:30:00,66.53,66.55,66.36,66.36,355600.0,61.8299,61.8485,61.6719,61.6719,355600.0
2015-02-09 15:00:00,66.39,66.53,66.33,66.5,410400.0,61.6998,61.8299,61.6441,61.802,410400.0
2015-02-09 15:30:00,66.53,66.58,66.32,66.34,1216800.0,61.8299,61.8764,61.6348,61.6533,1216800.0
2015-02-10 09:30:00,66.69,66.97,66.46,66.5,613200.0,61.9786,62.2388,61.7649,61.802,613200.0
2015-02-10 10:00:00,66.5,66.57,66.14,66.14,597600.0,61.802,61.8671,61.4675,61.4675,597600.0
2015-02-10 10:30:00,66.14,66.22,65.94,66.06,464800.0,61.4675,61.5418,61.2816,61.3931,464800.0
2015-02-10 11:00:00,66.07,66.16,65.96,66.07,354800.0,61.4024,61.4861,61.3002,61.4024,354800.0
2015-02-10 11:30:00,66.08,66.27,66.04,66.09,717600.0,61.4117,61.5883,61.3745,61.421,717600.0
2015-02-10 12:00:00,66.08,66.27,66.0,66.13,710000.0,61.4117,61.5883,61.3374,61.4582,710000.0
2015-02-10 12:30:00,66.14,66.16,65.98,66.01,306000.0,61.4675,61.4861,61.3188,61.3467,306000.0
2015-02-10 13:00:00,66.01,66.05,65.95,66.01,334800.0,61.3467,61.3838,61.2909,61.3467,334800.0
2015-02-10 13:30:00,66.01,66.08,65.92,65.92,359200.0,61.3467,61.4117,61.263,61.263,359200.0
2015-02-10 14:00:00,65.94,66.1,65.91,66.07,388800.0,61.2816,61.4303,61.2537,61.4024,388800.0
2015-02-10 14:30:00,66.08,66.24,66.07,66.21,460000.0,61.4117,61.5604,61.4024,61.5325,460000.0
2015-02-10 15:00:00,66.21,66.25,66.11,66.23,724000.0,61.5325,61.5697,61.4396,61.5511,724000.0
2015-02-10 15:30:00,66.22,66.3,66.11,66.11,1306400.0,61.5418,61.6162,61.4396,61.4396,1306400.0
2015-02-11 09:30:00,66.25,66.45,66.1,66.42,604800.0,61.6808,61.867,61.5412,61.8391,604800.0
2015-02-11 10:00:00,66.42,66.45,66.22,66.28,528800.0,61.8391,61.867,61.6529,61.7087,528800.0
2015-02-11 10:30:00,66.31,66.42,66.13,66.17,339200.0,61.7367,61.8391,61.5691,61.6063,339200.0
2015-02-11 11:00:00,66.21,66.41,66.21,66.34,356400.0,61.6436,61.8298,61.6436,61.7646,356400.0
2015-02-11 11:30:00,66.33,66.39,66.23,66.24,402400.0,61.7553,61.8112,61.6622,61.6715,402400.0
2015-02-11 12:00:00,66.23,66.3,66.14,66.3,202000.0,61.6622,61.7274,61.5784,61.7274,202000.0
2015-02-11 12:30:00,66.31,66.31,66.14,66.18,300400.0,61.7367,61.7367,61.5784,61.6156,300400.0
2015-02-11 13:00:00,66.18,66.21,66.06,66.14,269200.0,61.6156,61.6436,61.5039,61.5784,269200.0
2015-02-11 13:30:00,66.16,66.3,66.11,66.18,206000.0,61.597,61.7274,61.5505,61.6156,206000.0
2015-02-11 14:00:00,66.22,66.3,66.16,66.28,202000.0,61.6529,61.7274,61.597,61.7087,202000.0
2015-02-11 14:30:00,66.27,66.39,66.23,66.35,240400.0,61.6994,61.8112,61.6622,61.7739,240400.0
2015-02-11 15:00:00,66.33,66.55,66.28,66.51,334400.0,61.7553,61.9601,61.7087,61.9229,334400.0
2015-02-11 15:30:00,66.5,66.58,66.38,66.46,802000.0,61.9136,61.9881,61.8018,61.8763,802000.0
2015-02-12 09:30:00,66.91,67.65,66.77,67.34,1302400.0,62.2953,62.9843,62.1649,62.6956,1302400.0
2015-02-12 10:00:00,67.35,67.55,67.2,67.45,816000.0,62.7049,62.8912,62.5653,62.798,816000.0
2015-02-12 10:30:00,67.45,67.55,67.43,67.46,383200.0,62.798,62.8912,62.7794,62.8074,383200.0
2015-02-12 11:00:00,67.46,67.5,67.27,67.27,368400.0,62.8074,62.8446,62.6305,62.6305,368400.0
2015-02-12 11:30:00,67.28,67.35,67.23,67.23,314800.0,62.6398,62.7049,62.5932,62.5932,314800.0
2015-02-12 12:00:00,67.23,67.35,67.18,67.32,262000.0,62.5932,62.7049,62.5467,62.677,262000.0
2015-02-12 12:30:00,67.34,67.47,67.31,67.45,237600.0,62.6956,62.8167,62.6677,62.798,237600.0
2015-02-12 13:00:00,67.44,67.52,67.34,67.43,239600.0,62.7887,62.8632,62.6956,62.7794,239600.0
2015-02-12 13:30:00,67.41,67.54,67.4,67.45,586800.0,62.7608,62.8818,62.7515,62.798,586800.0
2015-02-12 14:00:00,67.45,67.53,67.35,67.52,653200.0,62.798,62.8725,62.7049,62.8632,653200.0
2015-02-12 14:30:00,67.52,67.66,67.47,67.58,490000.0,62.8632,62.9936,62.8167,62.9191,490000.0
2015-02-12 15:00:00,67.57,67.71,67.51,67.58,603600.0,62.9098,63.0401,62.8539,62.9191,603600.0
2015-02-12 15:30:00,67.58,67.73,67.54,67.7,1102800.0,62.9191,63.0587,62.8818,63.0308,1102800.0
2015-02-13 09:30:00,68.19,68.19,67.64,67.69,1379600.0,63.487,63.487,62.9749,63.0215,1379600.0
2015-02-13 10:00:00,67.69,68.0,67.5,67.82,913600.0,63.0215,63.3101,62.8446,63.1425,913600.0
2015-02-13 10:30:00,67.84,67.93,67.55,67.65,661600.0,63.1612,63.2449,62.8912,62.9843,661600.0
2015-02-13 11:00:00,67.64,67.67,67.53,67.65,448800.0,62.9749,63.0029,62.8725,62.9843,448800.0
2015-02-13 11:30:00,67.61,67.73,67.53,67.7,239600.0,62.947,63.0587,62.8725,63.0308,239600.0
2015-02-13 12:00:00,67.7,67.7,67.46,67.48,334800.0,63.0308,63.0308,62.8074,62.826,334800.0
2015-02-13 12:30:00,67.49,67.52,67.38,67.38,281200.0,62.8353,62.8632,62.7329,62.7329,281200.0
2015-02-13 13:00:00,67.39,67.5,67.32,67.35,249200.0,62.7422,62.8446,62.677,62.7049,249200.0
2015-02-13 13:30:00,67.36,67.38,67.2,67.31,272800.0,62.7143,62.7329,62.5653,62.6677,272800.0
2015-02-13 14:00:00,67.29,67.42,67.26,67.38,199200.0,62.6491,62.7701,62.6212,62.7329,199200.0
2015-02-13 14:30:00,67.37,67.45,67.31,67.44,178400.0,62.7236,62.798,62.6677,62.7887,178400.0
2015-02-13 15:00:00,67.42,67.48,67.36,67.43,248000.0,62.7701,62.826,62.7143,62.7794,248000.0
2015-02-13 15:30:00,67.45,67.49,67.33,67.41,942000.0,62.798,62.8353,62.6863,62.7608,942000.0
2015-02-17 09:30:00,67.87,67.92,67.47,67.87,880400.0,63.1891,63.2356,62.8167,63.1891,880400.0
2015-02-17 10:00:00,67.88,67.98,67.7,67.85,297600.0,63.1984,63.2915,63.0308,63.1705,297600.0
2015-02-17 10:30:00,67.85,67.92,67.8,67.82,365600.0,63.1705,63.2356,63.1239,63.1425,365600.0
2015-02-17 11:00:00,67.81,67.83,67.68,67.81,262400.0,63.1332,63.1518,63.0122,63.1332,262400.0
2015-02-17 11:30:00,67.79,67.86,67.73,67.81,184800.0,63.1146,63.1798,63.0587,63.1332,184800.0
2015-02-17 12:00:00,67.83,67.95,67.8,67.94,163200.0,63.1518,63.2636,63.1239,63.2543,163200.0
2015-02-17 12:30:00,67.93,68.0,67.81,67.84,240400.0,63.2449,63.3101,63.1332,63.1612,240400.0
2015-02-17 13:00:00,67.83,67.92,67.8,67.88,224000.0,63.1518,63.2356,63.1239,63.1984,224000.0
2015-02-17 13:30:00,67.87,67.89,67.76,67.77,279200.0,63.1891,63.2077,63.0867,63.096,279200.0
2015-02-17 14:00:00,67.77,67.79,67.61,67.67,375200.0,63.096,63.1146,62.947,63.0029,375200.0
2015-02-17 14:30:00,67.67,67.67,67.5,67.61,328800.0,63.0029,63.0029,62.8446,62.947,328800.0
2015-02-17 15:00:00,67.58,67.67,67.57,67.58,337200.0,62.9191,63.0029,62.9098,62.9191,337200.0
2015-02-17 15:30:00,67.58,67.7,67.53,67.67,758800.0,62.9191,63.0308,62.8725,63.0029,758800.0
2015-02-18 09:30:00,67.72,67.75,67.3,67.35,554800.0,63.0494,63.0774,62.6584,62.7049,554800.0
2015-02-18 10:00:00,67.35,67.38,67.04,67.1,529200.0,62.7049,62.7329,62.4163,62.4722,529200.0
2015-02-18 10:30:00,67.11,67.46,67.1,67.38,377200.0,62.4815,62.8074,62.4722,62.7329,377200.0
2015-02-18 11:00:00,67.38,67.44,67.23,67.26,312800.0,62.7329,62.7887,62.5932,62.6212,312800.0
2015-02-18 11:30:00,67.26,67.3,67.19,67.25,185600.0,62.6212,62.6584,62.556,62.6118,185600.0
2015-02-18 12:00:00,67.25,67.28,67.16,67.24,223200.0,62.6118,62.6398,62.528,62.6025,223200.0
2015-02-18 12:30:00,67.22,67.23,67.12,67.14,214400.0,62.5839,62.5932,62.4908,62.5094,214400.0
2015-02-18 13:00:00,67.14,67.2,67.1,67.13,254400.0,62.5094,62.5653,62.4722,62.5001,254400.0
2015-02-18 13:30:00,67.12,67.15,67.08,67.1,230800.0,62.4908,62.5187,62.4536,62.4722,230800.0
2015-02-18 14:00:00,67.13,67.29,67.13,67.14,300800.0,62.5001,62.6491,62.5001,62.5094,300800.0
2015-02-18 14:30:00,67.14,67.19,67.09,67.16,211600.0,62.5094,62.556,62.4629,62.528,211600.0
2015-02-18 15:00:00,67.18,67.44,67.17,67.4,368800.0,62.5467,62.7887,62.5374,62.7515,368800.0
2015-02-18 15:30:00,67.39,67.4,67.22,67.27,681600.0,62.7422,62.7515,62.5839,62.6305,681600.0
2015-02-19 09:30:00,67.52,67.52,67.0,67.15,617600.0,62.8632,62.8632,62.3791,62.5187,617600.0
2015-02-19 10:00:00,67.15,67.45,67.14,67.37,363600.0,62.5187,62.798,62.5094,62.7236,363600.0
2015-02-19 10:30:00,67.38,67.5,67.36,67.5,332800.0,62.7329,62.8446,62.7143,62.8446,332800.0
2015-02-19 11:00:00,67.5,67.5,67.32,67.45,325600.0,62.8446,62.8446,62.677,62.798,325600.0
2015-02-19 11:30:00,67.45,67.5,67.42,67.49,311600.0,62.798,62.8446,62.7701,62.8353,311600.0
2015-02-19 12:00:00,67.46,67.52,67.35,67.37,176800.0,62.8074,62.8632,62.7049,62.7236,176800.0
2015-02-19 12:30:00,67.39,67.41,67.19,67.25,189600.0,62.7422,62.7608,62.556,62.6118,189600.0
2015-02-19 13:00:00,67.28,67.34,67.23,67.27,135600.0,62.6398,62.6956,62.5932,62.6305,135600.0
2015-02-19 13:30:00,67.29,67.44,67.25,67.39,194000.0,62.6491,62.7887,62.6118,62.7422,194000.0
2015-02-19 14:00:00,67.42,67.48,67.32,67.33,137200.0,62.7701,62.826,62.677,62.6863,137200.0
2015-02-19 14:30:00,67.31,67.36,67.13,67.26,263600.0,62.6677,62.7143,62.5001,62.6212,263600.0
2015-02-19 15:00:00,67.27,67.35,67.24,67.26,224800.0,62.6305,62.7049,62.6025,62.6212,224800.0
2015-02-19 15:30:00,67.28,67.29,67.17,67.26,545200.0,62.6398,62.6491,62.5374,62.6212,545200.0
2015-02-20 09:30:00,67.26,67.3,66.77,66.98,893200.0,62.6212,62.6584,62.1649,62.3605,893200.0
2015-02-20 10:00:00,66.98,67.17,66.9,67.06,246800.0,62.3605,62.5374,62.286,62.4349,246800.0
2015-02-20 10:30:00,67.04,67.43,66.92,67.35,408400.0,62.4163,62.7794,62.3046,62.7049,408400.0
2015-02-20 11:00:00,67.36,67.5,67.26,67.42,316800.0,62.7143,62.8446,62.6212,62.7701,316800.0
2015-02-20 11:30:00,67.45,67.54,67.34,67.43,231200.0,62.798,62.8818,62.6956,62.7794,231200.0
2015-02-20 12:00:00,67.43,67.52,67.37,67.47,302000.0,62.7794,62.8632,62.7236,62.8167,302000.0
2015-02-20 12:30:00,67.48,67.61,67.41,67.58,300400.0,62.826,62.947,62.7608,62.9191,300400.0
2015-02-20 13:00:00,67.58,67.84,67.57,67.81,388000.0,62.9191,63.1612,62.9098,63.1332,388000.0
2015-02-20 13:30:00,67.81,67.88,67.75,67.83,712800.0,63.1332,63.1984,63.0774,63.1518,712800.0
2015-02-20 14:00:00,67.83,68.06,67.83,67.92,508000.0,63.1518,63.366,63.1518,63.2356,508000.0
2015-02-20 14:30:00,67.91,67.92,67.77,67.86,468800.0,63.2263,63.2356,63.096,63.1798,468800.0
2015-02-20 15:00:00,67.85,68.11,67.85,67.99,620000.0,63.1705,63.4125,63.1705,63.3008,620000.0
2015-02-20 15:30:00,68.0,68.25,67.94,68.2,1412400.0,63.3101,63.5429,63.2543,63.4963,1412400.0
2015-02-23 09:30:00,68.24,68.25,67.56,67.95,904400.0,63.5336,63.5429,62.9005,63.2636,904400.0
2015-02-23 10:00:00,67.91,68.13,67.81,68.07,583600.0,63.2263,63.4312,63.1332,63.3753,583600.0
2015-02-23 10:30:00,68.08,68.15,67.95,68.14,264800.0,63.3846,63.4498,63.2636,63.4405,264800.0
2015-02-23 11:00:00,68.14,68.17,68.05,68.12,294800.0,63.4405,63.4684,63.3567,63.4218,294800.0
2015-02-23 11:30:00,68.13,68.21,68.1,68.2,272000.0,63.4312,63.5056,63.4032,63.4963,272000.0
2015-02-23 12:00:00,68.18,68.23,68.07,68.13,185600.0,63.4777,63.5243,63.3753,63.4312,185600.0
2015-02-23 12:30:00,68.14,68.19,68.03,68.09,163200.0,63.4405,63.487,63.338,63.3939,163200.0
2015-02-23 13:00:00,68.09,68.15,68.03,68.08,230800.0,63.3939,63.4498,63.338,63.3846,230800.0
2015-02-23 13:30:00,68.08,68.16,68.05,68.08,211600.0,63.3846,63.4591,63.3567,63.3846,211600.0
2015-02-23 14:00:00,68.1,68.22,68.07,68.21,312800.0,63.4032,63.5149,63.3753,63.5056,312800.0
2015-02-23 14:30:00,68.19,68.22,68.03,68.07,280400.0,63.487,63.5149,63.338,63.3753,280400.0
2015-02-23 15:00:00,68.06,68.15,68.02,68.11,302400.0,63.366,63.4498,63.3287,63.4125,302400.0
2015-02-23 15:30:00,68.11,68.33,68.1,68.28,822400.0,63.4125,63.6174,63.4032,63.5708,822400.0
2015-02-24 09:30:00,68.45,68.45,67.79,67.94,677200.0,63.7291,63.7291,63.1146,63.2543,677200.0
2015-02-24 10:00:00,67.93,68.11,67.82,67.95,350800.0,63.2449,63.4125,63.1425,63.2636,350800.0
2015-02-24 10:30:00,67.97,68.11,67.96,68.08,433600.0,63.2822,63.4125,63.2729,63.3846,433600.0
2015-02-24 11:00:00,68.08,68.19,68.05,68.18,469600.0,63.3846,63.487,63.3567,63.4777,469600.0
2015-02-24 11:30:00,68.18,68.21,67.97,67.98,331600.0,63.4777,63.5056,63.2822,63.2915,331600.0
2015-02-24 12:00:00,67.97,67.99,67.83,67.95,354800.0,63.2822,63.3008,63.1518,63.2636,354800.0
2015-02-24 12:30:00,67.95,68.11,67.81,68.08,446400.0,63.2636,63.4125,63.1332,63.3846,446400.0
2015-02-24 13:00:00,68.08,68.21,68.08,68.19,732400.0,63.3846,63.5056,63.3846,63.487,732400.0
2015-02-24 13:30:00,68.18,68.42,68.17,68.35,352000.0,63.4777,63.7011,63.4684,63.636,352000.0
2015-02-24 14:00:00,68.35,68.44,68.3,68.36,255600.0,63.636,63.7198,63.5894,63.6453,255600.0
2015-02-24 14:30:00,68.36,68.42,68.26,68.42,222400.0,63.6453,63.7011,63.5522,63.7011,222400.0
2015-02-24 15:00:00,68.39,68.41,68.31,68.34,395600.0,63.6732,63.6918,63.5987,63.6267,395600.0
2015-02-24 15:30:00,68.34,68.35,68.13,68.14,1205600.0,63.6267,63.636,63.4312,63.4405,1205600.0
2015-02-25 09:30:00,67.82,68.23,67.82,68.03,583600.0,63.1425,63.5243,63.1425,63.338,583600.0
2015-02-25 10:00:00,68.05,68.25,67.97,68.22,414000.0,63.3567,63.5429,63.2822,63.5149,414000.0
2015-02-25 10:30:00,68.23,68.5,68.2,68.34,530400.0,63.5243,63.7756,63.4963,63.6267,530400.0
2015-02-25 11:00:00,68.35,68.49,68.31,68.4,288800.0,63.636,63.7663,63.5987,63.6825,288800.0
2015-02-25 11:30:00,68.41,68.56,68.35,68.39,321600.0,63.6918,63.8315,63.636,63.6732,321600.0
2015-02-25 12:00:00,68.38,68.5,68.33,68.37,327200.0,63.6639,63.7756,63.6174,63.6546,327200.0
2015-02-25 12:30:00,68.37,68.5,68.35,68.45,301600.0,63.6546,63.7756,63.636,63.7291,301600.0
2015-02-25 13:00:00,68.46,68.47,68.3,68.33,303600.0,63.7384,63.7477,63.5894,63.6174,303600.0
2015-02-25 13:30:00,68.32,68.36,68.28,68.33,333200.0,63.608,63.6453,63.5708,63.6174,333200.0
2015-02-25 14:00:00,68.34,68.39,68.25,68.31,359200.0,63.6267,63.6732,63.5429,63.5987,359200.0
2015-02-25 14:30:00,68.31,68.34,68.17,68.22,388000.0,63.5987,63.6267,63.4684,63.5149,388000.0
2015-02-25 15:00:00,68.23,68.28,68.16,68.19,386400.0,63.5243,63.5708,63.4591,63.487,386400.0
2015-02-25 15:30:00,68.19,68.31,68.19,68.26,618000.0,63.487,63.5987,63.487,63.5522,618000.0
2015-02-26 09:30:00,68.3,68.44,68.06,68.11,695200.0,63.5894,63.7198,63.366,63.4125,695200.0
2015-02-26 10:00:00,68.16,68.23,68.01,68.13,397200.0,63.4591,63.5243,63.3194,63.4312,397200.0
2015-02-26 10:30:00,68.13,68.3,68.01,68.29,455200.0,63.4312,63.5894,63.3194,63.5801,455200.0
2015-02-26 11:00:00,68.29,68.6,68.27,68.59,612800.0,63.5801,63.8687,63.5615,63.8594,612800.0
2015-02-26 11:30:00,68.6,68.63,68.32,68.36,307600.0,63.8687,63.8967,63.608,63.6453,307600.0
2015-02-26 12:00:00,68.36,68.43,68.21,68.33,304000.0,63.6453,63.7105,63.5056,63.6174,304000.0
2015-02-26 12:30:00,68.36,68.58,68.33,68.53,238800.0,63.6453,63.8501,63.6174,63.8036,238800.0
2015-02-26 13:00:00,68.53,68.56,68.42,68.51,245200.0,63.8036,63.8315,63.7011,63.7849,245200.0
2015-02-26 13:30:00,68.5,68.53,68.42,68.42,180400.0,63.7756,63.8036,63.7011,63.7011,180400.0
2015-02-26 14:00:00,68.44,68.49,68.32,68.35,246800.0,63.7198,63.7663,63.608,63.636,246800.0
2015-02-26 14:30:00,68.36,68.41,68.27,68.31,476800.0,63.6453,63.6918,63.5615,63.5987,476800.0
2015-02-26 15:00:00,68.33,68.43,68.13,68.42,341600.0,63.6174,63.7105,63.4312,63.7011,341600.0
2015-02-26 15:30:00,68.43,68.46,68.31,68.42,682000.0,63.7105,63.7384,63.5987,63.7011,682000.0
2015-02-27 09:30:00,68.37,68.55,68.15,68.41,440000.0,63.6546,63.8222,63.4498,63.6918,440000.0
2015-02-27 10:00:00,68.39,68.41,68.25,68.37,320400.0,63.6732,63.6918,63.5429,63.6546,320400.0
2015-02-27 10:30:00,68.37,68.42,68.23,68.26,177200.0,63.6546,63.7011,63.5243,63.5522,177200.0
2015-02-27 11:00:00,68.26,68.26,68.06,68.06,202000.0,63.5522,63.5522,63.366,63.366,202000.0
2015-02-27 11:30:00,68.05,68.31,68.05,68.25,208800.0,63.3567,63.5987,63.3567,63.5429,208800.0
2015-02-27 12:00:00,68.26,68.35,68.2,68.33,174400.0,63.5522,63.636,63.4963,63.6174,174400.0
2015-02-27 12:30:00,68.33,68.37,68.17,68.22,164000.0,63.6174,63.6546,63.4684,63.5149,164000.0
2015-02-27 13:00:00,68.24,68.24,68.06,68.09,188400.0,63.5336,63.5336,63.366,63.3939,188400.0
2015-02-27 13:30:00,68.08,68.17,68.03,68.17,162800.0,63.3846,63.4684,63.338,63.4684,162800.0
2015-02-27 14:00:00,68.17,68.19,68.03,68.05,257600.0,63.4684,63.487,63.338,63.3567,257600.0
2015-02-27 14:30:00,68.05,68.05,67.85,67.93,334400.0,63.3567,63.3567,63.1705,63.2449,334400.0
2015-02-27 15:00:00,67.93,68.0,67.83,67.97,353200.0,63.2449,63.3101,63.1518,63.2822,353200.0
2015-02-27 15:30:00,67.97,67.99,67.85,67.86,948400.0,63.2822,63.3008,63.1705,63.1798,948400.0
2015-03-02 09:30:00,69.18,69.37,68.61,68.92,2324800.0,64.4087,64.5856,63.878,64.1667,2324800.0
2015-03-02 10:00:00,68.89,69.16,68.78,68.95,776800.0,64.1387,64.3901,64.0363,64.1946,776800.0
2015-03-02 10:30:00,68.96,69.06,68.89,68.95,392800.0,64.2039,64.297,64.1387,64.1946,392800.0
2015-03-02 11:00:00,68.94,69.02,68.88,69.0,437200.0,64.1853,64.2598,64.1294,64.2411,437200.0
2015-03-02 11:30:00,69.01,69.05,68.88,68.89,350800.0,64.2505,64.2877,64.1294,64.1387,350800.0
2015-03-02 12:00:00,68.89,69.1,68.89,68.92,372000.0,64.1387,64.3343,64.1387,64.1667,372000.0
2015-03-02 12:30:00,68.95,69.08,68.92,69.04,291600.0,64.1946,64.3156,64.1667,64.2784,291600.0
2015-03-02 13:00:00,69.03,69.1,69.01,69.08,212400.0,64.2691,64.3343,64.2505,64.3156,212400.0
2015-03-02 13:30:00,69.08,69.25,69.02,69.21,478800.0,64.3156,64.4739,64.2598,64.4367,478800.0
2015-03-02 14:00:00,69.21,69.33,69.16,69.17,444800.0,64.4367,64.5484,64.3901,64.3994,444800.0
2015-03-02 14:30:00,69.17,69.25,69.14,69.24,366800.0,64.3994,64.4739,64.3715,64.4646,366800.0
2015-03-02 15:00:00,69.24,69.3,69.2,69.29,508400.0,64.4646,64.5205,64.4274,64.5111,508400.0
2015-03-02 15:30:00,69.29,69.56,69.27,69.52,1717600.0,64.5111,64.7625,64.4925,64.7253,1717600.0
2015-03-03 09:30:00,69.66,69.66,68.78,68.89,1438800.0,64.8556,64.8556,64.0363,64.1387,1438800.0
2015-03-03 10:00:00,68.87,69.11,68.76,68.86,676800.0,64.1201,64.3436,64.0177,64.1108,676800.0
2015-03-03 10:30:00,68.85,68.94,68.76,68.83,501600.0,64.1015,64.1853,64.0177,64.0829,501600.0
2015-03-03 11:00:00,68.83,68.9,68.56,68.61,637200.0,64.0829,64.148,63.8315,63.878,637200.0
2015-03-03 11:30:00,68.59,68.72,68.47,68.66,376000.0,63.8594,63.9805,63.7477,63.9246,376000.0
2015-03-03 12:00:00,68.64,68.68,68.38,68.51,308400.0,63.906,63.9432,63.6639,63.7849,308400.0
2015-03-03 12:30:00,68.52,68.62,68.5,68.57,191200.0,63.7943,63.8874,63.7756,63.8408,191200.0
2015-03-03 13:00:00,68.58,68.76,68.57,68.66,292800.0,63.8501,64.0177,63.8408,63.9246,292800.0
2015-03-03 13:30:00,68.67,68.74,68.66,68.71,194800.0,63.9339,63.9991,63.9246,63.9711,194800.0
2015-03-03 14:00:00,68.69,68.92,68.67,68.89,410800.0,63.9525,64.1667,63.9339,64.1387,410800.0
2015-03-03 14:30:00,68.89,68.92,68.72,68.81,298000.0,64.1387,64.1667,63.9805,64.0643,298000.0
2015-03-03 15:00:00,68.8,68.88,68.73,68.88,321600.0,64.0549,64.1294,63.9898,64.1294,321600.0
2015-03-03 15:30:00,68.86,68.92,68.76,68.81,831600.0,64.1108,64.1667,64.0177,64.0643,831600.0
2015-03-04 09:30:00,68.8,68.8,68.06,68.14,732400.0,64.0549,64.0549,63.366,63.4405,732400.0
2015-03-04 10:00:00,68.15,68.24,68.08,68.16,506000.0,63.4498,63.5336,63.3846,63.4591,506000.0
2015-03-04 10:30:00,68.15,68.38,68.14,68.25,465600.0,63.4498,63.6639,63.4405,63.5429,465600.0
2015-03-04 11:00:00,68.25,68.36,68.22,68.25,285200.0,63.5429,63.6453,63.5149,63.5429,285200.0
2015-03-04 11:30:00,68.26,68.36,68.25,68.31,237600.0,63.5522,63.6453,63.5429,63.5987,237600.0
2015-03-04 12:00:00,68.31,68.45,68.25,68.41,254400.0,63.5987,63.7291,63.5429,63.6918,254400.0
2015-03-04 12:30:00,68.41,68.5,68.35,68.45,154800.0,63.6918,63.7756,63.636,63.7291,154800.0
2015-03-04 13:00:00,68.43,68.46,68.38,68.42,192000.0,63.7105,63.7384,63.6639,63.7011,192000.0
2015-03-04 13:30:00,68.42,68.46,68.33,68.34,154800.0,63.7011,63.7384,63.6174,63.6267,154800.0
2015-03-04 14:00:00,68.34,68.36,68.23,68.29,205200.0,63.6267,63.6453,63.5243,63.5801,205200.0
2015-03-04 14:30:00,68.28,68.39,68.26,68.38,285600.0,63.5708,63.6732,63.5522,63.6639,285600.0
2015-03-04 15:00:00,68.36,68.46,68.32,68.45,450000.0,63.6453,63.7384,63.608,63.7291,450000.0
2015-03-04 15:30:00,68.45,68.49,68.39,68.41,844400.0,63.7291,63.7663,63.6732,63.6918,844400.0
2015-03-05 09:30:00,68.75,68.75,68.44,68.46,638400.0,64.0084,64.0084,63.7198,63.7384,638400.0
2015-03-05 10:00:00,68.47,68.56,68.44,68.46,416400.0,63.7477,63.8315,63.7198,63.7384,416400.0
2015-03-05 10:30:00,68.46,68.66,68.44,68.66,354400.0,63.7384,63.9246,63.7198,63.9246,354400.0
2015-03-05 11:00:00,68.66,68.68,68.59,68.68,431200.0,63.9246,63.9432,63.8594,63.9432,431200.0
2015-03-05 11:30:00,68.68,68.78,68.63,68.74,526400.0,63.9432,64.0363,63.8967,63.9991,526400.0
2015-03-05 12:00:00,68.74,68.79,68.7,68.75,320000.0,63.9991,64.0456,63.9618,64.0084,320000.0
2015-03-05 12:30:00,68.75,68.77,68.52,68.56,379600.0,64.0084,64.027,63.7943,63.8315,379600.0
2015-03-05 13:00:00,68.55,68.63,68.45,68.55,331600.0,63.8222,63.8967,63.7291,63.8222,331600.0
2015-03-05 13:30:00,68.53,68.67,68.5,68.66,207200.0,63.8036,63.9339,63.7756,63.9246,207200.0
2015-03-05 14:00:00,68.67,68.73,68.56,68.58,200800.0,63.9339,63.9898,63.8315,63.8501,200800.0
2015-03-05 14:30:00,68.57,68.63,68.5,68.63,209200.0,63.8408,63.8967,63.7756,63.8967,209200.0
2015-03-05 15:00:00,68.64,68.64,68.48,68.53,251600.0,63.906,63.906,63.757,63.8036,251600.0
2015-03-05 15:30:00,68.53,68.57,68.45,68.49,630800.0,63.8036,63.8408,63.7291,63.7663,630800.0
2015-03-06 09:30:00,68.35,68.57,68.31,68.51,881600.0,63.636,63.8408,63.5987,63.7849,881600.0
2015-03-06 10:00:00,68.55,68.62,68.36,68.44,487200.0,63.8222,63.8874,63.6453,63.7198,487200.0
2015-03-06 10:30:00,68.42,68.46,68.26,68.3,321200.0,63.7011,63.7384,63.5522,63.5894,321200.0
2015-03-06 11:00:00,68.28,68.29,67.9,68.04,440800.0,63.5708,63.5801,63.217,63.3474,440800.0
2015-03-06 11:30:00,68.01,68.14,67.97,68.1,290800.0,63.3194,63.4405,63.2822,63.4032,290800.0
2015-03-06 12:00:00,68.11,68.14,67.88,67.94,341600.0,63.4125,63.4405,63.1984,63.2543,341600.0
2015-03-06 12:30:00,67.92,67.99,67.76,67.81,314800.0,63.2356,63.3008,63.0867,63.1332,314800.0
2015-03-06 13:00:00,67.81,67.86,67.5,67.64,446400.0,63.1332,63.1798,62.8446,62.9749,446400.0
2015-03-06 13:30:00,67.62,67.64,67.5,67.58,608000.0,62.9563,62.9749,62.8446,62.9191,608000.0
2015-03-06 14:00:00,67.57,67.72,67.47,67.55,922000.0,62.9098,63.0494,62.8167,62.8912,922000.0
2015-03-06 14:30:00,67.55,67.57,67.47,67.5,739600.0,62.8912,62.9098,62.8167,62.8446,739600.0
2015-03-06 15:00:00,67.5,67.61,67.35,67.39,554000.0,62.8446,62.947,62.7049,62.7422,554000.0
2015-03-06 15:30:00,67.38,67.46,67.31,67.37,1510800.0,62.7329,62.8074,62.6677,62.7236,1510800.0
2015-03-09 09:30:00,67.63,67.67,67.27,67.55,904000.0,62.9656,63.0029,62.6305,62.8912,904000.0
2015-03-09 10:00:00,67.55,67.58,67.44,67.55,438400.0,62.8912,62.9191,62.7887,62.8912,438400.0
2015-03-09 10:30:00,67.53,67.58,67.44,67.46,444400.0,62.8725,62.9191,62.7887,62.8074,444400.0
2015-03-09 11:00:00,67.47,67.63,67.39,67.63,577200.0,62.8167,62.9656,62.7422,62.9656,577200.0
2015-03-09 11:30:00,67.61,67.78,67.57,67.71,530800.0,62.947,63.1053,62.9098,63.0401,530800.0
2015-03-09 12:00:00,67.73,67.75,67.51,67.55,436400.0,63.0587,63.0774,62.8539,62.8912,436400.0
2015-03-09 12:30:00,67.57,67.84,67.53,67.8,322400.0,62.9098,63.1612,62.8725,63.1239,322400.0
2015-03-09 13:00:00,67.81,67.83,67.65,67.76,275600.0,63.1332,63.1518,62.9843,63.0867,275600.0
2015-03-09 13:30:00,67.77,68.05,67.77,68.0,400400.0,63.096,63.3567,63.096,63.3101,400400.0
2015-03-09 14:00:00,68.01,68.04,67.85,67.89,349200.0,63.3194,63.3474,63.1705,63.2077,349200.0
2015-03-09 14:30:00,67.9,67.97,67.85,67.88,337200.0,63.217,63.2822,63.1705,63.1984,337200.0
2015-03-09 15:00:00,67.89,67.95,67.84,67.92,351600.0,63.2077,63.2636,63.1612,63.2356,351600.0
2015-03-09 15:30:00,67.92,67.98,67.8,67.81,960000.0,63.2356,63.2915,63.1239,63.1332,960000.0
2015-03-10 09:30:00,67.41,67.47,66.89,67.04,994800.0,62.7608,62.8167,62.2767,62.4163,994800.0
2015-03-10 10:00:00,67.02,67.17,66.83,66.89,614800.0,62.3977,62.5374,62.2208,62.2767,614800.0
2015-03-10 10:30:00,66.88,66.89,66.53,66.55,724400.0,62.2674,62.2767,61.9415,61.9601,724400.0
2015-03-10 11:00:00,66.55,66.92,66.52,66.86,435200.0,61.9601,62.3046,61.9322,62.2487,435200.0
2015-03-10 11:30:00,66.88,66.89,66.61,66.62,349200.0,62.2674,62.2767,62.016,62.0253,349200.0
2015-03-10 12:00:00,66.61,66.79,66.59,66.66,304400.0,62.016,62.1836,61.9974,62.0625,304400.0
2015-03-10 12:30:00,66.64,66.86,66.61,66.77,422000.0,62.0439,62.2487,62.016,62.1649,422000.0
2015-03-10 13:00:00,66.77,66.86,66.67,66.75,419600.0,62.1649,62.2487,62.0718,62.1463,419600.0
2015-03-10 13:30:00,66.73,66.81,66.64,66.8,301600.0,62.1277,62.2022,62.0439,62.1929,301600.0
2015-03-10 14:00:00,66.8,66.85,66.58,66.59,418800.0,62.1929,62.2394,61.9881,61.9974,418800.0
2015-03-10 14:30:00,66.59,66.7,66.54,66.58,463600.0,61.9974,62.0998,61.9508,61.9881,463600.0
2015-03-10 15:00:00,66.6,66.7,66.54,66.55,573600.0,62.0067,62.0998,61.9508,61.9601,573600.0
2015-03-10 15:30:00,66.56,66.58,66.4,66.44,1624800.0,61.9694,61.9881,61.8205,61.8577,1624800.0
2015-03-11 09:30:00,66.41,66.41,65.76,66.19,1852400.0,61.8298,61.8298,61.2246,61.6249,1852400.0
2015-03-11 10:00:00,66.2,66.65,66.17,66.58,760800.0,61.6343,62.0532,61.6063,61.9881,760800.0
2015-03-11 10:30:00,66.56,66.63,66.38,66.63,896800.0,61.9694,62.0346,61.8018,62.0346,896800.0
2015-03-11 11:00:00,66.6,66.85,66.5,66.76,692400.0,62.0067,62.2394,61.9136,62.1556,692400.0
2015-03-11 11:30:00,66.75,66.78,66.56,66.68,376400.0,62.1463,62.1743,61.9694,62.0812,376400.0
2015-03-11 12:00:00,66.66,66.72,66.56,66.6,448000.0,62.0625,62.1184,61.9694,62.0067,448000.0
2015-03-11 12:30:00,66.58,66.66,66.57,66.61,383200.0,61.9881,62.0625,61.9787,62.016,383200.0
2015-03-11 13:00:00,66.61,66.64,66.44,66.47,295600.0,62.016,62.0439,61.8577,61.8856,295600.0
2015-03-11 13:30:00,66.49,66.49,66.19,66.27,454800.0,61.9043,61.9043,61.6249,61.6994,454800.0
2015-03-11 14:00:00,66.27,66.46,66.27,66.43,335600.0,61.6994,61.8763,61.6994,61.8484,335600.0
2015-03-11 14:30:00,66.42,66.68,66.38,66.61,672000.0,61.8391,62.0812,61.8018,62.016,672000.0
2015-03-11 15:00:00,66.61,66.61,66.25,66.25,631600.0,62.016,62.016,61.6808,61.6808,631600.0
2015-03-11 15:30:00,66.25,66.31,66.17,66.22,1328400.0,61.6808,61.7367,61.6063,61.6529,1328400.0
2015-03-12 09:30:00,66.6,67.09,66.58,66.94,702800.0,62.0067,62.4629,61.9881,62.3232,702800.0
2015-03-12 10:00:00,66.96,67.03,66.79,66.99,372000.0,62.3418,62.407,62.1836,62.3698,372000.0
2015-03-12 10:30:00,66.98,67.25,66.96,67.19,432400.0,62.3605,62.6118,62.3418,62.556,432400.0
2015-03-12 11:00:00,67.21,67.33,67.15,67.29,362400.0,62.5746,62.6863,62.5187,62.6491,362400.0
2015-03-12 11:30:00,67.27,67.29,67.16,67.22,282800.0,62.6305,62.6491,62.528,62.5839,282800.0
2015-03-12 12:00:00,67.21,67.28,67.15,67.18,408800.0,62.5746,62.6398,62.5187,62.5467,408800.0
2015-03-12 12:30:00,67.17,67.19,67.02,67.1,384000.0,62.5374,62.556,62.3977,62.4722,384000.0
2015-03-12 13:00:00,67.1,67.14,67.01,67.05,349600.0,62.4722,62.5094,62.3884,62.4256,349600.0
2015-03-12 13:30:00,67.05,67.12,67.01,67.07,300800.0,62.4256,62.4908,62.3884,62.4443,300800.0
2015-03-12 14:00:00,67.07,67.32,67.05,67.22,532800.0,62.4443,62.677,62.4256,62.5839,532800.0
2015-03-12 14:30:00,67.23,67.28,67.09,67.25,330400.0,62.5932,62.6398,62.4629,62.6118,330400.0
2015-03-12 15:00:00,67.27,67.37,67.26,67.35,360800.0,62.6305,62.7236,62.6212,62.7049,360800.0
2015-03-12 15:30:00,67.35,67.5,67.31,67.42,1439200.0,62.7049,62.8446,62.6677,62.7701,1439200.0
2015-03-13 09:30:00,67.21,67.21,66.69,66.78,1222800.0,62.5746,62.5746,62.0905,62.1743,1222800.0
2015-03-13 10:00:00,66.78,66.89,66.56,66.61,642800.0,62.1743,62.2767,61.9694,62.016,642800.0
2015-03-13 10:30:00,66.61,66.81,66.36,66.38,842400.0,62.016,62.2022,61.7832,61.8018,842400.0
2015-03-13 11:00:00,66.37,66.54,66.26,66.27,616400.0,61.7925,61.9508,61.6901,61.6994,616400.0
2015-03-13 11:30:00,66.25,66.44,66.2,66.33,769200.0,61.6808,61.8577,61.6343,61.7553,769200.0
2015-03-13 12:00:00,66.33,66.39,66.2,66.27,427200.0,61.7553,61.8112,61.6343,61.6994,427200.0
2015-03-13 12:30:00,66.27,66.51,66.26,66.51,473200.0,61.6994,61.9229,61.6901,61.9229,473200.0
2015-03-13 13:00:00,66.5,66.51,66.2,66.21,490400.0,61.9136,61.9229,61.6343,61.6436,490400.0
2015-03-13 13:30:00,66.2,66.35,66.2,66.23,435600.0,61.6343,61.7739,61.6343,61.6622,435600.0
2015-03-13 14:00:00,66.23,66.27,66.13,66.27,568800.0,61.6622,61.6994,61.5691,61.6994,568800.0
2015-03-13 14:30:00,66.26,66.35,66.13,66.25,570000.0,61.6901,61.7739,61.5691,61.6808,570000.0
2015-03-13 15:00:00,66.24,66.35,66.21,66.33,559600.0,61.6715,61.7739,61.6436,61.7553,559600.0
2015-03-13 15:30:00,66.33,66.46,66.21,66.3,1683200.0,61.7553,61.8763,61.6436,61.7274,1683200.0
2015-03-16 09:30:00,66.72,67.24,66.66,67.1,819600.0,62.1184,62.6025,62.0625,62.4722,819600.0
2015-03-16 10:00:00,67.1,67.21,66.97,66.99,434800.0,62.4722,62.5746,62.3512,62.3698,434800.0
2015-03-16 10:30:00,66.98,67.22,66.97,67.21,551200.0,62.3605,62.5839,62.3512,62.5746,551200.0
2015-03-16 11:00:00,67.18,67.4,67.07,67.3,417200.0,62.5467,62.7515,62.4443,62.6584,417200.0
2015-03-16 11:30:00,67.29,67.5,67.28,67.37,301200.0,62.6491,62.8446,62.6398,62.7236,301200.0
2015-03-16 12:00:00,67.37,67.39,67.14,67.17,230000.0,62.7236,62.7422,62.5094,62.5374,230000.0
2015-03-16 12:30:00,67.16,67.32,67.14,67.27,204000.0,62.528,62.677,62.5094,62.6305,204000.0
2015-03-16 13:00:00,67.27,67.32,67.13,67.32,248400.0,62.6305,62.677,62.5001,62.677,248400.0
2015-03-16 13:30:00,67.31,67.41,67.26,67.4,272800.0,62.6677,62.7608,62.6212,62.7515,272800.0
2015-03-16 14:00:00,67.4,67.51,67.36,67.4,428800.0,62.7515,62.8539,62.7143,62.7515,428800.0
2015-03-16 14:30:00,67.39,67.4,67.24,67.29,299200.0,62.7422,62.7515,62.6025,62.6491,299200.0
2015-03-16 15:00:00,67.3,67.32,67.13,67.17,487600.0,62.6584,62.677,62.5001,62.5374,487600.0
2015-03-16 15:30:00,67.17,67.33,67.11,67.23,1340400.0,62.5374,62.6863,62.4815,62.5932,1340400.0
2015-03-17 09:30:00,67.02,67.09,66.45,66.6,768000.0,62.3977,62.4629,61.867,62.0067,768000.0
2015-03-17 10:00:00,66.6,66.9,66.54,66.64,524400.0,62.0067,62.286,61.9508,62.0439,524400.0
2015-03-17 10:30:00,66.66,66.93,66.64,66.78,617600.0,62.0625,62.3139,62.0439,62.1743,617600.0
2015-03-17 11:00:00,66.77,66.77,66.49,66.64,480400.0,62.1649,62.1649,61.9043,62.0439,480400.0
2015-03-17 11:30:00,66.63,66.72,66.57,66.59,317600.0,62.0346,62.1184,61.9787,61.9974,317600.0
2015-03-17 12:00:00,66.59,66.69,66.5,66.61,359200.0,61.9974,62.0905,61.9136,62.016,359200.0
2015-03-17 12:30:00,66.61,66.86,66.55,66.86,376800.0,62.016,62.2487,61.9601,62.2487,376800.0
2015-03-17 13:00:00,66.84,66.84,66.72,66.73,284800.0,62.2301,62.2301,62.1184,62.1277,284800.0
2015-03-17 13:30:00,66.73,66.76,66.51,66.56,478000.0,62.1277,62.1556,61.9229,61.9694,478000.0
2015-03-17 14:00:00,66.55,66.6,66.4,66.4,726400.0,61.9601,62.0067,61.8205,61.8205,726400.0
2015-03-17 14:30:00,66.4,66.4,66.11,66.24,859600.0,61.8205,61.8205,61.5505,61.6715,859600.0
2015-03-17 15:00:00,66.24,66.41,66.23,66.39,786000.0,61.6715,61.8298,61.6622,61.8112,786000.0
2015-03-17 15:30:00,66.39,66.44,66.04,66.07,2642800.0,61.8112,61.8577,61.4853,61.5132,2642800.0
2015-03-18 09:30:00,66.02,66.11,65.63,65.75,1235600.0,61.4667,61.5505,61.1036,61.2153,1235600.0
2015-03-18 10:00:00,65.76,65.85,65.45,65.5,1127200.0,61.2246,61.3084,60.936,60.9825,1127200.0
2015-03-18 10:30:00,65.5,65.58,65.29,65.38,971200.0,60.9825,61.057,60.787,60.8708,971200.0
2015-03-18 11:00:00,65.38,65.5,65.25,65.26,948000.0,60.8708,60.9825,60.7498,60.7591,948000.0
2015-03-18 11:30:00,65.27,65.31,65.05,65.13,1135600.0,60.7684,60.8056,60.5636,60.6381,1135600.0
2015-03-18 12:00:00,65.12,65.14,64.78,64.79,1034800.0,60.6287,60.6474,60.3122,60.3215,1034800.0
2015-03-18 12:30:00,64.79,65.04,64.75,64.87,731200.0,60.3215,60.5543,60.2843,60.396,731200.0
2015-03-18 13:00:00,64.86,65.09,64.81,65.08,908000.0,60.3867,60.6008,60.3401,60.5915,908000.0
2015-03-18 13:30:00,65.07,65.25,64.96,65.13,1087600.0,60.5822,60.7498,60.4798,60.6381,1087600.0
2015-03-18 14:00:00,65.16,66.22,65.1,66.17,2376800.0,60.666,61.6529,60.6101,61.6063,2376800.0
2015-03-18 14:30:00,66.17,66.4,65.86,65.93,1366400.0,61.6063,61.8205,61.3177,61.3829,1366400.0
2015-03-18 15:00:00,65.93,66.24,65.85,66.16,2084400.0,61.3829,61.6715,61.3084,61.597,2084400.0
2015-03-18 15:30:00,66.16,67.0,66.16,66.88,4944000.0,61.597,62.3791,61.597,62.2674,4944000.0
2015-03-19 09:30:00,66.83,67.13,65.75,66.39,2186400.0,62.2208,62.5001,61.2153,61.8112,2186400.0
2015-03-19 10:00:00,66.38,66.84,66.21,66.71,1507600.0,61.8018,62.2301,61.6436,62.1091,1507600.0
2015-03-19 10:30:00,66.72,66.88,66.4,66.47,746700.0,62.1184,62.2674,61.8205,61.8856,746700.0
2015-03-19 11:00:00,66.48,66.64,66.33,66.58,583800.0,61.8949,62.0439,61.7553,61.9881,583800.0
2015-03-19 11:30:00,66.57,66.6,66.07,66.25,798600.0,61.9787,62.0067,61.5132,61.6808,798600.0
2015-03-19 12:00:00,66.23,66.41,66.23,66.34,457700.0,61.6622,61.8298,61.6622,61.7646,457700.0
2015-03-19 12:30:00,66.35,66.37,66.17,66.24,294100.0,61.7739,61.7925,61.6063,61.6715,294100.0
2015-03-19 13:00:00,66.23,66.65,66.17,66.59,469000.0,61.6622,62.0532,61.6063,61.9974,469000.0
2015-03-19 13:30:00,66.6,66.75,66.5,66.72,605700.0,62.0067,62.1463,61.9136,62.1184,605700.0
2015-03-19 14:00:00,66.71,66.96,66.66,66.84,714500.0,62.1091,62.3418,62.0625,62.2301,714500.0
2015-03-19 14:30:00,66.84,67.14,66.79,67.12,743300.0,62.2301,62.5094,62.1836,62.4908,743300.0
2015-03-19 15:00:00,67.13,67.19,66.81,66.92,908900.0,62.5001,62.556,62.2022,62.3046,908900.0
2015-03-19 15:30:00,66.92,67.04,66.81,66.84,1736700.0,62.3046,62.4163,62.2022,62.2301,1736700.0
2015-03-20 09:30:00,67.25,67.31,66.78,67.04,3120500.0,62.6118,62.6677,62.1743,62.4163,3120500.0
2015-03-20 10:00:00,67.03,67.22,66.95,67.1,752300.0,62.407,62.5839,62.3325,62.4722,752300.0
2015-03-20 10:30:00,67.1,67.3,67.0,67.15,761000.0,62.4722,62.6584,62.3791,62.5187,761000.0
2015-03-20 11:00:00,67.15,67.2,67.01,67.1,480300.0,62.5187,62.5653,62.3884,62.4722,480300.0
2015-03-20 11:30:00,67.1,67.35,67.08,67.31,395700.0,62.4722,62.7049,62.4536,62.6677,395700.0
2015-03-20 12:00:00,67.3,67.41,67.24,67.29,305300.0,62.6584,62.7608,62.6025,62.6491,305300.0
2015-03-20 12:30:00,67.28,67.62,67.28,67.52,480600.0,62.6398,62.9563,62.6398,62.8632,480600.0
2015-03-20 13:00:00,67.51,67.7,67.49,67.63,352000.0,62.8539,63.0308,62.8353,62.9656,352000.0
2015-03-20 13:30:00,67.63,67.68,67.56,67.64,330300.0,62.9656,63.0122,62.9005,62.9749,330300.0
2015-03-20 14:00:00,67.64,67.7,67.52,67.57,290400.0,62.9749,63.0308,62.8632,62.9098,290400.0
2015-03-20 14:30:00,67.57,67.63,67.48,67.63,348600.0,62.9098,62.9656,62.826,62.9656,348600.0
2015-03-20 15:00:00,67.64,67.65,67.27,67.29,629900.0,62.9749,62.9843,62.6305,62.6491,629900.0
2015-03-20 15:30:00,67.28,67.56,67.25,67.41,2260400.0,62.6398,62.9005,62.6118,62.7608,2260400.0
2015-03-23 09:30:00,68.03,68.21,67.65,67.66,1156000.0,63.338,63.5056,62.9843,62.9936,1156000.0
2015-03-23 10:00:00,67.66,67.84,67.55,67.55,465000.0,62.9936,63.1612,62.8912,62.8912,465000.0
2015-03-23 10:30:00,67.56,67.77,67.46,67.64,603200.0,62.9005,63.096,62.8074,62.9749,603200.0
2015-03-23 11:00:00,67.65,67.73,67.57,67.57,399100.0,62.9843,63.0587,62.9098,62.9098,399100.0
2015-03-23 11:30:00,67.56,67.59,67.41,67.54,371100.0,62.9005,62.9284,62.7608,62.8818,371100.0
2015-03-23 12:00:00,67.53,67.6,67.42,67.53,274900.0,62.8725,62.9377,62.7701,62.8725,274900.0
2015-03-23 12:30:00,67.52,67.57,67.43,67.55,235000.0,62.8632,62.9098,62.7794,62.8912,235000.0
2015-03-23 13:00:00,67.55,67.6,67.42,67.43,272000.0,62.8912,62.9377,62.7701,62.7794,272000.0
2015-03-23 13:30:00,67.42,67.51,67.41,67.45,219600.0,62.7701,62.8539,62.7608,62.798,219600.0
2015-03-23 14:00:00,67.44,67.57,67.42,67.48,303800.0,62.7887,62.9098,62.7701,62.826,303800.0
2015-03-23 14:30:00,67.48,67.51,67.36,67.43,242500.0,62.826,62.8539,62.7143,62.7794,242500.0
2015-03-23 15:00:00,67.42,67.43,67.3,67.34,329000.0,62.7701,62.7794,62.6584,62.6956,329000.0
2015-03-23 15:30:00,67.35,67.37,67.09,67.09,856000.0,62.7049,62.7236,62.4629,62.4629,856000.0
2015-03-24 09:30:00,67.1,67.47,66.95,67.4,722600.0,62.4722,62.8167,62.3325,62.7515,722600.0
2015-03-24 10:00:00,67.39,67.67,67.22,67.61,362300.0,62.7422,63.0029,62.5839,62.947,362300.0
2015-03-24 10:30:00,67.61,67.69,67.46,67.49,315700.0,62.947,63.0215,62.8074,62.8353,315700.0
2015-03-24 11:00:00,67.48,67.54,67.32,67.4,307600.0,62.826,62.8818,62.677,62.7515,307600.0
2015-03-24 11:30:00,67.39,67.41,67.19,67.19,258600.0,62.7422,62.7608,62.556,62.556,258600.0
2015-03-24 12:00:00,67.18,67.2,67.02,67.06,329600.0,62.5467,62.5653,62.3977,62.4349,329600.0
2015-03-24 12:30:00,67.04,67.11,66.94,67.04,250300.0,62.4163,62.4815,62.3232,62.4163,250300.0
2015-03-24 13:00:00,67.02,67.12,66.89,66.9,304400.0,62.3977,62.4908,62.2767,62.286,304400.0
2015-03-24 13:30:00,66.89,67.1,66.84,67.09,295200.0,62.2767,62.4722,62.2301,62.4629,295200.0
2015-03-24 14:00:00,67.1,67.1,66.85,66.89,203600.0,62.4722,62.4722,62.2394,62.2767,203600.0
2015-03-24 14:30:00,66.88,67.3,66.87,67.09,460600.0,62.2674,62.6584,62.2581,62.4629,460600.0
2015-03-24 15:00:00,67.1,67.23,67.01,67.08,449800.0,62.4722,62.5932,62.3884,62.4536,449800.0
2015-03-24 15:30:00,67.08,67.17,67.05,67.09,950400.0,62.4536,62.5374,62.4256,62.4629,950400.0
2015-03-25 09:30:00,67.1,67.33,67.05,67.13,939700.0,62.4722,62.6863,62.4256,62.5001,939700.0
2015-03-25 10:00:00,67.13,67.43,67.11,67.41,687200.0,62.5001,62.7794,62.4815,62.7608,687200.0
2015-03-25 10:30:00,67.41,67.41,67.17,67.23,604800.0,62.7608,62.7608,62.5374,62.5932,604800.0
2015-03-25 11:00:00,67.23,67.24,66.98,67.13,443500.0,62.5932,62.6025,62.3605,62.5001,443500.0
2015-03-25 11:30:00,67.1,67.11,66.51,66.7,577100.0,62.4722,62.4815,61.9229,62.0998,577100.0
2015-03-25 12:00:00,66.69,66.71,66.28,66.32,434800.0,62.0905,62.1091,61.7087,61.746,434800.0
2015-03-25 12:30:00,66.31,66.37,66.05,66.37,385100.0,61.7367,61.7925,61.4946,61.7925,385100.0
2015-03-25 13:00:00,66.37,66.4,66.02,66.12,325100.0,61.7925,61.8205,61.4667,61.5598,325100.0
2015-03-25 13:30:00,66.12,66.22,66.05,66.06,391000.0,61.5598,61.6529,61.4946,61.5039,391000.0
2015-03-25 14:00:00,66.05,66.18,65.95,66.17,478300.0,61.4946,61.6156,61.4015,61.6063,478300.0
2015-03-25 14:30:00,66.16,66.29,65.99,66.1,292900.0,61.597,61.7181,61.4387,61.5412,292900.0
2015-03-25 15:00:00,66.1,66.1,65.95,65.98,414700.0,61.5412,61.5412,61.4015,61.4294,414700.0
2015-03-25 15:30:00,65.98,65.99,65.78,65.81,1281700.0,61.4294,61.4387,61.2432,61.2712,1281700.0
2015-03-26 09:30:00,65.25,65.77,65.02,65.41,804400.0,60.7498,61.2339,60.5356,60.8987,804400.0
2015-03-26 10:00:00,65.42,65.57,65.26,65.49,423200.0,60.9081,61.0477,60.7591,60.9732,423200.0
2015-03-26 10:30:00,65.5,66.03,65.42,66.02,441500.0,60.9825,61.476,60.9081,61.4667,441500.0
2015-03-26 11:00:00,66.03,66.1,65.51,65.8,423800.0,61.476,61.5412,60.9918,61.2618,423800.0
2015-03-26 11:30:00,65.79,66.24,65.76,66.21,359600.0,61.2525,61.6715,61.2246,61.6436,359600.0
2015-03-26 12:00:00,66.22,66.3,66.02,66.09,342300.0,61.6529,61.7274,61.4667,61.5318,342300.0
2015-03-26 12:30:00,66.09,66.12,65.96,65.99,244100.0,61.5318,61.5598,61.4108,61.4387,244100.0
2015-03-26 13:00:00,65.98,66.0,65.67,65.9,434300.0,61.4294,61.4481,61.1408,61.355,434300.0
2015-03-26 13:30:00,65.89,66.25,65.81,66.12,264200.0,61.3456,61.6808,61.2712,61.5598,264200.0
2015-03-26 14:00:00,66.14,66.16,65.94,65.96,280300.0,61.5784,61.597,61.3922,61.4108,280300.0
2015-03-26 14:30:00,65.95,66.1,65.8,65.9,285300.0,61.4015,61.5412,61.2618,61.355,285300.0
2015-03-26 15:00:00,65.9,65.94,65.77,65.81,330600.0,61.355,61.3922,61.2339,61.2712,330600.0
2015-03-26 15:30:00,65.8,65.93,65.59,65.62,1247300.0,61.2618,61.3829,61.0663,61.0943,1247300.0
2015-03-27 09:30:00,65.52,65.81,65.4,65.53,952500.0,61.0012,61.2712,60.8894,61.0105,952500.0
2015-03-27 10:00:00,65.53,65.65,65.15,65.27,574200.0,61.0105,61.1222,60.6567,60.7684,574200.0
2015-03-27 10:30:00,65.26,65.5,65.15,65.46,364300.0,60.7591,60.9825,60.6567,60.9453,364300.0
2015-03-27 11:00:00,65.45,65.5,65.3,65.34,263000.0,60.936,60.9825,60.7963,60.8336,263000.0
2015-03-27 11:30:00,65.35,65.42,65.26,65.34,280500.0,60.8429,60.9081,60.7591,60.8336,280500.0
2015-03-27 12:00:00,65.33,65.39,65.26,65.35,273100.0,60.8243,60.8801,60.7591,60.8429,273100.0
2015-03-27 12:30:00,65.33,65.44,65.33,65.43,261700.0,60.8243,60.9267,60.8243,60.9174,261700.0
2015-03-27 13:00:00,65.44,65.45,65.32,65.38,189900.0,60.9267,60.936,60.815,60.8708,189900.0
2015-03-27 13:30:00,65.37,65.44,65.34,65.41,226400.0,60.8615,60.9267,60.8336,60.8987,226400.0
2015-03-27 14:00:00,65.4,65.43,65.34,65.39,241600.0,60.8894,60.9174,60.8336,60.8801,241600.0
2015-03-27 14:30:00,65.39,65.44,65.37,65.4,186700.0,60.8801,60.9267,60.8615,60.8894,186700.0
2015-03-27 15:00:00,65.4,65.46,65.36,65.44,334800.0,60.8894,60.9453,60.8522,60.9267,334800.0
2015-03-27 15:30:00,65.43,65.64,65.42,65.51,1037000.0,60.9174,61.1129,60.9081,60.9918,1037000.0
2015-03-30 09:30:00,66.02,66.25,65.54,66.25,802900.0,61.4667,61.6808,61.0198,61.6808,802900.0
2015-03-30 10:00:00,66.24,66.32,65.99,66.02,379900.0,61.6715,61.746,61.4387,61.4667,379900.0
2015-03-30 10:30:00,66.02,66.07,65.83,65.9,364600.0,61.4667,61.5132,61.2898,61.355,364600.0
2015-03-30 11:00:00,65.9,66.04,65.86,65.95,295600.0,61.355,61.4853,61.3177,61.4015,295600.0
2015-03-30 11:30:00,65.94,65.96,65.8,65.89,228200.0,61.3922,61.4108,61.2618,61.3456,228200.0
2015-03-30 12:00:00,65.9,66.0,65.81,65.84,296300.0,61.355,61.4481,61.2712,61.2991,296300.0
2015-03-30 12:30:00,65.83,65.88,65.74,65.83,407900.0,61.2898,61.3363,61.206,61.2898,407900.0
2015-03-30 13:00:00,65.82,65.84,65.7,65.77,398600.0,61.2805,61.2991,61.1687,61.2339,398600.0
2015-03-30 13:30:00,65.77,65.89,65.69,65.7,243700.0,61.2339,61.3456,61.1594,61.1687,243700.0
2015-03-30 14:00:00,65.7,65.74,65.64,65.65,250300.0,61.1687,61.206,61.1129,61.1222,250300.0
2015-03-30 14:30:00,65.65,65.7,65.64,65.69,252200.0,61.1222,61.1687,61.1129,61.1594,252200.0
2015-03-30 15:00:00,65.7,65.75,65.5,65.52,421900.0,61.1687,61.2153,60.9825,61.0012,421900.0
2015-03-30 15:30:00,65.53,65.69,65.51,65.63,1062500.0,61.0105,61.1594,60.9918,61.1036,1062500.0
2015-03-31 09:30:00,65.47,65.88,65.39,65.7,729300.0,60.9546,61.3363,60.8801,61.1687,729300.0
2015-03-31 10:00:00,65.7,65.89,65.64,65.69,390700.0,61.1687,61.3456,61.1129,61.1594,390700.0
2015-03-31 10:30:00,65.68,66.03,65.63,65.93,448200.0,61.1501,61.476,61.1036,61.3829,448200.0
2015-03-31 11:00:00,65.94,66.21,65.94,66.15,358100.0,61.3922,61.6436,61.3922,61.5877,358100.0
2015-03-31 11:30:00,66.14,66.16,65.84,65.86,290900.0,61.5784,61.597,61.2991,61.3177,290900.0
2015-03-31 12:00:00,65.87,65.94,65.73,65.87,333400.0,61.327,61.3922,61.1967,61.327,333400.0
2015-03-31 12:30:00,65.86,65.92,65.75,65.81,211000.0,61.3177,61.3736,61.2153,61.2712,211000.0
2015-03-31 13:00:00,65.82,66.0,65.78,65.9,209800.0,61.2805,61.4481,61.2432,61.355,209800.0
2015-03-31 13:30:00,65.9,66.02,65.74,65.84,263900.0,61.355,61.4667,61.206,61.2991,263900.0
2015-03-31 14:00:00,65.84,66.0,65.75,65.82,287000.0,61.2991,61.4481,61.2153,61.2805,287000.0
2015-03-31 14:30:00,65.82,65.92,65.71,65.88,345300.0,61.2805,61.3736,61.1781,61.3363,345300.0
2015-03-31 15:00:00,65.88,65.9,65.44,65.6,450900.0,61.3363,61.355,60.9267,61.0756,450900.0
2015-03-31 15:30:00,65.58,65.66,65.42,65.49,981300.0,61.057,61.1315,60.9081,60.9732,981300.0
2015-04-01 09:30:00,65.45,65.52,64.47,64.65,1258100.0,60.936,61.0012,60.0236,60.1912,1258100.0
2015-04-01 10:00:00,64.65,64.96,64.45,64.93,607400.0,60.1912,60.4798,60.005,60.4519,607400.0
2015-04-01 10:30:00,64.91,65.24,64.76,65.19,380000.0,60.4332,60.7405,60.2936,60.6939,380000.0
2015-04-01 11:00:00,65.2,65.26,64.93,64.97,210800.0,60.7032,60.7591,60.4519,60.4891,210800.0
2015-04-01 11:30:00,64.97,65.21,64.91,65.12,195600.0,60.4891,60.7125,60.4332,60.6287,195600.0
2015-04-01 12:00:00,65.11,65.14,64.85,65.07,225600.0,60.6194,60.6474,60.3774,60.5822,225600.0
2015-04-01 12:30:00,65.06,65.13,64.9,64.94,203300.0,60.5729,60.6381,60.4239,60.4612,203300.0
2015-04-01 13:00:00,64.95,64.95,64.79,64.85,232100.0,60.4705,60.4705,60.3215,60.3774,232100.0
2015-04-01 13:30:00,64.85,65.07,64.83,64.98,245700.0,60.3774,60.5822,60.3587,60.4984,245700.0
2015-04-01 14:00:00,64.99,65.0,64.78,64.86,203600.0,60.5077,60.517,60.3122,60.3867,203600.0
2015-04-01 14:30:00,64.85,65.0,64.8,64.98,208500.0,60.3774,60.517,60.3308,60.4984,208500.0
2015-04-01 15:00:00,64.98,65.06,64.82,64.99,357600.0,60.4984,60.5729,60.3494,60.5077,357600.0
2015-04-01 15:30:00,64.99,65.2,64.93,65.17,615000.0,60.5077,60.7032,60.4519,60.6753,615000.0
2015-04-02 09:30:00,64.99,65.57,64.81,65.49,419100.0,60.5077,61.0477,60.3401,60.9732,419100.0
2015-04-02 10:00:00,65.5,65.62,65.4,65.41,474900.0,60.9825,61.0943,60.8894,60.8987,474900.0
2015-04-02 10:30:00,65.42,65.52,65.3,65.38,308400.0,60.9081,61.0012,60.7963,60.8708,308400.0
2015-04-02 11:00:00,65.37,65.47,65.22,65.34,178100.0,60.8615,60.9546,60.7218,60.8336,178100.0
2015-04-02 11:30:00,65.34,65.45,65.2,65.2,265200.0,60.8336,60.936,60.7032,60.7032,265200.0
2015-04-02 12:00:00,65.21,65.23,65.03,65.15,226800.0,60.7125,60.7312,60.545,60.6567,226800.0
2015-04-02 12:30:00,65.14,65.28,65.1,65.21,204900.0,60.6474,60.7777,60.6101,60.7125,204900.0
2015-04-02 13:00:00,65.21,65.28,65.13,65.23,267200.0,60.7125,60.7777,60.6381,60.7312,267200.0
2015-04-02 13:30:00,65.22,65.32,65.16,65.26,186000.0,60.7218,60.815,60.666,60.7591,186000.0
2015-04-02 14:00:00,65.27,65.34,65.18,65.33,238500.0,60.7684,60.8336,60.6846,60.8243,238500.0
2015-04-02 14:30:00,65.33,65.35,65.18,65.33,384300.0,60.8243,60.8429,60.6846,60.8243,384300.0
2015-04-02 15:00:00,65.32,65.38,65.28,65.34,230900.0,60.815,60.8708,60.7777,60.8336,230900.0
2015-04-02 15:30:00,65.33,65.48,65.26,65.3,632300.0,60.8243,60.9639,60.7591,60.7963,632300.0
2015-04-06 09:30:00,64.73,65.33,64.41,65.3,477800.0,60.2656,60.8243,59.9677,60.7963,477800.0
2015-04-06 10:00:00,65.32,65.46,65.25,65.38,216500.0,60.815,60.9453,60.7498,60.8708,216500.0
2015-04-06 10:30:00,65.39,65.49,65.28,65.44,223700.0,60.8801,60.9732,60.7777,60.9267,223700.0
2015-04-06 11:00:00,65.47,65.54,65.25,65.26,291200.0,60.9546,61.0198,60.7498,60.7591,291200.0
2015-04-06 11:30:00,65.26,65.47,65.24,65.42,185000.0,60.7591,60.9546,60.7405,60.9081,185000.0
2015-04-06 12:00:00,65.42,65.59,65.36,65.56,230600.0,60.9081,61.0663,60.8522,61.0384,230600.0
2015-04-06 12:30:00,65.56,65.62,65.52,65.58,186300.0,61.0384,61.0943,61.0012,61.057,186300.0
2015-04-06 13:00:00,65.6,65.64,65.51,65.56,200600.0,61.0756,61.1129,60.9918,61.0384,200600.0
2015-04-06 13:30:00,65.56,65.63,65.46,65.51,234700.0,61.0384,61.1036,60.9453,60.9918,234700.0
2015-04-06 14:00:00,65.51,65.53,65.31,65.41,212600.0,60.9918,61.0105,60.8056,60.8987,212600.0
2015-04-06 14:30:00,65.41,65.52,65.38,65.4,173000.0,60.8987,61.0012,60.8708,60.8894,173000.0
2015-04-06 15:00:00,65.41,65.44,65.19,65.24,380200.0,60.8987,60.9267,60.6939,60.7405,380200.0
2015-04-06 15:30:00,65.23,65.33,65.12,65.18,696500.0,60.7312,60.8243,60.6287,60.6846,696500.0
2015-04-07 09:30:00,65.38,66.14,65.31,66.03,676400.0,60.8708,61.5784,60.8056,61.476,676400.0
2015-04-07 10:00:00,66.04,66.15,65.97,66.04,529900.0,61.4853,61.5877,61.4201,61.4853,529900.0
2015-04-07 10:30:00,66.04,66.19,66.01,66.14,401500.0,61.4853,61.6249,61.4574,61.5784,401500.0
2015-04-07 11:00:00,66.14,66.16,65.96,66.03,269400.0,61.5784,61.597,61.4108,61.476,269400.0
2015-04-07 11:30:00,66.04,66.12,66.01,66.1,184100.0,61.4853,61.5598,61.4574,61.5412,184100.0
2015-04-07 12:00:00,66.11,66.19,66.01,66.09,179500.0,61.5505,61.6249,61.4574,61.5318,179500.0
2015-04-07 12:30:00,66.08,66.09,65.87,65.9,136500.0,61.5225,61.5318,61.327,61.355,136500.0
2015-04-07 13:00:00,65.9,65.99,65.88,65.94,182700.0,61.355,61.4387,61.3363,61.3922,182700.0
2015-04-07 13:30:00,65.94,65.98,65.87,65.95,228700.0,61.3922,61.4294,61.327,61.4015,228700.0
2015-04-07 14:00:00,65.96,66.05,65.95,65.99,183700.0,61.4108,61.4946,61.4015,61.4387,183700.0
2015-04-07 14:30:00,65.99,66.06,65.94,65.95,284000.0,61.4387,61.5039,61.3922,61.4015,284000.0
2015-04-07 15:00:00,65.95,66.01,65.88,65.94,302200.0,61.4015,61.4574,61.3363,61.3922,302200.0
2015-04-07 15:30:00,65.95,65.98,65.74,65.8,914500.0,61.4015,61.4294,61.206,61.2618,914500.0
2015-04-08 09:30:00,65.89,66.68,65.8,66.57,675100.0,61.3456,62.0812,61.2618,61.9787,675100.0
2015-04-08 10:00:00,66.57,66.59,66.34,66.49,384700.0,61.9787,61.9974,61.7646,61.9043,384700.0
2015-04-08 10:30:00,66.48,66.48,66.11,66.29,247200.0,61.8949,61.8949,61.5505,61.7181,247200.0
2015-04-08 11:00:00,66.28,66.53,66.27,66.48,271000.0,61.7087,61.9415,61.6994,61.8949,271000.0
2015-04-08 11:30:00,66.48,66.75,66.44,66.73,432800.0,61.8949,62.1463,61.8577,62.1277,432800.0
2015-04-08 12:00:00,66.73,66.84,66.65,66.68,383500.0,62.1277,62.2301,62.0532,62.0812,383500.0
2015-04-08 12:30:00,66.67,66.78,66.65,66.77,238700.0,62.0718,62.1743,62.0532,62.1649,238700.0
2015-04-08 13:00:00,66.76,66.79,66.54,66.68,252500.0,62.1556,62.1836,61.9508,62.0812,252500.0
2015-04-08 13:30:00,66.68,66.68,66.42,66.47,567300.0,62.0812,62.0812,61.8391,61.8856,567300.0
2015-04-08 14:00:00,66.46,66.77,66.17,66.63,456600.0,61.8763,62.1649,61.6063,62.0346,456600.0
2015-04-08 14:30:00,66.63,66.65,66.36,66.44,372900.0,62.0346,62.0532,61.7832,61.8577,372900.0
2015-04-08 15:00:00,66.44,66.56,66.4,66.55,336700.0,61.8577,61.9694,61.8205,61.9601,336700.0
2015-04-08 15:30:00,66.55,66.66,66.46,66.51,806300.0,61.9601,62.0625,61.8763,61.9229,806300.0
2015-04-09 09:30:00,66.57,66.82,66.06,66.06,559900.0,61.9787,62.2115,61.5039,61.5039,559900.0
2015-04-09 10:00:00,66.11,66.47,66.07,66.38,525200.0,61.5505,61.8856,61.5132,61.8018,525200.0
2015-04-09 10:30:00,66.37,66.38,65.96,66.08,321500.0,61.7925,61.8018,61.4108,61.5225,321500.0
2015-04-09 11:00:00,66.07,66.07,65.76,65.87,284200.0,61.5132,61.5132,61.2246,61.327,284200.0
2015-04-09 11:30:00,65.89,66.14,65.86,65.98,306800.0,61.3456,61.5784,61.3177,61.4294,306800.0
2015-04-09 12:00:00,65.99,66.06,65.86,65.95,271600.0,61.4387,61.5039,61.3177,61.4015,271600.0
2015-04-09 12:30:00,65.95,66.11,65.89,66.11,176200.0,61.4015,61.5505,61.3456,61.5505,176200.0
2015-04-09 13:00:00,66.1,66.22,65.96,66.19,280500.0,61.5412,61.6529,61.4108,61.6249,280500.0
2015-04-09 13:30:00,66.19,66.21,66.05,66.08,179400.0,61.6249,61.6436,61.4946,61.5225,179400.0
2015-04-09 14:00:00,66.06,66.14,66.03,66.13,153900.0,61.5039,61.5784,61.476,61.5691,153900.0
2015-04-09 14:30:00,66.13,66.34,66.1,66.31,273200.0,61.5691,61.7646,61.5412,61.7367,273200.0
2015-04-09 15:00:00,66.31,66.6,66.3,66.42,322200.0,61.7367,62.0067,61.7274,61.8391,322200.0
2015-04-09 15:30:00,66.41,66.48,66.26,66.42,624700.0,61.8298,61.8949,61.6901,61.8391,624700.0
2015-04-10 09:30:00,66.69,66.69,65.93,66.08,466500.0,62.0905,62.0905,61.3829,61.5225,466500.0
2015-04-10 10:00:00,66.08,66.28,66.07,66.23,233900.0,61.5225,61.7087,61.5132,61.6622,233900.0
2015-04-10 10:30:00,66.23,66.25,66.05,66.06,234100.0,61.6622,61.6808,61.4946,61.5039,234100.0
2015-04-10 11:00:00,66.06,66.19,66.05,66.15,210700.0,61.5039,61.6249,61.4946,61.5877,210700.0
2015-04-10 11:30:00,66.13,66.22,66.05,66.17,250900.0,61.5691,61.6529,61.4946,61.6063,250900.0
2015-04-10 12:00:00,66.16,66.19,66.12,66.13,151700.0,61.597,61.6249,61.5598,61.5691,151700.0
2015-04-10 12:30:00,66.12,66.22,66.11,66.21,160700.0,61.5598,61.6529,61.5505,61.6436,160700.0
2015-04-10 13:00:00,66.2,66.31,66.19,66.28,164200.0,61.6343,61.7367,61.6249,61.7087,164200.0
2015-04-10 13:30:00,66.28,66.29,66.15,66.24,186400.0,61.7087,61.7181,61.5877,61.6715,186400.0
2015-04-10 14:00:00,66.23,66.3,66.15,66.15,171600.0,61.6622,61.7274,61.5877,61.5877,171600.0
2015-04-10 14:30:00,66.16,66.31,66.13,66.25,241700.0,61.597,61.7367,61.5691,61.6808,241700.0
2015-04-10 15:00:00,66.25,66.3,66.14,66.28,344500.0,61.6808,61.7274,61.5784,61.7087,344500.0
2015-04-10 15:30:00,66.27,66.45,66.24,66.37,810500.0,61.6994,61.867,61.6715,61.7925,810500.0
2015-04-13 09:30:00,66.22,66.77,66.21,66.75,426700.0,61.6529,62.1649,61.6436,62.1463,426700.0
2015-04-13 10:00:00,66.75,66.8,66.6,66.71,238800.0,62.1463,62.1929,62.0067,62.1091,238800.0
2015-04-13 10:30:00,66.73,66.75,66.46,66.47,215800.0,62.1277,62.1463,61.8763,61.8856,215800.0
2015-04-13 11:00:00,66.48,66.53,66.29,66.29,174800.0,61.8949,61.9415,61.7181,61.7181,174800.0
2015-04-13 11:30:00,66.31,66.42,66.28,66.29,195800.0,61.7367,61.8391,61.7087,61.7181,195800.0
2015-04-13 12:00:00,66.29,66.33,66.15,66.18,172300.0,61.7181,61.7553,61.5877,61.6156,172300.0
2015-04-13 12:30:00,66.18,66.25,66.16,66.18,154600.0,61.6156,61.6808,61.597,61.6156,154600.0
2015-04-13 13:00:00,66.2,66.2,65.9,65.96,223200.0,61.6343,61.6343,61.355,61.4108,223200.0
2015-04-13 13:30:00,65.96,65.96,65.7,65.91,279300.0,61.4108,61.4108,61.1687,61.3643,279300.0
2015-04-13 14:00:00,65.9,65.94,65.75,65.84,197500.0,61.355,61.3922,61.2153,61.2991,197500.0
2015-04-13 14:30:00,65.84,65.93,65.69,65.85,221700.0,61.2991,61.3829,61.1594,61.3084,221700.0
2015-04-13 15:00:00,65.85,65.86,65.62,65.64,287200.0,61.3084,61.3177,61.0943,61.1129,287200.0
2015-04-13 15:30:00,65.65,65.67,65.51,65.6,655100.0,61.1222,61.1408,60.9918,61.0756,655100.0
2015-04-14 09:30:00,65.52,65.87,65.14,65.18,643500.0,61.0012,61.327,60.6474,60.6846,643500.0
2015-04-14 10:00:00,65.16,65.46,64.88,65.44,585500.0,60.666,60.9453,60.4053,60.9267,585500.0
2015-04-14 10:30:00,65.44,65.51,65.31,65.45,309500.0,60.9267,60.9918,60.8056,60.936,309500.0
2015-04-14 11:00:00,65.45,65.84,65.38,65.74,408900.0,60.936,61.2991,60.8708,61.206,408900.0
2015-04-14 11:30:00,65.74,65.78,65.62,65.66,191600.0,61.206,61.2432,61.0943,61.1315,191600.0
2015-04-14 12:00:00,65.66,65.78,65.65,65.76,229800.0,61.1315,61.2432,61.1222,61.2246,229800.0
2015-04-14 12:30:00,65.76,65.94,65.6,65.65,285000.0,61.2246,61.3922,61.0756,61.1222,285000.0
2015-04-14 13:00:00,65.66,65.66,65.5,65.51,145600.0,61.1315,61.1315,60.9825,60.9918,145600.0
2015-04-14 13:30:00,65.51,65.55,65.39,65.55,358200.0,60.9918,61.0291,60.8801,61.0291,358200.0
2015-04-14 14:00:00,65.55,65.57,65.46,65.56,225500.0,61.0291,61.0477,60.9453,61.0384,225500.0
2015-04-14 14:30:00,65.55,65.57,65.41,65.51,199200.0,61.0291,61.0477,60.8987,60.9918,199200.0
2015-04-14 15:00:00,65.52,65.65,65.51,65.61,319000.0,61.0012,61.1222,60.9918,61.085,319000.0
2015-04-14 15:30:00,65.61,65.67,65.43,65.54,717400.0,61.085,61.1408,60.9174,61.0198,717400.0
2015-04-15 09:30:00,65.6,65.66,65.3,65.65,626900.0,61.0756,61.1315,60.7963,61.1222,626900.0
2015-04-15 10:00:00,65.65,65.9,65.6,65.79,321100.0,61.1222,61.355,61.0756,61.2525,321100.0
2015-04-15 10:30:00,65.79,65.81,65.66,65.75,175900.0,61.2525,61.2712,61.1315,61.2153,175900.0
2015-04-15 11:00:00,65.76,65.81,65.48,65.62,273000.0,61.2246,61.2712,60.9639,61.0943,273000.0
2015-04-15 11:30:00,65.62,65.62,65.37,65.47,153200.0,61.0943,61.0943,60.8615,60.9546,153200.0
2015-04-15 12:00:00,65.47,65.57,65.45,65.53,192600.0,60.9546,61.0477,60.936,61.0105,192600.0
2015-04-15 12:30:00,65.54,65.57,65.43,65.49,193300.0,61.0198,61.0477,60.9174,60.9732,193300.0
2015-04-15 13:00:00,65.48,65.74,65.45,65.71,194500.0,60.9639,61.206,60.936,61.1781,194500.0
2015-04-15 13:30:00,65.72,65.87,65.65,65.79,286000.0,61.1874,61.327,61.1222,61.2525,286000.0
2015-04-15 14:00:00,65.79,65.91,65.73,65.79,430300.0,61.2525,61.3643,61.1967,61.2525,430300.0
2015-04-15 14:30:00,65.8,65.9,65.77,65.83,369200.0,61.2618,61.355,61.2339,61.2898,369200.0
2015-04-15 15:00:00,65.82,65.88,65.76,65.84,348700.0,61.2805,61.3363,61.2246,61.2991,348700.0
2015-04-15 15:30:00,65.84,65.86,65.61,65.65,826400.0,61.2991,61.3177,61.085,61.1222,826400.0
2015-04-16 09:30:00,65.53,65.9,65.35,65.8,545400.0,61.0105,61.355,60.8429,61.2618,545400.0
2015-04-16 10:00:00,65.79,65.85,65.5,65.67,314100.0,61.2525,61.3084,60.9825,61.1408,314100.0
2015-04-16 10:30:00,65.66,65.91,65.62,65.78,228700.0,61.1315,61.3643,61.0943,61.2432,228700.0
2015-04-16 11:00:00,65.78,66.01,65.78,65.92,289000.0,61.2432,61.4574,61.2432,61.3736,289000.0
2015-04-16 11:30:00,65.91,65.92,65.8,65.89,191000.0,61.3643,61.3736,61.2618,61.3456,191000.0
2015-04-16 12:00:00,65.89,66.0,65.81,65.84,164400.0,61.3456,61.4481,61.2712,61.2991,164400.0
2015-04-16 12:30:00,65.85,65.96,65.75,65.77,126100.0,61.3084,61.4108,61.2153,61.2339,126100.0
2015-04-16 13:00:00,65.76,65.79,65.68,65.71,97100.0,61.2246,61.2525,61.1501,61.1781,97100.0
2015-04-16 13:30:00,65.72,65.91,65.67,65.89,139100.0,61.1874,61.3643,61.1408,61.3456,139100.0
2015-04-16 14:00:00,65.89,65.92,65.77,65.88,133100.0,61.3456,61.3736,61.2339,61.3363,133100.0
2015-04-16 14:30:00,65.87,65.92,65.84,65.87,175600.0,61.327,61.3736,61.2991,61.327,175600.0
2015-04-16 15:00:00,65.88,65.91,65.7,65.72,162000.0,61.3363,61.3643,61.1687,61.1874,162000.0
2015-04-16 15:30:00,65.73,65.78,65.64,65.66,674900.0,61.1967,61.2432,61.1129,61.1315,674900.0
2015-04-17 09:30:00,65.1,65.5,64.84,64.87,1913100.0,60.6101,60.9825,60.3681,60.396,1913100.0
2015-04-17 10:00:00,64.87,64.93,64.68,64.7,1029100.0,60.396,60.4519,60.2191,60.2377,1029100.0
2015-04-17 10:30:00,64.7,64.94,64.67,64.72,568500.0,60.2377,60.4612,60.2098,60.2563,568500.0
2015-04-17 11:00:00,64.7,64.87,64.64,64.84,458100.0,60.2377,60.396,60.1819,60.3681,458100.0
2015-04-17 11:30:00,64.84,64.89,64.7,64.85,271200.0,60.3681,60.4146,60.2377,60.3774,271200.0
2015-04-17 12:00:00,64.85,64.89,64.78,64.86,261100.0,60.3774,60.4146,60.3122,60.3867,261100.0
2015-04-17 12:30:00,64.85,64.87,64.76,64.8,219300.0,60.3774,60.396,60.2936,60.3308,219300.0
2015-04-17 13:00:00,64.8,64.84,64.66,64.73,350300.0,60.3308,60.3681,60.2005,60.2656,350300.0
2015-04-17 13:30:00,64.72,64.79,64.52,64.62,583100.0,60.2563,60.3215,60.0701,60.1632,583100.0
2015-04-17 14:00:00,64.59,64.63,64.45,64.55,548700.0,60.1353,60.1725,60.005,60.0981,548700.0
2015-04-17 14:30:00,64.54,64.63,64.49,64.52,439300.0,60.0887,60.1725,60.0422,60.0701,439300.0
2015-04-17 15:00:00,64.51,64.55,64.35,64.5,651000.0,60.0608,60.0981,59.9119,60.0515,651000.0
2015-04-17 15:30:00,64.51,64.63,64.47,64.52,1084800.0,60.0608,60.1725,60.0236,60.0701,1084800.0
2015-04-20 09:30:00,65.0,65.2,64.8,65.18,701200.0,60.517,60.7032,60.3308,60.6846,701200.0
2015-04-20 10:00:00,65.17,65.21,64.94,64.97,639400.0,60.6753,60.7125,60.4612,60.4891,639400.0
2015-04-20 10:30:00,64.97,65.02,64.89,64.95,536500.0,60.4891,60.5356,60.4146,60.4705,536500.0
2015-04-20 11:00:00,64.95,65.09,64.91,64.93,251300.0,60.4705,60.6008,60.4332,60.4519,251300.0
2015-04-20 11:30:00,64.93,64.94,64.76,64.82,267100.0,60.4519,60.4612,60.2936,60.3494,267100.0
2015-04-20 12:00:00,64.83,64.83,64.76,64.77,160100.0,60.3587,60.3587,60.2936,60.3029,160100.0
2015-04-20 12:30:00,64.76,64.81,64.71,64.81,141700.0,60.2936,60.3401,60.247,60.3401,141700.0
2015-04-20 13:00:00,64.81,64.81,64.58,64.63,242400.0,60.3401,60.3401,60.126,60.1725,242400.0
2015-04-20 13:30:00,64.63,64.69,64.58,64.68,282200.0,60.1725,60.2284,60.126,60.2191,282200.0
2015-04-20 14:00:00,64.67,64.77,64.63,64.67,345000.0,60.2098,60.3029,60.1725,60.2098,345000.0
2015-04-20 14:30:00,64.67,64.74,64.62,64.71,375600.0,60.2098,60.275,60.1632,60.247,375600.0
2015-04-20 15:00:00,64.7,64.84,64.68,64.78,334600.0,60.2377,60.3681,60.2191,60.3122,334600.0
2015-04-20 15:30:00,64.77,64.81,64.67,64.69,616800.0,60.3029,60.3401,60.2098,60.2284,616800.0
2015-04-21 09:30:00,65.03,65.64,64.99,65.55,681700.0,60.545,61.1129,60.5077,61.0291,681700.0
2015-04-21 10:00:00,65.55,65.68,65.32,65.48,579600.0,61.0291,61.1501,60.815,60.9639,579600.0
2015-04-21 10:30:00,65.48,65.62,65.37,65.53,384800.0,60.9639,61.0943,60.8615,61.0105,384800.0
2015-04-21 11:00:00,65.53,65.59,65.48,65.52,306500.0,61.0105,61.0663,60.9639,61.0012,306500.0
2015-04-21 11:30:00,65.52,65.65,65.48,65.63,332400.0,61.0012,61.1222,60.9639,61.1036,332400.0
2015-04-21 12:00:00,65.64,65.71,65.57,65.7,295500.0,61.1129,61.1781,61.0477,61.1687,295500.0
2015-04-21 12:30:00,65.71,65.83,65.68,65.82,307100.0,61.1781,61.2898,61.1501,61.2805,307100.0
2015-04-21 13:00:00,65.83,65.83,65.71,65.77,262100.0,61.2898,61.2898,61.1781,61.2339,262100.0
2015-04-21 13:30:00,65.78,65.78,65.42,65.42,358500.0,61.2432,61.2432,60.9081,60.9081,358500.0
2015-04-21 14:00:00,65.41,65.51,65.28,65.48,314600.0,60.8987,60.9918,60.7777,60.9639,314600.0
2015-04-21 14:30:00,65.48,65.58,65.44,65.44,252000.0,60.9639,61.057,60.9267,60.9267,252000.0
2015-04-21 15:00:00,65.45,65.48,65.3,65.32,395800.0,60.936,60.9639,60.7963,60.815,395800.0
2015-04-21 15:30:00,65.31,65.43,65.26,65.33,823900.0,60.8056,60.9174,60.7591,60.8243,823900.0
2015-04-22 09:30:00,65.82,67.48,65.79,67.31,1907500.0,61.2805,62.826,61.2525,62.6677,1907500.0
2015-04-22 10:00:00,67.32,68.15,67.26,68.14,1915000.0,62.677,63.4498,62.6212,63.4405,1915000.0
2015-04-22 10:30:00,68.14,69.58,67.95,69.48,3371700.0,63.4405,64.7811,63.2636,64.688,3371700.0
2015-04-22 11:00:00,69.48,69.98,69.04,69.31,3290800.0,64.688,65.1536,64.2784,64.5298,3290800.0
2015-04-22 11:30:00,69.32,69.42,68.71,68.77,1425400.0,64.5391,64.6322,63.9711,64.027,1425400.0
2015-04-22 12:00:00,68.77,68.81,68.28,68.57,966800.0,64.027,64.0643,63.5708,63.8408,966800.0
2015-04-22 12:30:00,68.57,68.64,68.37,68.53,668800.0,63.8408,63.906,63.6546,63.8036,668800.0
2015-04-22 13:00:00,68.53,68.54,68.29,68.39,514100.0,63.8036,63.8129,63.5801,63.6732,514100.0
2015-04-22 13:30:00,68.39,68.49,68.19,68.25,626400.0,63.6732,63.7663,63.487,63.5429,626400.0
2015-04-22 14:00:00,68.26,68.27,68.01,68.06,797900.0,63.5522,63.5615,63.3194,63.366,797900.0
2015-04-22 14:30:00,68.06,68.3,68.01,68.14,629200.0,63.366,63.5894,63.3194,63.4405,629200.0
2015-04-22 15:00:00,68.13,68.3,68.09,68.29,934000.0,63.4312,63.5894,63.3939,63.5801,934000.0
2015-04-22 15:30:00,68.28,68.3,68.0,68.02,1920300.0,63.5708,63.5894,63.3101,63.3287,1920300.0
2015-04-23 09:30:00,68.2,68.22,67.7,67.76,1032400.0,63.4963,63.5149,63.0308,63.0867,1032400.0
2015-04-23 10:00:00,67.77,67.93,67.55,67.61,554900.0,63.096,63.2449,62.8912,62.947,554900.0
2015-04-23 10:30:00,67.61,67.78,67.56,67.56,634200.0,62.947,63.1053,62.9005,62.9005,634200.0
2015-04-23 11:00:00,67.56,67.73,67.52,67.64,316800.0,62.9005,63.0587,62.8632,62.9749,316800.0
2015-04-23 11:30:00,67.63,67.96,67.55,67.89,388800.0,62.9656,63.2729,62.8912,63.2077,388800.0
2015-04-23 12:00:00,67.89,67.91,67.57,67.64,296000.0,63.2077,63.2263,62.9098,62.9749,296000.0
2015-04-23 12:30:00,67.65,67.89,67.56,67.89,281900.0,62.9843,63.2077,62.9005,63.2077,281900.0
2015-04-23 13:00:00,67.87,67.91,67.77,67.84,210300.0,63.1891,63.2263,63.096,63.1612,210300.0
2015-04-23 13:30:00,67.83,67.88,67.69,67.8,257200.0,63.1518,63.1984,63.0215,63.1239,257200.0
2015-04-23 14:00:00,67.79,67.86,67.75,67.82,215400.0,63.1146,63.1798,63.0774,63.1425,215400.0
2015-04-23 14:30:00,67.82,67.94,67.75,67.85,297000.0,63.1425,63.2543,63.0774,63.1705,297000.0
2015-04-23 15:00:00,67.86,68.03,67.84,68.01,450700.0,63.1798,63.338,63.1612,63.3194,450700.0
2015-04-23 15:30:00,68.01,68.05,67.68,67.73,1010200.0,63.3194,63.3567,63.0122,63.0587,1010200.0
2015-04-24 09:30:00,68.13,68.18,67.31,67.54,661800.0,63.4312,63.4777,62.6677,62.8818,661800.0
2015-04-24 10:00:00,67.55,67.71,67.4,67.56,270600.0,62.8912,63.0401,62.7515,62.9005,270600.0
2015-04-24 10:30:00,67.57,67.74,67.49,67.73,189600.0,62.9098,63.068,62.8353,63.0587,189600.0
2015-04-24 11:00:00,67.72,67.78,67.64,67.7,215000.0,63.0494,63.1053,62.9749,63.0308,215000.0
2015-04-24 11:30:00,67.7,67.8,67.54,67.59,157100.0,63.0308,63.1239,62.8818,62.9284,157100.0
2015-04-24 12:00:00,67.6,67.74,67.56,67.67,144000.0,62.9377,63.068,62.9005,63.0029,144000.0
2015-04-24 12:30:00,67.68,67.7,67.59,67.7,131400.0,63.0122,63.0308,62.9284,63.0308,131400.0
2015-04-24 13:00:00,67.7,67.8,67.67,67.77,111400.0,63.0308,63.1239,63.0029,63.096,111400.0
2015-04-24 13:30:00,67.77,67.78,67.63,67.66,115100.0,63.096,63.1053,62.9656,62.9936,115100.0
2015-04-24 14:00:00,67.67,67.77,67.63,67.67,169700.0,63.0029,63.096,62.9656,63.0029,169700.0
2015-04-24 14:30:00,67.67,67.77,67.55,67.59,307400.0,63.0029,63.096,62.8912,62.9284,307400.0
2015-04-24 15:00:00,67.6,67.64,67.48,67.5,212400.0,62.9377,62.9749,62.826,62.8446,212400.0
2015-04-24 15:30:00,67.5,67.55,67.44,67.5,628800.0,62.8446,62.8912,62.7887,62.8446,628800.0
2015-04-27 09:30:00,68.39,68.61,67.5,67.62,826800.0,63.6732,63.878,62.8446,62.9563,826800.0
2015-04-27 10:00:00,67.64,67.8,67.52,67.63,372900.0,62.9749,63.1239,62.8632,62.9656,372900.0
2015-04-27 10:30:00,67.63,67.7,67.52,67.59,219200.0,62.9656,63.0308,62.8632,62.9284,219200.0
2015-04-27 11:00:00,67.58,67.69,67.53,67.59,227400.0,62.9191,63.0215,62.8725,62.9284,227400.0
2015-04-27 11:30:00,67.61,67.68,67.53,67.63,235800.0,62.947,63.0122,62.8725,62.9656,235800.0
2015-04-27 12:00:00,67.61,67.63,67.19,67.27,322400.0,62.947,62.9656,62.556,62.6305,322400.0
2015-04-27 12:30:00,67.27,67.29,66.93,67.11,292200.0,62.6305,62.6491,62.3139,62.4815,292200.0
2015-04-27 13:00:00,67.11,67.28,67.09,67.25,207600.0,62.4815,62.6398,62.4629,62.6118,207600.0
2015-04-27 13:30:00,67.26,67.35,67.22,67.24,169200.0,62.6212,62.7049,62.5839,62.6025,169200.0
2015-04-27 14:00:00,67.24,67.36,67.13,67.33,200900.0,62.6025,62.7143,62.5001,62.6863,200900.0
2015-04-27 14:30:00,67.33,67.34,67.14,67.25,169000.0,62.6863,62.6956,62.5094,62.6118,169000.0
2015-04-27 15:00:00,67.26,67.32,67.12,67.17,273500.0,62.6212,62.677,62.4908,62.5374,273500.0
2015-04-27 15:30:00,67.17,67.17,67.05,67.12,792000.0,62.5374,62.5374,62.4256,62.4908,792000.0
2015-04-28 09:30:00,67.32,67.5,67.03,67.38,510800.0,62.677,62.8446,62.407,62.7329,510800.0
2015-04-28 10:00:00,67.32,67.35,66.56,66.58,453800.0,62.677,62.7049,61.9694,61.9881,453800.0
2015-04-28 10:30:00,66.56,67.03,66.55,66.86,341800.0,61.9694,62.407,61.9601,62.2487,341800.0
2015-04-28 11:00:00,66.87,67.18,66.86,66.98,251200.0,62.2581,62.5467,62.2487,62.3605,251200.0
2015-04-28 11:30:00,66.99,67.17,66.92,67.09,179700.0,62.3698,62.5374,62.3046,62.4629,179700.0
2015-04-28 12:00:00,67.09,67.12,66.85,66.88,282300.0,62.4629,62.4908,62.2394,62.2674,282300.0
2015-04-28 12:30:00,66.87,66.97,66.72,66.8,262000.0,62.2581,62.3512,62.1184,62.1929,262000.0
2015-04-28 13:00:00,66.79,66.84,66.7,66.75,312000.0,62.1836,62.2301,62.0998,62.1463,312000.0
2015-04-28 13:30:00,66.75,66.75,66.55,66.56,412400.0,62.1463,62.1463,61.9601,61.9694,412400.0
2015-04-28 14:00:00,66.56,66.57,66.41,66.51,492100.0,61.9694,61.9787,61.8298,61.9229,492100.0
2015-04-28 14:30:00,66.5,66.58,66.45,66.51,351100.0,61.9136,61.9881,61.867,61.9229,351100.0
2015-04-28 15:00:00,66.51,66.74,66.49,66.66,442000.0,61.9229,62.137,61.9043,62.0625,442000.0
2015-04-28 15:30:00,66.67,66.78,66.6,66.78,935400.0,62.0718,62.1743,62.0067,62.1743,935400.0
2015-04-29 09:30:00,66.86,68.46,66.78,67.65,1529600.0,62.2487,63.7384,62.1743,62.9843,1529600.0
2015-04-29 10:00:00,67.69,67.8,67.4,67.64,814500.0,63.0215,63.1239,62.7515,62.9749,814500.0
2015-04-29 10:30:00,67.64,67.81,67.52,67.74,589200.0,62.9749,63.1332,62.8632,63.068,589200.0
2015-04-29 11:00:00,67.71,67.9,67.7,67.89,534100.0,63.0401,63.217,63.0308,63.2077,534100.0
2015-04-29 11:30:00,67.88,67.91,67.59,67.66,478900.0,63.1984,63.2263,62.9284,62.9936,478900.0
2015-04-29 12:00:00,67.66,67.76,67.28,67.37,435100.0,62.9936,63.0867,62.6398,62.7236,435100.0
2015-04-29 12:30:00,67.37,67.54,67.2,67.5,479100.0,62.7236,62.8818,62.5653,62.8446,479100.0
2015-04-29 13:00:00,67.5,67.53,67.11,67.16,448300.0,62.8446,62.8725,62.4815,62.528,448300.0
2015-04-29 13:30:00,67.17,67.39,67.13,67.28,476200.0,62.5374,62.7422,62.5001,62.6398,476200.0
2015-04-29 14:00:00,67.29,67.5,67.1,67.43,733200.0,62.6491,62.8446,62.4722,62.7794,733200.0
2015-04-29 14:30:00,67.43,67.65,67.31,67.42,416400.0,62.7794,62.9843,62.6677,62.7701,416400.0
2015-04-29 15:00:00,67.44,67.51,67.21,67.32,570000.0,62.7887,62.8539,62.5746,62.677,570000.0
2015-04-29 15:30:00,67.3,67.55,67.13,67.33,1141300.0,62.6584,62.8912,62.5001,62.6863,1141300.0
2015-04-30 09:30:00,67.18,67.5,66.61,66.62,759100.0,62.5467,62.8446,62.016,62.0253,759100.0
2015-04-30 10:00:00,66.63,66.74,66.37,66.39,567500.0,62.0346,62.137,61.7925,61.8112,567500.0
2015-04-30 10:30:00,66.39,66.68,66.26,66.3,571800.0,61.8112,62.0812,61.6901,61.7274,571800.0
2015-04-30 11:00:00,66.31,66.82,66.28,66.61,448000.0,61.7367,62.2115,61.7087,62.016,448000.0
2015-04-30 11:30:00,66.63,66.74,66.53,66.55,350800.0,62.0346,62.137,61.9415,61.9601,350800.0
2015-04-30 12:00:00,66.55,66.8,66.51,66.64,465500.0,61.9601,62.1929,61.9229,62.0439,465500.0
2015-04-30 12:30:00,66.63,66.64,66.1,66.32,437300.0,62.0346,62.0439,61.5412,61.746,437300.0
2015-04-30 13:00:00,66.31,66.42,66.15,66.29,475300.0,61.7367,61.8391,61.5877,61.7181,475300.0
2015-04-30 13:30:00,66.3,66.48,66.17,66.29,466200.0,61.7274,61.8949,61.6063,61.7181,466200.0
2015-04-30 14:00:00,66.3,66.32,65.89,65.94,581100.0,61.7274,61.746,61.3456,61.3922,581100.0
2015-04-30 14:30:00,65.94,66.12,65.73,65.75,838400.0,61.3922,61.5598,61.1967,61.2153,838400.0
2015-04-30 15:00:00,65.74,65.94,65.42,65.88,1291900.0,61.206,61.3922,60.9081,61.3363,1291900.0
2015-04-30 15:30:00,65.9,66.18,65.83,66.01,2297800.0,61.355,61.6156,61.2898,61.4574,2297800.0
2015-05-01 09:30:00,65.22,66.66,65.15,65.81,1841600.0,60.7218,62.0625,60.6567,61.2712,1841600.0
2015-05-01 10:00:00,65.78,65.8,65.25,65.51,1125100.0,61.2432,61.2618,60.7498,60.9918,1125100.0
2015-05-01 10:30:00,65.51,65.74,65.5,65.59,626400.0,60.9918,61.206,60.9825,61.0663,626400.0
2015-05-01 11:00:00,65.59,65.84,65.48,65.67,546000.0,61.0663,61.2991,60.9639,61.1408,546000.0
2015-05-01 11:30:00,65.67,65.76,65.43,65.6,544700.0,61.1408,61.2246,60.9174,61.0756,544700.0
2015-05-01 12:00:00,65.6,65.62,65.36,65.62,423300.0,61.0756,61.0943,60.8522,61.0943,423300.0
2015-05-01 12:30:00,65.62,65.75,65.49,65.71,345300.0,61.0943,61.2153,60.9732,61.1781,345300.0
2015-05-01 13:00:00,65.71,65.75,65.38,65.41,387200.0,61.1781,61.2153,60.8708,60.8987,387200.0
2015-05-01 13:30:00,65.41,65.6,65.37,65.51,319900.0,60.8987,61.0756,60.8615,60.9918,319900.0
2015-05-01 14:00:00,65.52,65.6,65.42,65.59,370300.0,61.0012,61.0756,60.9081,61.0663,370300.0
2015-05-01 14:30:00,65.6,65.68,65.46,65.66,470800.0,61.0756,61.1501,60.9453,61.1315,470800.0
2015-05-01 15:00:00,65.65,65.72,65.59,65.65,516900.0,61.1222,61.1874,61.0663,61.1222,516900.0
2015-05-01 15:30:00,65.65,65.79,65.64,65.76,1031000.0,61.1222,61.2525,61.1129,61.2246,1031000.0
2015-05-04 09:30:00,66.05,66.06,65.47,65.81,922100.0,61.4946,61.5039,60.9546,61.2712,922100.0
2015-05-04 10:00:00,65.81,66.14,65.77,66.12,557000.0,61.2712,61.5784,61.2339,61.5598,557000.0
2015-05-04 10:30:00,66.11,66.13,65.94,66.0,413700.0,61.5505,61.5691,61.3922,61.4481,413700.0
2015-05-04 11:00:00,66.01,66.04,65.8,65.84,359700.0,61.4574,61.4853,61.2618,61.2991,359700.0
2015-05-04 11:30:00,65.84,65.89,65.67,65.86,315900.0,61.2991,61.3456,61.1408,61.3177,315900.0
2015-05-04 12:00:00,65.85,65.92,65.74,65.88,275300.0,61.3084,61.3736,61.206,61.3363,275300.0
2015-05-04 12:30:00,65.88,65.88,65.7,65.75,332200.0,61.3363,61.3363,61.1687,61.2153,332200.0
2015-05-04 13:00:00,65.74,65.81,65.67,65.77,410400.0,61.206,61.2712,61.1408,61.2339,410400.0
2015-05-04 13:30:00,65.77,65.89,65.75,65.88,466800.0,61.2339,61.3456,61.2153,61.3363,466800.0
2015-05-04 14:00:00,65.88,65.92,65.77,65.81,384700.0,61.3363,61.3736,61.2339,61.2712,384700.0
2015-05-04 14:30:00,65.82,65.9,65.74,65.79,420300.0,61.2805,61.355,61.206,61.2525,420300.0
2015-05-04 15:00:00,65.79,65.82,65.66,65.67,510800.0,61.2525,61.2805,61.1315,61.1408,510800.0
2015-05-04 15:30:00,65.68,65.75,65.51,65.57,937700.0,61.1501,61.2153,60.9918,61.0477,937700.0
2015-05-05 09:30:00,65.77,66.27,65.6,66.15,1184300.0,61.2339,61.6994,61.0756,61.5877,1184300.0
2015-05-05 10:00:00,66.15,66.39,66.02,66.33,804100.0,61.5877,61.8112,61.4667,61.7553,804100.0
2015-05-05 10:30:00,66.31,66.37,66.25,66.26,543300.0,61.7367,61.7925,61.6808,61.6901,543300.0
2015-05-05 11:00:00,66.26,66.27,66.08,66.14,639600.0,61.6901,61.6994,61.5225,61.5784,639600.0
2015-05-05 11:30:00,66.14,66.14,65.98,66.06,264400.0,61.5784,61.5784,61.4294,61.5039,264400.0
2015-05-05 12:00:00,66.07,66.24,66.05,66.14,294600.0,61.5132,61.6715,61.4946,61.5784,294600.0
2015-05-05 12:30:00,66.14,66.23,66.08,66.17,182800.0,61.5784,61.6622,61.5225,61.6063,182800.0
2015-05-05 13:00:00,66.16,66.17,66.0,66.12,315600.0,61.597,61.6063,61.4481,61.5598,315600.0
2015-05-05 13:30:00,66.12,66.3,66.07,66.26,437800.0,61.5598,61.7274,61.5132,61.6901,437800.0
2015-05-05 14:00:00,66.26,66.3,66.17,66.22,473300.0,61.6901,61.7274,61.6063,61.6529,473300.0
2015-05-05 14:30:00,66.22,66.25,65.96,65.99,405200.0,61.6529,61.6808,61.4108,61.4387,405200.0
2015-05-05 15:00:00,65.98,66.1,65.95,66.03,560200.0,61.4294,61.5412,61.4015,61.476,560200.0
2015-05-05 15:30:00,66.03,66.14,65.96,65.97,719800.0,61.476,61.5784,61.4108,61.4201,719800.0
2015-05-06 09:30:00,66.15,66.65,65.97,66.08,881100.0,61.5877,62.0532,61.4201,61.5225,881100.0
2015-05-06 10:00:00,66.08,66.18,65.71,65.87,697600.0,61.5225,61.6156,61.1781,61.327,697600.0
2015-05-06 10:30:00,65.88,66.22,65.68,66.18,408300.0,61.3363,61.6529,61.1501,61.6156,408300.0
2015-05-06 11:00:00,66.17,66.28,65.96,66.06,248800.0,61.6063,61.7087,61.4108,61.5039,248800.0
2015-05-06 11:30:00,66.06,66.25,65.92,66.19,206100.0,61.5039,61.6808,61.3736,61.6249,206100.0
2015-05-06 12:00:00,66.19,66.19,66.01,66.11,214900.0,61.6249,61.6249,61.4574,61.5505,214900.0
2015-05-06 12:30:00,66.1,66.22,65.96,66.03,205600.0,61.5412,61.6529,61.4108,61.476,205600.0
2015-05-06 13:00:00,66.01,66.01,65.73,65.78,403900.0,61.4574,61.4574,61.1967,61.2432,403900.0
2015-05-06 13:30:00,65.78,65.81,65.54,65.65,270200.0,61.2432,61.2712,61.0198,61.1222,270200.0
2015-05-06 14:00:00,65.65,65.73,65.5,65.55,319600.0,61.1222,61.1967,60.9825,61.0291,319600.0
2015-05-06 14:30:00,65.56,65.56,65.23,65.38,650300.0,61.0384,61.0384,60.7312,60.8708,650300.0
2015-05-06 15:00:00,65.37,65.52,65.28,65.52,373500.0,60.8615,61.0012,60.7777,61.0012,373500.0
2015-05-06 15:30:00,65.52,65.71,65.41,65.71,977000.0,61.0012,61.1781,60.8987,61.1781,977000.0
2015-05-07 09:30:00,65.58,66.34,65.53,65.92,772000.0,61.057,61.7646,61.0105,61.3736,772000.0
2015-05-07 10:00:00,65.92,66.16,65.86,65.93,313300.0,61.3736,61.597,61.3177,61.3829,313300.0
2015-05-07 10:30:00,65.91,66.2,65.8,66.1,426500.0,61.3643,61.6343,61.2618,61.5412,426500.0
2015-05-07 11:00:00,66.1,66.42,66.04,66.4,736600.0,61.5412,61.8391,61.4853,61.8205,736600.0
2015-05-07 11:30:00,66.4,66.45,66.3,66.44,287300.0,61.8205,61.867,61.7274,61.8577,287300.0
2015-05-07 12:00:00,66.43,66.7,66.41,66.66,408400.0,61.8484,62.0998,61.8298,62.0625,408400.0
2015-05-07 12:30:00,66.66,66.7,66.44,66.5,250300.0,62.0625,62.0998,61.8577,61.9136,250300.0
2015-05-07 13:00:00,66.51,66.59,66.43,66.57,239100.0,61.9229,61.9974,61.8484,61.9787,239100.0
2015-05-07 13:30:00,66.56,66.68,66.54,66.6,359100.0,61.9694,62.0812,61.9508,62.0067,359100.0
2015-05-07 14:00:00,66.61,66.7,66.59,66.66,203400.0,62.016,62.0998,61.9974,62.0625,203400.0
2015-05-07 14:30:00,66.67,66.78,66.62,66.66,443600.0,62.0718,62.1743,62.0253,62.0625,443600.0
2015-05-07 15:00:00,66.64,66.66,66.43,66.53,372400.0,62.0439,62.0625,61.8484,61.9415,372400.0
2015-05-07 15:30:00,66.53,66.71,66.51,66.61,889300.0,61.9415,62.1091,61.9229,62.016,889300.0
2015-05-08 09:30:00,67.14,67.49,67.01,67.48,814400.0,62.5094,62.8353,62.3884,62.826,814400.0
2015-05-08 10:00:00,67.49,67.74,67.46,67.56,656600.0,62.8353,63.068,62.8074,62.9005,656600.0
2015-05-08 10:30:00,67.56,67.69,67.47,67.52,444400.0,62.9005,63.0215,62.8167,62.8632,444400.0
2015-05-08 11:00:00,67.52,67.56,67.45,67.5,291800.0,62.8632,62.9005,62.798,62.8446,291800.0
2015-05-08 11:30:00,67.5,67.64,67.47,67.61,280000.0,62.8446,62.9749,62.8167,62.947,280000.0
2015-05-08 12:00:00,67.6,67.7,67.53,67.56,282200.0,62.9377,63.0308,62.8725,62.9005,282200.0
2015-05-08 12:30:00,67.56,67.68,67.54,67.56,289500.0,62.9005,63.0122,62.8818,62.9005,289500.0
2015-05-08 13:00:00,67.56,67.67,67.55,67.55,256700.0,62.9005,63.0029,62.8912,62.8912,256700.0
2015-05-08 13:30:00,67.55,67.58,67.49,67.51,356600.0,62.8912,62.9191,62.8353,62.8539,356600.0
2015-05-08 14:00:00,67.51,67.55,67.47,67.48,281700.0,62.8539,62.8912,62.8167,62.826,281700.0
2015-05-08 14:30:00,67.48,70.16,67.45,69.77,5469300.0,62.826,65.3211,62.798,64.958,5469300.0
2015-05-08 15:00:00,69.77,69.95,69.0,69.17,2869500.0,64.958,65.1256,64.2411,64.3994,2869500.0
2015-05-08 15:30:00,69.17,69.64,68.88,69.49,3438300.0,64.3994,64.837,64.1294,64.6974,3438300.0
2015-05-11 09:30:00,69.3,69.7,68.79,69.54,1188900.0,64.5205,64.8929,64.0456,64.7439,1188900.0
2015-05-11 10:00:00,69.52,69.69,69.43,69.48,936700.0,64.7253,64.8836,64.6415,64.688,936700.0
2015-05-11 10:30:00,69.47,69.64,69.37,69.56,959000.0,64.6787,64.837,64.5856,64.7625,959000.0
2015-05-11 11:00:00,69.56,69.61,69.46,69.46,649300.0,64.7625,64.8091,64.6694,64.6694,649300.0
2015-05-11 11:30:00,69.46,69.48,69.25,69.43,566300.0,64.6694,64.688,64.4739,64.6415,566300.0
2015-05-11 12:00:00,69.44,69.51,69.25,69.5,599300.0,64.6508,64.716,64.4739,64.7067,599300.0
2015-05-11 12:30:00,69.5,69.5,69.24,69.27,418500.0,64.7067,64.7067,64.4646,64.4925,418500.0
2015-05-11 13:00:00,69.27,69.34,69.17,69.25,366500.0,64.4925,64.5577,64.3994,64.4739,366500.0
2015-05-11 13:30:00,69.26,69.26,69.13,69.21,381000.0,64.4832,64.4832,64.3622,64.4367,381000.0
2015-05-11 14:00:00,69.21,69.35,69.16,69.26,439500.0,64.4367,64.567,64.3901,64.4832,439500.0
2015-05-11 14:30:00,69.26,69.3,69.08,69.12,651000.0,64.4832,64.5205,64.3156,64.3529,651000.0
2015-05-11 15:00:00,69.11,69.21,69.05,69.16,667800.0,64.3436,64.4367,64.2877,64.3901,667800.0
2015-05-11 15:30:00,69.17,69.23,68.99,69.0,1254100.0,64.3994,64.4553,64.2318,64.2411,1254100.0
2015-05-12 09:30:00,68.55,68.81,68.17,68.21,788900.0,63.8222,64.0643,63.4684,63.5056,788900.0
2015-05-12 10:00:00,68.22,68.26,67.97,68.01,540500.0,63.5149,63.5522,63.2822,63.3194,540500.0
2015-05-12 10:30:00,68.01,68.57,67.98,68.52,757300.0,63.3194,63.8408,63.2915,63.7943,757300.0
2015-05-12 11:00:00,68.51,68.65,68.46,68.53,608200.0,63.7849,63.9153,63.7384,63.8036,608200.0
2015-05-12 11:30:00,68.53,68.75,68.47,68.6,214100.0,63.8036,64.0084,63.7477,63.8687,214100.0
2015-05-12 12:00:00,68.61,68.64,68.41,68.53,262400.0,63.878,63.906,63.6918,63.8036,262400.0
2015-05-12 12:30:00,68.54,68.62,68.49,68.57,146100.0,63.8129,63.8874,63.7663,63.8408,146100.0
2015-05-12 13:00:00,68.57,68.7,68.49,68.61,184100.0,63.8408,63.9618,63.7663,63.878,184100.0
2015-05-12 13:30:00,68.62,68.8,68.47,68.74,455800.0,63.8874,64.0549,63.7477,63.9991,455800.0
2015-05-12 14:00:00,68.74,68.91,68.67,68.91,275000.0,63.9991,64.1574,63.9339,64.1574,275000.0
2015-05-12 14:30:00,68.91,69.0,68.84,68.9,410800.0,64.1574,64.2411,64.0922,64.148,410800.0
2015-05-12 15:00:00,68.9,68.95,68.85,68.89,493700.0,64.148,64.1946,64.1015,64.1387,493700.0
2015-05-12 15:30:00,68.88,68.93,68.64,68.67,628000.0,64.1294,64.176,63.906,63.9339,628000.0
2015-05-13 09:30:00,68.75,68.88,68.42,68.69,393900.0,64.1203,64.2415,63.8125,64.0643,393900.0
2015-05-13 10:00:00,68.68,68.7,68.54,68.6,267800.0,64.055,64.0736,63.9244,63.9804,267800.0
2015-05-13 10:30:00,68.6,68.62,68.37,68.41,278500.0,63.9804,63.999,63.7659,63.8032,278500.0
2015-05-13 11:00:00,68.41,68.49,68.3,68.37,172300.0,63.8032,63.8778,63.7006,63.7659,172300.0
2015-05-13 11:30:00,68.38,68.48,68.29,68.42,296700.0,63.7752,63.8685,63.6913,63.8125,296700.0
2015-05-13 12:00:00,68.42,68.49,68.24,68.31,229400.0,63.8125,63.8778,63.6446,63.7099,229400.0
2015-05-13 12:30:00,68.3,68.35,68.21,68.24,282400.0,63.7006,63.7472,63.6166,63.6446,282400.0
2015-05-13 13:00:00,68.24,68.4,68.23,68.26,245400.0,63.6446,63.7938,63.6353,63.6633,245400.0
2015-05-13 13:30:00,68.27,68.44,68.26,68.36,197200.0,63.6726,63.8312,63.6633,63.7565,197200.0
2015-05-13 14:00:00,68.38,68.39,68.21,68.25,197500.0,63.7752,63.7845,63.6166,63.6539,197500.0
2015-05-13 14:30:00,68.24,68.5,68.19,68.48,454900.0,63.6446,63.8871,63.598,63.8685,454900.0
2015-05-13 15:00:00,68.48,68.55,68.44,68.5,390700.0,63.8685,63.9337,63.8312,63.8871,390700.0
2015-05-13 15:30:00,68.49,68.67,68.44,68.64,762700.0,63.8778,64.0457,63.8312,64.0177,762700.0
2015-05-14 09:30:00,68.96,69.4,68.85,68.94,491700.0,64.3161,64.7265,64.2135,64.2975,491700.0
2015-05-14 10:00:00,68.96,69.46,68.91,69.33,375900.0,64.3161,64.7825,64.2695,64.6612,375900.0
2015-05-14 10:30:00,69.33,69.39,69.25,69.29,182800.0,64.6612,64.7172,64.5866,64.6239,182800.0
2015-05-14 11:00:00,69.3,69.56,69.29,69.51,364600.0,64.6332,64.8757,64.6239,64.8291,364600.0
2015-05-14 11:30:00,69.5,69.6,69.45,69.57,302800.0,64.8198,64.913,64.7731,64.8851,302800.0
2015-05-14 12:00:00,69.57,69.79,69.56,69.72,305000.0,64.8851,65.0902,64.8757,65.025,305000.0
2015-05-14 12:30:00,69.73,69.79,69.67,69.73,315900.0,65.0343,65.0902,64.9783,65.0343,315900.0
2015-05-14 13:00:00,69.73,69.78,69.68,69.73,256800.0,65.0343,65.0809,64.9876,65.0343,256800.0
2015-05-14 13:30:00,69.73,69.91,69.72,69.84,440400.0,65.0343,65.2022,65.025,65.1369,440400.0
2015-05-14 14:00:00,69.84,69.9,69.76,69.89,299700.0,65.1369,65.1928,65.0623,65.1835,299700.0
2015-05-14 14:30:00,69.89,69.92,69.84,69.88,276000.0,65.1835,65.2115,65.1369,65.1742,276000.0
2015-05-14 15:00:00,69.89,70.03,69.86,69.98,609300.0,65.1835,65.3141,65.1555,65.2674,609300.0
2015-05-14 15:30:00,69.99,70.03,69.9,69.98,1090400.0,65.2768,65.3141,65.1928,65.2674,1090400.0
2015-05-15 09:30:00,70.1,70.69,69.97,70.42,1495600.0,65.3794,65.9296,65.2581,65.6778,1495600.0
2015-05-15 10:00:00,70.44,70.5,69.92,70.02,496700.0,65.6965,65.7524,65.2115,65.3048,496700.0
2015-05-15 10:30:00,70.01,70.13,69.8,69.91,390800.0,65.2954,65.4073,65.0996,65.2022,390800.0
2015-05-15 11:00:00,69.91,70.02,69.61,69.67,343300.0,65.2022,65.3048,64.9224,64.9783,343300.0
2015-05-15 11:30:00,69.66,69.7,69.51,69.6,218100.0,64.969,65.0063,64.8291,64.913,218100.0
2015-05-15 12:00:00,69.6,69.64,69.5,69.5,197900.0,64.913,64.9503,64.8198,64.8198,197900.0
2015-05-15 12:30:00,69.52,69.53,69.34,69.39,279700.0,64.8384,64.8477,64.6705,64.7172,279700.0
2015-05-15 13:00:00,69.4,69.71,69.4,69.62,439900.0,64.7265,65.0156,64.7265,64.9317,439900.0
2015-05-15 13:30:00,69.62,69.63,69.44,69.48,251500.0,64.9317,64.941,64.7638,64.8011,251500.0
2015-05-15 14:00:00,69.48,69.5,69.31,69.39,249300.0,64.8011,64.8198,64.6426,64.7172,249300.0
2015-05-15 14:30:00,69.39,69.5,69.37,69.47,295500.0,64.7172,64.8198,64.6985,64.7918,295500.0
2015-05-15 15:00:00,69.47,69.59,69.46,69.5,317500.0,64.7918,64.9037,64.7825,64.8198,317500.0
2015-05-15 15:30:00,69.49,69.58,69.47,69.56,837800.0,64.8104,64.8944,64.7918,64.8757,837800.0
2015-05-18 09:30:00,69.74,70.19,69.13,70.03,861700.0,65.0436,65.4633,64.4747,65.3141,861700.0
2015-05-18 10:00:00,70.04,70.04,69.66,69.73,261700.0,65.3234,65.3234,64.969,65.0343,261700.0
2015-05-18 10:30:00,69.74,69.88,69.6,69.66,186700.0,65.0436,65.1742,64.913,64.969,186700.0
2015-05-18 11:00:00,69.67,69.92,69.63,69.8,244800.0,64.9783,65.2115,64.941,65.0996,244800.0
2015-05-18 11:30:00,69.8,69.91,69.71,69.76,236700.0,65.0996,65.2022,65.0156,65.0623,236700.0
2015-05-18 12:00:00,69.76,69.9,69.76,69.84,205700.0,65.0623,65.1928,65.0623,65.1369,205700.0
2015-05-18 12:30:00,69.85,69.87,69.69,69.82,206700.0,65.1462,65.1649,64.997,65.1182,206700.0
2015-05-18 13:00:00,69.83,69.95,69.79,69.92,216200.0,65.1275,65.2395,65.0902,65.2115,216200.0
2015-05-18 13:30:00,69.92,69.99,69.85,69.96,235100.0,65.2115,65.2768,65.1462,65.2488,235100.0
2015-05-18 14:00:00,69.95,70.15,69.95,70.12,247500.0,65.2395,65.426,65.2395,65.398,247500.0
2015-05-18 14:30:00,70.12,70.18,70.08,70.13,196300.0,65.398,65.454,65.3607,65.4073,196300.0
2015-05-18 15:00:00,70.13,70.24,70.1,70.14,373000.0,65.4073,65.5099,65.3794,65.4167,373000.0
2015-05-18 15:30:00,70.14,70.18,69.96,69.97,623800.0,65.4167,65.454,65.2488,65.2581,623800.0
2015-05-19 09:30:00,70.14,70.57,70.05,70.33,753300.0,65.4167,65.8177,65.3327,65.5939,753300.0
2015-05-19 10:00:00,70.34,70.41,70.12,70.35,226200.0,65.6032,65.6685,65.398,65.6125,226200.0
2015-05-19 10:30:00,70.33,70.45,70.29,70.35,202900.0,65.5939,65.7058,65.5566,65.6125,202900.0
2015-05-19 11:00:00,70.34,70.44,70.3,70.4,192300.0,65.6032,65.6965,65.5659,65.6592,192300.0
2015-05-19 11:30:00,70.42,70.42,70.2,70.23,187200.0,65.6778,65.6778,65.4726,65.5006,187200.0
2015-05-19 12:00:00,70.22,70.34,70.2,70.24,151300.0,65.4913,65.6032,65.4726,65.5099,151300.0
2015-05-19 12:30:00,70.24,70.32,70.22,70.25,159000.0,65.5099,65.5845,65.4913,65.5193,159000.0
2015-05-19 13:00:00,70.25,70.27,70.18,70.22,191400.0,65.5193,65.5379,65.454,65.4913,191400.0
2015-05-19 13:30:00,70.21,70.33,70.2,70.23,218200.0,65.482,65.5939,65.4726,65.5006,218200.0
2015-05-19 14:00:00,70.23,70.26,70.19,70.23,132900.0,65.5006,65.5286,65.4633,65.5006,132900.0
2015-05-19 14:30:00,70.23,70.25,70.12,70.19,202300.0,65.5006,65.5193,65.398,65.4633,202300.0
2015-05-19 15:00:00,70.2,70.26,70.02,70.03,301400.0,65.4726,65.5286,65.3048,65.3141,301400.0
2015-05-19 15:30:00,70.04,70.21,70.0,70.16,501700.0,65.3234,65.482,65.2861,65.4353,501700.0
2015-05-20 09:30:00,70.25,70.3,69.48,69.59,684700.0,65.5193,65.5659,64.8011,64.9037,684700.0
2015-05-20 10:00:00,69.59,69.82,69.53,69.61,348600.0,64.9037,65.1182,64.8477,64.9224,348600.0
2015-05-20 10:30:00,69.61,69.73,69.58,69.73,282900.0,64.9224,65.0343,64.8944,65.0343,282900.0
2015-05-20 11:00:00,69.73,69.94,69.68,69.73,238800.0,65.0343,65.2301,64.9876,65.0343,238800.0
2015-05-20 11:30:00,69.73,69.87,69.71,69.78,221600.0,65.0343,65.1649,65.0156,65.0809,221600.0
2015-05-20 12:00:00,69.78,69.82,69.7,69.77,176700.0,65.0809,65.1182,65.0063,65.0716,176700.0
2015-05-20 12:30:00,69.77,69.93,69.75,69.91,139900.0,65.0716,65.2208,65.0529,65.2022,139900.0
2015-05-20 13:00:00,69.92,70.0,69.85,69.9,198800.0,65.2115,65.2861,65.1462,65.1928,198800.0
2015-05-20 13:30:00,69.9,69.98,69.87,69.93,201000.0,65.1928,65.2674,65.1649,65.2208,201000.0
2015-05-20 14:00:00,69.94,70.32,69.9,70.18,278700.0,65.2301,65.5845,65.1928,65.454,278700.0
2015-05-20 14:30:00,70.19,70.19,70.03,70.04,213700.0,65.4633,65.4633,65.3141,65.3234,213700.0
2015-05-20 15:00:00,70.04,70.07,69.82,69.85,294000.0,65.3234,65.3514,65.1182,65.1462,294000.0
2015-05-20 15:30:00,69.83,69.87,69.71,69.76,681300.0,65.1275,65.1649,65.0156,65.0623,681300.0
2015-05-21 09:30:00,69.55,69.86,69.5,69.58,421300.0,64.8664,65.1555,64.8198,64.8944,421300.0
2015-05-21 10:00:00,69.58,69.65,69.41,69.6,267600.0,64.8944,64.9597,64.7358,64.913,267600.0
2015-05-21 10:30:00,69.6,69.61,69.32,69.48,284200.0,64.913,64.9224,64.6519,64.8011,284200.0
2015-05-21 11:00:00,69.49,69.79,69.47,69.78,238600.0,64.8104,65.0902,64.7918,65.0809,238600.0
2015-05-21 11:30:00,69.77,69.87,69.59,69.69,298900.0,65.0716,65.1649,64.9037,64.997,298900.0
2015-05-21 12:00:00,69.69,69.79,69.59,69.78,173900.0,64.997,65.0902,64.9037,65.0809,173900.0
2015-05-21 12:30:00,69.77,69.82,69.65,69.7,163000.0,65.0716,65.1182,64.9597,65.0063,163000.0
2015-05-21 13:00:00,69.69,69.69,69.57,69.57,130500.0,64.997,64.997,64.8851,64.8851,130500.0
2015-05-21 13:30:00,69.57,69.6,69.4,69.42,233000.0,64.8851,64.913,64.7265,64.7452,233000.0
2015-05-21 14:00:00,69.42,69.45,69.38,69.42,259600.0,64.7452,64.7731,64.7079,64.7452,259600.0
2015-05-21 14:30:00,69.42,69.45,69.38,69.41,456000.0,64.7452,64.7731,64.7079,64.7358,456000.0
2015-05-21 15:00:00,69.41,69.41,69.28,69.31,420000.0,64.7358,64.7358,64.6146,64.6426,420000.0
2015-05-21 15:30:00,69.31,69.4,69.28,69.36,1272300.0,64.6426,64.7265,64.6146,64.6892,1272300.0
2015-05-22 09:30:00,69.3,69.75,69.3,69.65,400600.0,64.6332,65.0529,64.6332,64.9597,400600.0
2015-05-22 10:00:00,69.65,69.77,69.6,69.7,254100.0,64.9597,65.0716,64.913,65.0063,254100.0
2015-05-22 10:30:00,69.71,69.77,69.57,69.68,232100.0,65.0156,65.0716,64.8851,64.9876,232100.0
2015-05-22 11:00:00,69.69,69.72,69.53,69.66,321500.0,64.997,65.025,64.8477,64.969,321500.0
2015-05-22 11:30:00,69.67,69.69,69.54,69.56,187300.0,64.9783,64.997,64.8571,64.8757,187300.0
2015-05-22 12:00:00,69.57,69.6,69.46,69.54,199600.0,64.8851,64.913,64.7825,64.8571,199600.0
2015-05-22 12:30:00,69.53,69.69,69.53,69.65,125500.0,64.8477,64.997,64.8477,64.9597,125500.0
2015-05-22 13:00:00,69.65,69.72,69.59,69.67,237000.0,64.9597,65.025,64.9037,64.9783,237000.0
2015-05-22 13:30:00,69.67,69.85,69.67,69.78,204900.0,64.9783,65.1462,64.9783,65.0809,204900.0
2015-05-22 14:00:00,69.79,69.79,69.63,69.7,219700.0,65.0902,65.0902,64.941,65.0063,219700.0
2015-05-22 14:30:00,69.7,69.81,69.63,69.8,181100.0,65.0063,65.1089,64.941,65.0996,181100.0
2015-05-22 15:00:00,69.8,69.84,69.78,69.8,230300.0,65.0996,65.1369,65.0809,65.0996,230300.0
2015-05-22 15:30:00,69.8,69.83,69.58,69.63,728700.0,65.0996,65.1275,64.8944,64.941,728700.0
2015-05-26 09:30:00,69.31,69.5,68.9,69.07,529500.0,64.6426,64.8198,64.2602,64.4187,529500.0
2015-05-26 10:00:00,69.05,69.22,68.94,68.97,335000.0,64.4001,64.5586,64.2975,64.3255,335000.0
2015-05-26 10:30:00,69.0,69.0,68.76,68.8,255700.0,64.3534,64.3534,64.1296,64.1669,255700.0
2015-05-26 11:00:00,68.81,68.84,68.66,68.78,285800.0,64.1762,64.2042,64.0363,64.1483,285800.0
2015-05-26 11:30:00,68.77,68.85,68.73,68.81,206300.0,64.1389,64.2135,64.1016,64.1762,206300.0
2015-05-26 12:00:00,68.81,68.96,68.78,68.92,226400.0,64.1762,64.3161,64.1483,64.2788,226400.0
2015-05-26 12:30:00,68.93,68.96,68.75,68.78,194600.0,64.2882,64.3161,64.1203,64.1483,194600.0
2015-05-26 13:00:00,68.79,68.81,68.64,68.73,199000.0,64.1576,64.1762,64.0177,64.1016,199000.0
2015-05-26 13:30:00,68.72,68.73,68.46,68.52,251300.0,64.0923,64.1016,63.8498,63.9058,251300.0
2015-05-26 14:00:00,68.52,68.54,68.43,68.45,241600.0,63.9058,63.9244,63.8218,63.8405,241600.0
2015-05-26 14:30:00,68.45,68.46,68.31,68.33,345900.0,63.8405,63.8498,63.7099,63.7286,345900.0
2015-05-26 15:00:00,68.32,68.55,68.31,68.5,312100.0,63.7192,63.9337,63.7099,63.8871,312100.0
2015-05-26 15:30:00,68.52,68.64,68.48,68.57,711400.0,63.9058,64.0177,63.8685,63.9524,711400.0
2015-05-27 09:30:00,68.85,69.41,68.5,69.33,2346500.0,64.2135,64.7358,63.8871,64.6612,2346500.0
2015-05-27 10:00:00,69.34,69.37,69.06,69.2,306800.0,64.6705,64.6985,64.4094,64.54,306800.0
2015-05-27 10:30:00,69.18,69.37,69.12,69.34,249400.0,64.5213,64.6985,64.4654,64.6705,249400.0
2015-05-27 11:00:00,69.35,69.55,69.31,69.39,279400.0,64.6799,64.8664,64.6426,64.7172,279400.0
2015-05-27 11:30:00,69.38,69.43,69.3,69.32,241100.0,64.7079,64.7545,64.6332,64.6519,241100.0
2015-05-27 12:00:00,69.32,69.39,69.25,69.32,214400.0,64.6519,64.7172,64.5866,64.6519,214400.0
2015-05-27 12:30:00,69.33,69.36,69.22,69.25,224300.0,64.6612,64.6892,64.5586,64.5866,224300.0
2015-05-27 13:00:00,69.25,69.38,69.23,69.37,210600.0,64.5866,64.7079,64.568,64.6985,210600.0
2015-05-27 13:30:00,69.37,69.44,69.27,69.33,196800.0,64.6985,64.7638,64.6053,64.6612,196800.0
2015-05-27 14:00:00,69.33,69.46,69.31,69.38,265100.0,64.6612,64.7825,64.6426,64.7079,265100.0
2015-05-27 14:30:00,69.39,69.52,69.33,69.51,290600.0,64.7172,64.8384,64.6612,64.8291,290600.0
2015-05-27 15:00:00,69.5,69.74,69.5,69.69,479500.0,64.8198,65.0436,64.8198,64.997,479500.0
2015-05-27 15:30:00,69.69,69.7,69.49,69.5,823300.0,64.997,65.0063,64.8104,64.8198,823300.0
2015-05-28 09:30:00,69.48,69.48,68.81,68.84,546300.0,64.8011,64.8011,64.1762,64.2042,546300.0
2015-05-28 10:00:00,68.86,69.2,68.8,69.15,187300.0,64.2229,64.54,64.1669,64.4933,187300.0
2015-05-28 10:30:00,69.14,69.47,69.07,69.47,231000.0,64.484,64.7918,64.4187,64.7918,231000.0
2015-05-28 11:00:00,69.47,69.78,69.36,69.63,331000.0,64.7918,65.0809,64.6892,64.941,331000.0
2015-05-28 11:30:00,69.63,69.71,69.4,69.57,189100.0,64.941,65.0156,64.7265,64.8851,189100.0
2015-05-28 12:00:00,69.55,69.65,69.49,69.63,144500.0,64.8664,64.9597,64.8104,64.941,144500.0
2015-05-28 12:30:00,69.63,69.64,69.4,69.42,140300.0,64.941,64.9503,64.7265,64.7452,140300.0
2015-05-28 13:00:00,69.42,69.65,69.39,69.64,180600.0,64.7452,64.9597,64.7172,64.9503,180600.0
2015-05-28 13:30:00,69.65,69.76,69.6,69.62,166600.0,64.9597,65.0623,64.913,64.9317,166600.0
2015-05-28 14:00:00,69.63,69.76,69.57,69.66,188300.0,64.941,65.0623,64.8851,64.969,188300.0
2015-05-28 14:30:00,69.67,69.68,69.55,69.61,270300.0,64.9783,64.9876,64.8664,64.9224,270300.0
2015-05-28 15:00:00,69.6,69.64,69.39,69.41,183900.0,64.913,64.9503,64.7172,64.7358,183900.0
2015-05-28 15:30:00,69.41,69.64,69.39,69.59,427800.0,64.7358,64.9503,64.7172,64.9037,427800.0
2015-05-29 09:30:00,69.33,69.61,68.95,69.01,550700.0,64.6612,64.9224,64.3068,64.3628,550700.0
2015-05-29 10:00:00,69.02,69.28,69.01,69.16,255100.0,64.3721,64.6146,64.3628,64.5027,255100.0
2015-05-29 10:30:00,69.14,69.2,68.7,68.87,279800.0,64.484,64.54,64.0736,64.2322,279800.0
2015-05-29 11:00:00,68.85,69.01,68.71,68.72,230600.0,64.2135,64.3628,64.083,64.0923,230600.0
2015-05-29 11:30:00,68.71,69.0,68.68,68.87,247800.0,64.083,64.3534,64.055,64.2322,247800.0
2015-05-29 12:00:00,68.87,69.04,68.78,68.88,263800.0,64.2322,64.3907,64.1483,64.2415,263800.0
2015-05-29 12:30:00,68.88,69.02,68.8,68.82,187000.0,64.2415,64.3721,64.1669,64.1856,187000.0
2015-05-29 13:00:00,68.83,68.94,68.8,68.85,217100.0,64.1949,64.2975,64.1669,64.2135,217100.0
2015-05-29 13:30:00,68.85,68.94,68.82,68.86,239200.0,64.2135,64.2975,64.1856,64.2229,239200.0
2015-05-29 14:00:00,68.84,68.86,68.53,68.54,360400.0,64.2042,64.2229,63.9151,63.9244,360400.0
2015-05-29 14:30:00,68.53,68.84,68.51,68.67,378700.0,63.9151,64.2042,63.8964,64.0457,378700.0
2015-05-29 15:00:00,68.67,68.84,68.65,68.78,469100.0,64.0457,64.2042,64.027,64.1483,469100.0
2015-05-29 15:30:00,68.78,68.84,68.68,68.69,1236300.0,64.1483,64.2042,64.055,64.0643,1236300.0
2015-06-01 09:30:00,69.13,69.3,68.68,68.72,848337.0,64.4747,64.6332,64.055,64.0923,848337.0
2015-06-01 10:00:00,68.72,68.92,68.43,68.68,495238.0,64.0923,64.2788,63.8218,64.055,495238.0
2015-06-01 10:30:00,68.68,68.88,68.53,68.87,325356.0,64.055,64.2415,63.9151,64.2322,325356.0
2015-06-01 11:00:00,68.87,69.14,68.85,68.93,247705.0,64.2322,64.484,64.2135,64.2882,247705.0
2015-06-01 11:30:00,68.93,69.14,68.91,69.01,281817.0,64.2882,64.484,64.2695,64.3628,281817.0
2015-06-01 12:00:00,69.03,69.34,69.02,69.3,239497.0,64.3814,64.6705,64.3721,64.6332,239497.0
2015-06-01 12:30:00,69.32,69.45,69.28,69.44,229469.0,64.6519,64.7731,64.6146,64.7638,229469.0
2015-06-01 13:00:00,69.43,69.44,69.23,69.28,165865.0,64.7545,64.7638,64.568,64.6146,165865.0
2015-06-01 13:30:00,69.27,69.32,69.17,69.26,195075.0,64.6053,64.6519,64.512,64.5959,195075.0
2015-06-01 14:00:00,69.26,69.39,69.16,69.31,218743.0,64.5959,64.7172,64.5027,64.6426,218743.0
2015-06-01 14:30:00,69.31,69.38,69.27,69.36,198078.0,64.6426,64.7079,64.6053,64.6892,198078.0
2015-06-01 15:00:00,69.37,69.4,69.29,69.31,198951.0,64.6985,64.7265,64.6239,64.6426,198951.0
2015-06-01 15:30:00,69.31,69.33,68.95,69.1,671638.0,64.6426,64.6612,64.3068,64.4467,671638.0
2015-06-02 09:30:00,68.73,68.9,68.01,68.51,711185.0,64.1016,64.2602,63.4301,63.8964,711185.0
2015-06-02 10:00:00,68.52,68.66,68.28,68.63,281415.0,63.9058,64.0363,63.6819,64.0084,281415.0
2015-06-02 10:30:00,68.62,68.8,68.55,68.68,139983.0,63.999,64.1669,63.9337,64.055,139983.0
2015-06-02 11:00:00,68.68,68.81,68.64,68.75,201457.0,64.055,64.1762,64.0177,64.1203,201457.0
2015-06-02 11:30:00,68.74,68.9,68.74,68.89,242835.0,64.1109,64.2602,64.1109,64.2508,242835.0
2015-06-02 12:00:00,68.88,69.19,68.88,69.14,341851.0,64.2415,64.5306,64.2415,64.484,341851.0
2015-06-02 12:30:00,69.14,69.41,69.14,69.39,280802.0,64.484,64.7358,64.484,64.7172,280802.0
2015-06-02 13:00:00,69.39,69.46,69.31,69.32,242545.0,64.7172,64.7825,64.6426,64.6519,242545.0
2015-06-02 13:30:00,69.32,69.36,69.26,69.29,182120.0,64.6519,64.6892,64.5959,64.6239,182120.0
2015-06-02 14:00:00,69.29,69.38,69.19,69.27,214866.0,64.6239,64.7079,64.5306,64.6053,214866.0
2015-06-02 14:30:00,69.26,69.31,69.09,69.16,190044.0,64.5959,64.6426,64.4374,64.5027,190044.0
2015-06-02 15:00:00,69.15,69.19,69.06,69.16,242862.0,64.4933,64.5306,64.4094,64.5027,242862.0
2015-06-02 15:30:00,69.15,69.2,69.04,69.05,544815.0,64.4933,64.54,64.3907,64.4001,544815.0
2015-06-03 09:30:00,69.26,69.5,68.95,69.1,426122.0,64.5959,64.8198,64.3068,64.4467,426122.0
2015-06-03 10:00:00,69.1,69.5,68.93,69.38,363930.0,64.4467,64.8198,64.2882,64.7079,363930.0
2015-06-03 10:30:00,69.39,69.41,69.24,69.36,237603.0,64.7172,64.7358,64.5773,64.6892,237603.0
2015-06-03 11:00:00,69.35,69.42,69.28,69.3,225634.0,64.6799,64.7452,64.6146,64.6332,225634.0
2015-06-03 11:30:00,69.31,69.34,69.04,69.11,343169.0,64.6426,64.6705,64.3907,64.456,343169.0
2015-06-03 12:00:00,69.12,69.17,69.0,69.03,242001.0,64.4654,64.512,64.3534,64.3814,242001.0
2015-06-03 12:30:00,69.03,69.1,68.98,69.06,219536.0,64.3814,64.4467,64.3348,64.4094,219536.0
2015-06-03 13:00:00,69.06,69.14,68.99,69.05,197688.0,64.4094,64.484,64.3441,64.4001,197688.0
2015-06-03 13:30:00,69.04,69.07,68.98,69.03,225670.0,64.3907,64.4187,64.3348,64.3814,225670.0
2015-06-03 14:00:00,69.03,69.19,69.0,69.12,276907.0,64.3814,64.5306,64.3534,64.4654,276907.0
2015-06-03 14:30:00,69.13,69.15,69.02,69.03,208090.0,64.4747,64.4933,64.3721,64.3814,208090.0
2015-06-03 15:00:00,69.04,69.08,68.93,69.0,315760.0,64.3907,64.4281,64.2882,64.3534,315760.0
2015-06-03 15:30:00,68.99,69.02,68.89,68.96,843566.0,64.3441,64.3721,64.2508,64.3161,843566.0
2015-06-04 09:30:00,68.63,68.94,68.41,68.91,604804.0,64.0084,64.2975,63.8032,64.2695,604804.0
2015-06-04 10:00:00,68.92,69.15,68.91,68.97,394762.0,64.2788,64.4933,64.2695,64.3255,394762.0
2015-06-04 10:30:00,68.98,68.99,68.71,68.73,286360.0,64.3348,64.3441,64.083,64.1016,286360.0
2015-06-04 11:00:00,68.71,68.76,68.47,68.58,458950.0,64.083,64.1296,63.8591,63.9617,458950.0
2015-06-04 11:30:00,68.58,68.64,68.33,68.4,395286.0,63.9617,64.0177,63.7286,63.7938,395286.0
2015-06-04 12:00:00,68.38,68.54,68.36,68.54,257213.0,63.7752,63.9244,63.7565,63.9244,257213.0
2015-06-04 12:30:00,68.53,68.65,68.46,68.48,239962.0,63.9151,64.027,63.8498,63.8685,239962.0
2015-06-04 13:00:00,68.48,68.49,68.12,68.18,310763.0,63.8685,63.8778,63.5327,63.5887,310763.0
2015-06-04 13:30:00,68.17,68.18,68.03,68.14,349910.0,63.5793,63.5887,63.4488,63.5514,349910.0
2015-06-04 14:00:00,68.15,68.3,68.08,68.19,248108.0,63.5607,63.7006,63.4954,63.598,248108.0
2015-06-04 14:30:00,68.19,68.28,68.12,68.22,297411.0,63.598,63.6819,63.5327,63.626,297411.0
2015-06-04 15:00:00,68.22,68.28,68.05,68.08,370849.0,63.626,63.6819,63.4674,63.4954,370849.0
2015-06-04 15:30:00,68.07,68.23,68.02,68.23,906062.0,63.4861,63.6353,63.4394,63.6353,906062.0
2015-06-05 09:30:00,68.29,68.56,68.0,68.34,558536.0,63.6913,63.9431,63.4208,63.7379,558536.0
2015-06-05 10:00:00,68.35,68.63,68.3,68.52,314365.0,63.7472,64.0084,63.7006,63.9058,314365.0
2015-06-05 10:30:00,68.53,68.7,68.31,68.4,236569.0,63.9151,64.0736,63.7099,63.7938,236569.0
2015-06-05 11:00:00,68.41,68.68,68.36,68.59,250437.0,63.8032,64.055,63.7565,63.9711,250437.0
2015-06-05 11:30:00,68.58,68.63,68.45,68.51,165863.0,63.9617,64.0084,63.8405,63.8964,165863.0
2015-06-05 12:00:00,68.52,68.53,68.3,68.33,148995.0,63.9058,63.9151,63.7006,63.7286,148995.0
2015-06-05 12:30:00,68.33,68.47,68.26,68.41,189596.0,63.7286,63.8591,63.6633,63.8032,189596.0
2015-06-05 13:00:00,68.42,68.47,68.35,68.4,151675.0,63.8125,63.8591,63.7472,63.7938,151675.0
2015-06-05 13:30:00,68.4,68.43,68.32,68.36,167453.0,63.7938,63.8218,63.7192,63.7565,167453.0
2015-06-05 14:00:00,68.36,68.47,68.36,68.45,221144.0,63.7565,63.8591,63.7565,63.8405,221144.0
2015-06-05 14:30:00,68.45,68.55,68.38,68.46,273877.0,63.8405,63.9337,63.7752,63.8498,273877.0
2015-06-05 15:00:00,68.45,68.53,68.38,68.39,273449.0,63.8405,63.9151,63.7752,63.7845,273449.0
2015-06-05 15:30:00,68.39,68.46,68.33,68.37,660722.0,63.7845,63.8498,63.7286,63.7659,660722.0
2015-06-08 09:30:00,68.19,68.29,67.87,67.9,508399.0,63.598,63.6913,63.2995,63.3275,508399.0
2015-06-08 10:00:00,67.9,67.98,67.8,67.8,393088.0,63.3275,63.4021,63.2343,63.2343,393088.0
2015-06-08 10:30:00,67.81,67.92,67.75,67.91,269380.0,63.2436,63.3462,63.1876,63.3368,269380.0
2015-06-08 11:00:00,67.91,68.14,67.76,67.96,306099.0,63.3368,63.5514,63.1969,63.3835,306099.0
2015-06-08 11:30:00,67.95,67.95,67.76,67.89,195273.0,63.3741,63.3741,63.1969,63.3182,195273.0
2015-06-08 12:00:00,67.89,68.0,67.89,67.92,167045.0,63.3182,63.4208,63.3182,63.3462,167045.0
2015-06-08 12:30:00,67.92,67.98,67.76,67.78,155874.0,63.3462,63.4021,63.1969,63.2156,155874.0
2015-06-08 13:00:00,67.79,67.83,67.67,67.73,232720.0,63.2249,63.2622,63.113,63.169,232720.0
2015-06-08 13:30:00,67.72,67.94,67.62,67.91,256529.0,63.1596,63.3648,63.0664,63.3368,256529.0
2015-06-08 14:00:00,67.91,67.96,67.82,67.95,204696.0,63.3368,63.3835,63.2529,63.3741,204696.0
2015-06-08 14:30:00,67.96,68.11,67.96,68.0,293302.0,63.3835,63.5234,63.3835,63.4208,293302.0
2015-06-08 15:00:00,68.0,68.01,67.91,67.97,376769.0,63.4208,63.4301,63.3368,63.3928,376769.0
2015-06-08 15:30:00,67.97,67.98,67.67,67.69,895322.0,63.3928,63.4021,63.113,63.1317,895322.0
2015-06-09 09:30:00,67.67,68.05,67.55,67.65,460485.0,63.113,63.4674,63.0011,63.0944,460485.0
2015-06-09 10:00:00,67.65,67.71,67.52,67.55,316402.0,63.0944,63.1503,62.9731,63.0011,316402.0
2015-06-09 10:30:00,67.54,67.91,67.53,67.89,255967.0,62.9918,63.3368,62.9824,63.3182,255967.0
2015-06-09 11:00:00,67.89,68.0,67.88,67.97,205630.0,63.3182,63.4208,63.3089,63.3928,205630.0
2015-06-09 11:30:00,67.97,68.09,67.85,67.92,211013.0,63.3928,63.5047,63.2809,63.3462,211013.0
2015-06-09 12:00:00,67.92,67.99,67.88,67.98,154906.0,63.3462,63.4115,63.3089,63.4021,154906.0
2015-06-09 12:30:00,67.97,67.99,67.87,67.97,144963.0,63.3928,63.4115,63.2995,63.3928,144963.0
2015-06-09 13:00:00,67.98,68.05,67.91,67.98,148715.0,63.4021,63.4674,63.3368,63.4021,148715.0
2015-06-09 13:30:00,67.97,67.99,67.81,67.85,119776.0,63.3928,63.4115,63.2436,63.2809,119776.0
2015-06-09 14:00:00,67.85,67.96,67.81,67.95,174451.0,63.2809,63.3835,63.2436,63.3741,174451.0
2015-06-09 14:30:00,67.94,68.0,67.82,67.9,285564.0,63.3648,63.4208,63.2529,63.3275,285564.0
2015-06-09 15:00:00,67.9,67.95,67.8,67.82,345671.0,63.3275,63.3741,63.2343,63.2529,345671.0
2015-06-09 15:30:00,67.81,68.02,67.79,67.94,635475.0,63.2436,63.4394,63.2249,63.3648,635475.0
2015-06-10 09:30:00,68.22,68.87,68.11,68.52,497054.0,63.626,64.2322,63.5234,63.9058,497054.0
2015-06-10 10:00:00,68.54,68.65,68.35,68.65,339109.0,63.9244,64.027,63.7472,64.027,339109.0
2015-06-10 10:30:00,68.64,68.79,68.59,68.77,283742.0,64.0177,64.1576,63.9711,64.1389,283742.0
2015-06-10 11:00:00,68.76,69.16,68.76,69.06,425451.0,64.1296,64.5027,64.1296,64.4094,425451.0
2015-06-10 11:30:00,69.07,69.49,69.04,69.46,438894.0,64.4187,64.8104,64.3907,64.7825,438894.0
2015-06-10 12:00:00,69.46,69.67,69.42,69.46,454781.0,64.7825,64.9783,64.7452,64.7825,454781.0
2015-06-10 12:30:00,69.46,69.5,69.37,69.39,301063.0,64.7825,64.8198,64.6985,64.7172,301063.0
2015-06-10 13:00:00,69.39,69.48,69.32,69.38,293069.0,64.7172,64.8011,64.6519,64.7079,293069.0
2015-06-10 13:30:00,69.39,69.49,69.38,69.45,226066.0,64.7172,64.8104,64.7079,64.7731,226066.0
2015-06-10 14:00:00,69.46,69.64,69.45,69.55,285388.0,64.7825,64.9503,64.7731,64.8664,285388.0
2015-06-10 14:30:00,69.56,69.65,69.54,69.63,327942.0,64.8757,64.9597,64.8571,64.941,327942.0
2015-06-10 15:00:00,69.63,69.65,69.57,69.6,370540.0,64.941,64.9597,64.8851,64.913,370540.0
2015-06-10 15:30:00,69.6,69.65,69.54,69.59,1030655.0,64.913,64.9597,64.8571,64.9037,1030655.0
2015-06-11 09:30:00,69.7,69.99,69.6,69.92,556420.0,65.0063,65.2768,64.913,65.2115,556420.0
2015-06-11 10:00:00,69.92,69.98,69.78,69.79,355269.0,65.2115,65.2674,65.0809,65.0902,355269.0
2015-06-11 10:30:00,69.8,69.8,69.51,69.53,420679.0,65.0996,65.0996,64.8291,64.8477,420679.0
2015-06-11 11:00:00,69.52,69.68,69.41,69.67,351277.0,64.8384,64.9876,64.7358,64.9783,351277.0
2015-06-11 11:30:00,69.67,69.83,69.63,69.71,288491.0,64.9783,65.1275,64.941,65.0156,288491.0
2015-06-11 12:00:00,69.7,69.82,69.69,69.78,213627.0,65.0063,65.1182,64.997,65.0809,213627.0
2015-06-11 12:30:00,69.78,69.88,69.78,69.86,188901.0,65.0809,65.1742,65.0809,65.1555,188901.0
2015-06-11 13:00:00,69.86,69.93,69.86,69.87,147587.0,65.1555,65.2208,65.1555,65.1649,147587.0
2015-06-11 13:30:00,69.88,70.02,69.87,69.99,368965.0,65.1742,65.3048,65.1649,65.2768,368965.0
2015-06-11 14:00:00,69.99,70.0,69.86,69.87,214813.0,65.2768,65.2861,65.1555,65.1649,214813.0
2015-06-11 14:30:00,69.88,69.91,69.77,69.8,233757.0,65.1742,65.2022,65.0716,65.0996,233757.0
2015-06-11 15:00:00,69.81,69.83,69.75,69.76,311491.0,65.1089,65.1275,65.0529,65.0623,311491.0
2015-06-11 15:30:00,69.75,69.8,69.48,69.65,799205.0,65.0529,65.0996,64.8011,64.9597,799205.0
2015-06-12 09:30:00,69.43,69.74,69.21,69.3,513149.0,64.7545,65.0436,64.5493,64.6332,513149.0
2015-06-12 10:00:00,69.28,69.57,69.22,69.4,312198.0,64.6146,64.8851,64.5586,64.7265,312198.0
2015-06-12 10:30:00,69.39,69.43,69.02,69.14,362900.0,64.7172,64.7545,64.3721,64.484,362900.0
2015-06-12 11:00:00,69.14,69.57,69.08,69.53,332465.0,64.484,64.8851,64.4281,64.8477,332465.0
2015-06-12 11:30:00,69.53,69.55,69.28,69.3,185745.0,64.8477,64.8664,64.6146,64.6332,185745.0
2015-06-12 12:00:00,69.31,69.4,69.25,69.28,206287.0,64.6426,64.7265,64.5866,64.6146,206287.0
2015-06-12 12:30:00,69.28,69.29,69.07,69.07,240976.0,64.6146,64.6239,64.4187,64.4187,240976.0
2015-06-12 13:00:00,69.07,69.15,69.06,69.14,169978.0,64.4187,64.4933,64.4094,64.484,169978.0
2015-06-12 13:30:00,69.14,69.24,69.13,69.23,213372.0,64.484,64.5773,64.4747,64.568,213372.0
2015-06-12 14:00:00,69.24,69.27,69.16,69.23,183610.0,64.5773,64.6053,64.5027,64.568,183610.0
2015-06-12 14:30:00,69.23,69.24,69.09,69.15,222775.0,64.568,64.5773,64.4374,64.4933,222775.0
2015-06-12 15:00:00,69.14,69.37,69.13,69.36,290040.0,64.484,64.6985,64.4747,64.6892,290040.0
2015-06-12 15:30:00,69.36,69.39,69.26,69.32,820112.0,64.6892,64.7172,64.5959,64.6519,820112.0
2015-06-15 09:30:00,68.72,68.85,68.21,68.29,453321.0,64.0923,64.2135,63.6166,63.6913,453321.0
2015-06-15 10:00:00,68.3,68.44,68.22,68.26,310958.0,63.7006,63.8312,63.626,63.6633,310958.0
2015-06-15 10:30:00,68.27,68.4,68.17,68.4,322103.0,63.6726,63.7938,63.5793,63.7938,322103.0
2015-06-15 11:00:00,68.4,68.7,68.38,68.39,250425.0,63.7938,64.0736,63.7752,63.7845,250425.0
2015-06-15 11:30:00,68.4,68.64,68.4,68.63,327582.0,63.7938,64.0177,63.7938,64.0084,327582.0
2015-06-15 12:00:00,68.62,68.78,68.59,68.66,242227.0,63.999,64.1483,63.9711,64.0363,242227.0
2015-06-15 12:30:00,68.64,68.8,68.61,68.79,177231.0,64.0177,64.1669,63.9897,64.1576,177231.0
2015-06-15 13:00:00,68.78,68.82,68.71,68.8,192830.0,64.1483,64.1856,64.083,64.1669,192830.0
2015-06-15 13:30:00,68.79,68.99,68.67,68.77,348297.0,64.1576,64.3441,64.0457,64.1389,348297.0
2015-06-15 14:00:00,68.76,68.96,68.73,68.76,283207.0,64.1296,64.3161,64.1016,64.1296,283207.0
2015-06-15 14:30:00,68.76,68.77,68.58,68.61,279077.0,64.1296,64.1389,63.9617,63.9897,279077.0
2015-06-15 15:00:00,68.61,68.64,68.52,68.58,397484.0,63.9897,64.0177,63.9058,63.9617,397484.0
2015-06-15 15:30:00,68.58,68.69,68.55,68.58,920558.0,63.9617,64.0643,63.9337,63.9617,920558.0
2015-06-16 09:30:00,68.45,68.87,68.29,68.5,664309.0,63.8405,64.2322,63.6913,63.8871,664309.0
2015-06-16 10:00:00,68.49,68.72,68.46,68.52,347807.0,63.8778,64.0923,63.8498,63.9058,347807.0
2015-06-16 10:30:00,68.51,68.65,68.48,68.49,295440.0,63.8964,64.027,63.8685,63.8778,295440.0
2015-06-16 11:00:00,68.49,68.79,68.47,68.7,335961.0,63.8778,64.1576,63.8591,64.0736,335961.0
2015-06-16 11:30:00,68.71,68.73,68.63,68.67,293558.0,64.083,64.1016,64.0084,64.0457,293558.0
2015-06-16 12:00:00,68.67,68.74,68.63,68.71,155596.0,64.0457,64.1109,64.0084,64.083,155596.0
2015-06-16 12:30:00,68.7,68.87,68.7,68.87,216540.0,64.0736,64.2322,64.0736,64.2322,216540.0
2015-06-16 13:00:00,68.87,68.97,68.87,68.9,217609.0,64.2322,64.3255,64.2322,64.2602,217609.0
2015-06-16 13:30:00,68.89,68.99,68.89,68.96,203400.0,64.2508,64.3441,64.2508,64.3161,203400.0
2015-06-16 14:00:00,68.97,69.17,68.95,69.1,307758.0,64.3255,64.512,64.3068,64.4467,307758.0
2015-06-16 14:30:00,69.11,69.15,68.99,69.01,293448.0,64.456,64.4933,64.3441,64.3628,293448.0
2015-06-16 15:00:00,69.01,69.06,68.93,68.97,310302.0,64.3628,64.4094,64.2882,64.3255,310302.0
2015-06-16 15:30:00,68.96,69.04,68.93,69.0,583935.0,64.3161,64.3907,64.2882,64.3534,583935.0
2015-06-17 09:30:00,69.11,69.41,68.62,68.66,644141.0,64.456,64.7358,63.999,64.0363,644141.0
2015-06-17 10:00:00,68.67,68.69,68.51,68.62,407167.0,64.0457,64.0643,63.8964,63.999,407167.0
2015-06-17 10:30:00,68.63,68.95,68.62,68.93,395619.0,64.0084,64.3068,63.999,64.2882,395619.0
2015-06-17 11:00:00,68.93,68.94,68.63,68.63,375895.0,64.2882,64.2975,64.0084,64.0084,375895.0
2015-06-17 11:30:00,68.62,68.82,68.59,68.77,242241.0,63.999,64.1856,63.9711,64.1389,242241.0
2015-06-17 12:00:00,68.76,68.81,68.66,68.77,322758.0,64.1296,64.1762,64.0363,64.1389,322758.0
2015-06-17 12:30:00,68.76,68.78,68.6,68.65,365341.0,64.1296,64.1483,63.9804,64.027,365341.0
2015-06-17 13:00:00,68.64,68.72,68.6,68.61,277436.0,64.0177,64.0923,63.9804,63.9897,277436.0
2015-06-17 13:30:00,68.61,68.79,68.57,68.73,218926.0,63.9897,64.1576,63.9524,64.1016,218926.0
2015-06-17 14:00:00,68.72,69.06,68.55,68.77,494059.0,64.0923,64.4094,63.9337,64.1389,494059.0
2015-06-17 14:30:00,68.76,69.23,68.74,68.99,453358.0,64.1296,64.568,64.1109,64.3441,453358.0
2015-06-17 15:00:00,69.0,69.05,68.84,68.92,434116.0,64.3534,64.4001,64.2042,64.2788,434116.0
2015-06-17 15:30:00,68.92,68.95,68.7,68.77,802881.0,64.2788,64.3068,64.0736,64.1389,802881.0
2015-06-18 09:30:00,68.9,69.55,68.88,69.36,594307.0,64.2602,64.8664,64.2415,64.6892,594307.0
2015-06-18 10:00:00,69.35,69.67,69.34,69.56,453681.0,64.6799,64.9783,64.6705,64.8757,453681.0
2015-06-18 10:30:00,69.55,69.59,69.46,69.57,511279.0,64.8664,64.9037,64.7825,64.8851,511279.0
2015-06-18 11:00:00,69.56,69.64,69.54,69.62,463236.0,64.8757,64.9503,64.8571,64.9317,463236.0
2015-06-18 11:30:00,69.61,69.73,69.6,69.62,432307.0,64.9224,65.0343,64.913,64.9317,432307.0
2015-06-18 12:00:00,69.62,69.75,69.56,69.72,441813.0,64.9317,65.0529,64.8757,65.025,441813.0
2015-06-18 12:30:00,69.71,69.84,69.64,69.65,358757.0,65.0156,65.1369,64.9503,64.9597,358757.0
2015-06-18 13:00:00,69.64,69.71,69.5,69.53,298675.0,64.9503,65.0156,64.8198,64.8477,298675.0
2015-06-18 13:30:00,69.53,69.55,69.28,69.28,386520.0,64.8477,64.8664,64.6146,64.6146,386520.0
2015-06-18 14:00:00,69.29,69.38,69.14,69.15,431093.0,64.6239,64.7079,64.484,64.4933,431093.0
2015-06-18 14:30:00,69.14,69.39,69.13,69.38,453536.0,64.484,64.7172,64.4747,64.7079,453536.0
2015-06-18 15:00:00,69.37,69.56,69.32,69.54,466039.0,64.6985,64.8757,64.6519,64.8571,466039.0
2015-06-18 15:30:00,69.55,69.57,69.37,69.48,927440.0,64.8664,64.8851,64.6985,64.8011,927440.0
2015-06-19 09:30:00,69.27,69.33,68.75,68.89,2385786.0,64.6053,64.6612,64.1203,64.2508,2385786.0
2015-06-19 10:00:00,68.88,69.15,68.82,69.06,395758.0,64.2415,64.4933,64.1856,64.4094,395758.0
2015-06-19 10:30:00,69.06,69.13,68.93,68.98,281455.0,64.4094,64.4747,64.2882,64.3348,281455.0
2015-06-19 11:00:00,68.99,69.07,68.93,68.98,327060.0,64.3441,64.4187,64.2882,64.3348,327060.0
2015-06-19 11:30:00,68.99,69.02,68.95,69.0,387550.0,64.3441,64.3721,64.3068,64.3534,387550.0
2015-06-19 12:00:00,68.99,69.01,68.83,68.84,253295.0,64.3441,64.3628,64.1949,64.2042,253295.0
2015-06-19 12:30:00,68.83,68.84,68.74,68.76,242905.0,64.1949,64.2042,64.1109,64.1296,242905.0
2015-06-19 13:00:00,68.77,68.92,68.74,68.92,209737.0,64.1389,64.2788,64.1109,64.2788,209737.0
2015-06-19 13:30:00,68.92,69.04,68.91,68.92,205310.0,64.2788,64.3907,64.2695,64.2788,205310.0
2015-06-19 14:00:00,68.92,68.94,68.66,68.71,303774.0,64.2788,64.2975,64.0363,64.083,303774.0
2015-06-19 14:30:00,68.71,68.71,68.51,68.57,420820.0,64.083,64.083,63.8964,63.9524,420820.0
2015-06-19 15:00:00,68.57,68.58,68.48,68.53,430922.0,63.9524,63.9617,63.8685,63.9151,430922.0
2015-06-19 15:30:00,68.53,68.83,68.53,68.66,1221027.0,63.9151,64.1949,63.9151,64.0363,1221027.0
2015-06-22 09:30:00,69.32,69.44,68.91,69.18,726289.0,64.6519,64.7638,64.2695,64.5213,726289.0
2015-06-22 10:00:00,69.18,69.32,69.04,69.27,360128.0,64.5213,64.6519,64.3907,64.6053,360128.0
2015-06-22 10:30:00,69.28,69.36,69.17,69.3,274809.0,64.6146,64.6892,64.512,64.6332,274809.0
2015-06-22 11:00:00,69.29,69.36,69.23,69.35,205342.0,64.6239,64.6892,64.568,64.6799,205342.0
2015-06-22 11:30:00,69.34,69.36,69.22,69.24,274257.0,64.6705,64.6892,64.5586,64.5773,274257.0
2015-06-22 12:00:00,69.24,69.25,69.0,69.05,254637.0,64.5773,64.5866,64.3534,64.4001,254637.0
2015-06-22 12:30:00,69.04,69.12,69.03,69.12,166474.0,64.3907,64.4654,64.3814,64.4654,166474.0
2015-06-22 13:00:00,69.12,69.12,69.0,69.04,135713.0,64.4654,64.4654,64.3534,64.3907,135713.0
2015-06-22 13:30:00,69.03,69.08,68.91,68.92,219740.0,64.3814,64.4281,64.2695,64.2788,219740.0
2015-06-22 14:00:00,68.92,69.07,68.9,69.01,133566.0,64.2788,64.4187,64.2602,64.3628,133566.0
2015-06-22 14:30:00,69.0,69.13,68.97,69.1,195602.0,64.3534,64.4747,64.3255,64.4467,195602.0
2015-06-22 15:00:00,69.1,69.13,69.03,69.09,291250.0,64.4467,64.4747,64.3814,64.4374,291250.0
2015-06-22 15:30:00,69.09,69.1,68.98,69.07,816942.0,64.4374,64.4467,64.3348,64.4187,816942.0
2015-06-23 09:30:00,69.1,69.39,69.09,69.35,367276.0,64.4467,64.7172,64.4374,64.6799,367276.0
2015-06-23 10:00:00,69.35,69.54,69.29,69.38,292122.0,64.6799,64.8571,64.6239,64.7079,292122.0
2015-06-23 10:30:00,69.37,69.46,69.22,69.38,243830.0,64.6985,64.7825,64.5586,64.7079,243830.0
2015-06-23 11:00:00,69.37,69.53,69.3,69.46,256710.0,64.6985,64.8477,64.6332,64.7825,256710.0
2015-06-23 11:30:00,69.47,69.59,69.31,69.32,221677.0,64.7918,64.9037,64.6426,64.6519,221677.0
2015-06-23 12:00:00,69.32,69.33,69.16,69.29,138527.0,64.6519,64.6612,64.5027,64.6239,138527.0
2015-06-23 12:30:00,69.28,69.3,69.17,69.24,123643.0,64.6146,64.6332,64.512,64.5773,123643.0
2015-06-23 13:00:00,69.25,69.31,69.21,69.27,124152.0,64.5866,64.6426,64.5493,64.6053,124152.0
2015-06-23 13:30:00,69.26,69.37,69.25,69.35,130779.0,64.5959,64.6985,64.5866,64.6799,130779.0
2015-06-23 14:00:00,69.35,69.42,69.34,69.38,296503.0,64.6799,64.7452,64.6705,64.7079,296503.0
2015-06-23 14:30:00,69.38,69.48,69.29,69.43,168271.0,64.7079,64.8011,64.6239,64.7545,168271.0
2015-06-23 15:00:00,69.43,69.45,69.38,69.44,201076.0,64.7545,64.7731,64.7079,64.7638,201076.0
2015-06-23 15:30:00,69.43,69.5,69.4,69.45,507048.0,64.7545,64.8198,64.7265,64.7731,507048.0
2015-06-24 09:30:00,69.1,69.11,68.76,69.04,584121.0,64.4467,64.456,64.1296,64.3907,584121.0
2015-06-24 10:00:00,69.04,69.33,69.03,69.31,232855.0,64.3907,64.6612,64.3814,64.6426,232855.0
2015-06-24 10:30:00,69.31,69.4,69.21,69.32,221124.0,64.6426,64.7265,64.5493,64.6519,221124.0
2015-06-24 11:00:00,69.31,69.32,69.14,69.2,120052.0,64.6426,64.6519,64.484,64.54,120052.0
2015-06-24 11:30:00,69.19,69.21,69.07,69.12,165231.0,64.5306,64.5493,64.4187,64.4654,165231.0
2015-06-24 12:00:00,69.11,69.12,68.95,68.97,372924.0,64.456,64.4654,64.3068,64.3255,372924.0
2015-06-24 12:30:00,68.98,69.01,68.86,68.97,132551.0,64.3348,64.3628,64.2229,64.3255,132551.0
2015-06-24 13:00:00,68.96,69.03,68.82,68.85,126996.0,64.3161,64.3814,64.1856,64.2135,126996.0
2015-06-24 13:30:00,68.86,68.93,68.83,68.9,124834.0,64.2229,64.2882,64.1949,64.2602,124834.0
2015-06-24 14:00:00,68.91,68.96,68.86,68.95,216883.0,64.2695,64.3161,64.2229,64.3068,216883.0
2015-06-24 14:30:00,68.94,69.09,68.93,69.09,264396.0,64.2975,64.4374,64.2882,64.4374,264396.0
2015-06-24 15:00:00,69.09,69.11,69.01,69.04,439326.0,64.4374,64.456,64.3628,64.3907,439326.0
2015-06-24 15:30:00,69.04,69.07,68.88,68.88,764020.0,64.3907,64.4187,64.2415,64.2415,764020.0
2015-06-25 09:30:00,69.38,69.38,68.51,68.79,676212.0,64.7079,64.7079,63.8964,64.1576,676212.0
2015-06-25 10:00:00,68.79,68.97,68.73,68.93,215787.0,64.1576,64.3255,64.1016,64.2882,215787.0
2015-06-25 10:30:00,68.93,68.94,68.77,68.94,202105.0,64.2882,64.2975,64.1389,64.2975,202105.0
2015-06-25 11:00:00,68.94,69.05,68.85,68.85,196314.0,64.2975,64.4001,64.2135,64.2135,196314.0
2015-06-25 11:30:00,68.85,68.89,68.78,68.84,188623.0,64.2135,64.2508,64.1483,64.2042,188623.0
2015-06-25 12:00:00,68.83,68.84,68.71,68.72,129684.0,64.1949,64.2042,64.083,64.0923,129684.0
2015-06-25 12:30:00,68.72,68.76,68.68,68.73,118341.0,64.0923,64.1296,64.055,64.1016,118341.0
2015-06-25 13:00:00,68.74,68.83,68.7,68.81,110691.0,64.1109,64.1949,64.0736,64.1762,110691.0
2015-06-25 13:30:00,68.81,68.84,68.77,68.8,165434.0,64.1762,64.2042,64.1389,64.1669,165434.0
2015-06-25 14:00:00,68.8,68.81,68.55,68.58,319304.0,64.1669,64.1762,63.9337,63.9617,319304.0
2015-06-25 14:30:00,68.58,68.74,68.57,68.72,222844.0,63.9617,64.1109,63.9524,64.0923,222844.0
2015-06-25 15:00:00,68.71,68.82,68.68,68.77,315985.0,64.083,64.1856,64.055,64.1389,315985.0
2015-06-25 15:30:00,68.77,68.79,68.62,68.67,836857.0,64.1389,64.1576,63.999,64.0457,836857.0
2015-06-26 09:30:00,68.7,68.95,68.55,68.69,396078.0,64.0736,64.3068,63.9337,64.0643,396078.0
2015-06-26 10:00:00,68.66,68.74,68.52,68.68,236784.0,64.0363,64.1109,63.9058,64.055,236784.0
2015-06-26 10:30:00,68.69,68.78,68.51,68.53,226792.0,64.0643,64.1483,63.8964,63.9151,226792.0
2015-06-26 11:00:00,68.52,68.69,68.51,68.67,204838.0,63.9058,64.0643,63.8964,64.0457,204838.0
2015-06-26 11:30:00,68.67,69.21,68.61,68.65,272769.0,64.0457,64.5493,63.9897,64.027,272769.0
2015-06-26 12:00:00,68.65,68.69,68.57,68.6,234088.0,64.027,64.0643,63.9524,63.9804,234088.0
2015-06-26 12:30:00,68.59,68.72,68.51,68.52,274061.0,63.9711,64.0923,63.8964,63.9058,274061.0
2015-06-26 13:00:00,68.52,68.59,68.41,68.5,360275.0,63.9058,63.9711,63.8032,63.8871,360275.0
2015-06-26 13:30:00,68.5,68.74,68.5,68.7,197517.0,63.8871,64.1109,63.8871,64.0736,197517.0
2015-06-26 14:00:00,68.71,68.76,68.57,68.72,238703.0,64.083,64.1296,63.9524,64.0923,238703.0
2015-06-26 14:30:00,68.72,68.9,68.71,68.87,285300.0,64.0923,64.2602,64.083,64.2322,285300.0
2015-06-26 15:00:00,68.87,69.1,68.84,68.98,410721.0,64.2322,64.4467,64.2042,64.3348,410721.0
2015-06-26 15:30:00,68.97,69.01,68.68,68.75,1107944.0,64.3255,64.3628,64.055,64.1203,1107944.0
2015-06-29 09:30:00,67.99,68.49,67.76,67.8,868180.0,63.4115,63.8778,63.1969,63.2343,868180.0
2015-06-29 10:00:00,67.78,67.81,67.52,67.54,728172.0,63.2156,63.2436,62.9731,62.9918,728172.0
2015-06-29 10:30:00,67.53,67.57,67.23,67.27,379228.0,62.9824,63.0197,62.7026,62.7399,379228.0
2015-06-29 11:00:00,67.26,67.32,67.07,67.16,392441.0,62.7306,62.7866,62.5534,62.6373,392441.0
2015-06-29 11:30:00,67.16,67.17,66.95,67.09,637337.0,62.6373,62.6467,62.4415,62.5721,637337.0
2015-06-29 12:00:00,67.08,67.2,67.0,67.04,243076.0,62.5627,62.6747,62.4881,62.5254,243076.0
2015-06-29 12:30:00,67.04,67.1,66.97,67.04,218536.0,62.5254,62.5814,62.4601,62.5254,218536.0
2015-06-29 13:00:00,67.04,67.14,66.91,67.08,219439.0,62.5254,62.6187,62.4042,62.5627,219439.0
2015-06-29 13:30:00,67.09,67.15,66.9,67.0,402311.0,62.5721,62.628,62.3949,62.4881,402311.0
2015-06-29 14:00:00,67.0,67.02,66.78,66.8,356274.0,62.4881,62.5068,62.2829,62.3016,356274.0
2015-06-29 14:30:00,66.79,67.14,66.76,66.95,363298.0,62.2923,62.6187,62.2643,62.4415,363298.0
2015-06-29 15:00:00,66.95,67.07,66.88,66.99,581335.0,62.4415,62.5534,62.3762,62.4788,581335.0
2015-06-29 15:30:00,66.99,66.99,66.69,66.73,1154586.0,62.4788,62.4788,62.199,62.2363,1154586.0
2015-06-30 09:30:00,67.34,67.41,67.01,67.1,606672.0,62.8052,62.8705,62.4974,62.5814,606672.0
2015-06-30 10:00:00,67.09,67.15,66.9,67.04,239157.0,62.5721,62.628,62.3949,62.5254,239157.0
2015-06-30 10:30:00,67.02,67.09,66.78,67.0,328082.0,62.5068,62.5721,62.2829,62.4881,328082.0
2015-06-30 11:00:00,67.01,67.22,66.99,67.0,423684.0,62.4974,62.6933,62.4788,62.4881,423684.0
2015-06-30 11:30:00,66.99,67.05,66.83,66.96,255271.0,62.4788,62.5348,62.3296,62.4508,255271.0
2015-06-30 12:00:00,66.96,67.05,66.8,66.83,318393.0,62.4508,62.5348,62.3016,62.3296,318393.0
2015-06-30 12:30:00,66.84,66.89,66.77,66.88,165621.0,62.3389,62.3855,62.2736,62.3762,165621.0
2015-06-30 13:00:00,66.88,67.0,66.76,66.98,212995.0,62.3762,62.4881,62.2643,62.4695,212995.0
2015-06-30 13:30:00,66.98,67.17,66.94,67.11,161609.0,62.4695,62.6467,62.4322,62.5907,161609.0
2015-06-30 14:00:00,67.1,67.48,67.1,67.29,476944.0,62.5814,62.9358,62.5814,62.7586,476944.0
2015-06-30 14:30:00,67.29,67.31,67.08,67.16,441035.0,62.7586,62.7772,62.5627,62.6373,441035.0
2015-06-30 15:00:00,67.15,67.28,67.1,67.15,544313.0,62.628,62.7493,62.5814,62.628,544313.0
2015-06-30 15:30:00,67.15,67.39,67.09,67.13,993708.0,62.628,62.8519,62.5721,62.6094,993708.0
2015-07-01 09:30:00,67.94,68.3,67.63,68.11,812354.0,63.3648,63.7006,63.0757,63.5234,812354.0
2015-07-01 10:00:00,68.09,68.16,67.91,67.98,362795.0,63.5047,63.57,63.3368,63.4021,362795.0
2015-07-01 10:30:00,67.97,68.01,67.68,67.8,460273.0,63.3928,63.4301,63.1223,63.2343,460273.0
2015-07-01 11:00:00,67.8,67.86,67.74,67.81,394925.0,63.2343,63.2902,63.1783,63.2436,394925.0
2015-07-01 11:30:00,67.82,67.89,67.73,67.81,274348.0,63.2529,63.3182,63.169,63.2436,274348.0
2015-07-01 12:00:00,67.79,67.87,67.63,67.74,253445.0,63.2249,63.2995,63.0757,63.1783,253445.0
2015-07-01 12:30:00,67.73,67.8,67.63,67.71,291263.0,63.169,63.2343,63.0757,63.1503,291263.0
2015-07-01 13:00:00,67.71,67.74,67.62,67.66,282347.0,63.1503,63.1783,63.0664,63.1037,282347.0
2015-07-01 13:30:00,67.67,67.81,67.65,67.67,200428.0,63.113,63.2436,63.0944,63.113,200428.0
2015-07-01 14:00:00,67.66,67.73,67.53,67.7,222484.0,63.1037,63.169,62.9824,63.141,222484.0
2015-07-01 14:30:00,67.69,67.74,67.62,67.65,224699.0,63.1317,63.1783,63.0664,63.0944,224699.0
2015-07-01 15:00:00,67.65,67.83,67.65,67.77,300690.0,63.0944,63.2622,63.0944,63.2063,300690.0
2015-07-01 15:30:00,67.79,67.97,67.64,67.89,759120.0,63.2249,63.3928,63.085,63.3182,759120.0
2015-07-02 09:30:00,68.15,68.19,67.66,67.72,436776.0,63.5607,63.598,63.1037,63.1596,436776.0
2015-07-02 10:00:00,67.69,67.8,67.62,67.76,183174.0,63.1317,63.2343,63.0664,63.1969,183174.0
2015-07-02 10:30:00,67.77,67.95,67.67,67.84,185633.0,63.2063,63.3741,63.113,63.2716,185633.0
2015-07-02 11:00:00,67.83,67.98,67.79,67.91,312944.0,63.2622,63.4021,63.2249,63.3368,312944.0
2015-07-02 11:30:00,67.91,67.96,67.84,67.9,250302.0,63.3368,63.3835,63.2716,63.3275,250302.0
2015-07-02 12:00:00,67.89,67.94,67.74,67.81,181752.0,63.3182,63.3648,63.1783,63.2436,181752.0
2015-07-02 12:30:00,67.81,67.92,67.81,67.9,226207.0,63.2436,63.3462,63.2436,63.3275,226207.0
2015-07-02 13:00:00,67.89,67.94,67.85,67.91,191521.0,63.3182,63.3648,63.2809,63.3368,191521.0
2015-07-02 13:30:00,67.91,67.98,67.88,67.94,180699.0,63.3368,63.4021,63.3089,63.3648,180699.0
2015-07-02 14:00:00,67.93,67.99,67.88,67.99,234975.0,63.3555,63.4115,63.3089,63.4115,234975.0
2015-07-02 14:30:00,67.99,68.2,67.98,68.13,312369.0,63.4115,63.6073,63.4021,63.542,312369.0
2015-07-02 15:00:00,68.13,68.25,68.05,68.25,328651.0,63.542,63.6539,63.4674,63.6539,328651.0
2015-07-02 15:30:00,68.25,68.32,68.09,68.24,1022604.0,63.6539,63.7192,63.5047,63.6446,1022604.0
2015-07-06 09:30:00,67.55,67.91,67.36,67.71,443920.0,63.0011,63.3368,62.8239,63.1503,443920.0
2015-07-06 10:00:00,67.71,67.96,67.62,67.73,451138.0,63.1503,63.3835,63.0664,63.169,451138.0
2015-07-06 10:30:00,67.73,68.12,67.71,67.99,205187.0,63.169,63.5327,63.1503,63.4115,205187.0
2015-07-06 11:00:00,68.0,68.04,67.81,67.93,180702.0,63.4208,63.4581,63.2436,63.3555,180702.0
2015-07-06 11:30:00,67.93,68.07,67.83,68.06,185157.0,63.3555,63.4861,63.2622,63.4767,185157.0
2015-07-06 12:00:00,68.06,68.1,67.95,67.96,132260.0,63.4767,63.514,63.3741,63.3835,132260.0
2015-07-06 12:30:00,67.96,68.05,67.84,68.02,151039.0,63.3835,63.4674,63.2716,63.4394,151039.0
2015-07-06 13:00:00,68.02,68.08,67.81,67.9,158532.0,63.4394,63.4954,63.2436,63.3275,158532.0
2015-07-06 13:30:00,67.9,67.9,67.67,67.71,273256.0,63.3275,63.3275,63.113,63.1503,273256.0
2015-07-06 14:00:00,67.71,67.77,67.59,67.72,213846.0,63.1503,63.2063,63.0384,63.1596,213846.0
2015-07-06 14:30:00,67.71,67.89,67.7,67.76,315737.0,63.1503,63.3182,63.141,63.1969,315737.0
2015-07-06 15:00:00,67.75,67.95,67.71,67.89,265256.0,63.1876,63.3741,63.1503,63.3182,265256.0
2015-07-06 15:30:00,67.9,68.12,67.88,68.11,564186.0,63.3275,63.5327,63.3089,63.5234,564186.0
2015-07-07 09:30:00,68.18,68.2,67.81,67.82,364470.0,63.5887,63.6073,63.2436,63.2529,364470.0
2015-07-07 10:00:00,67.82,67.9,67.53,67.67,366292.0,63.2529,63.3275,62.9824,63.113,366292.0
2015-07-07 10:30:00,67.66,67.67,67.03,67.12,606219.0,63.1037,63.113,62.5161,62.6,606219.0
2015-07-07 11:00:00,67.13,67.15,66.8,66.88,411391.0,62.6094,62.628,62.3016,62.3762,411391.0
2015-07-07 11:30:00,66.87,67.07,66.53,66.98,548963.0,62.3669,62.5534,62.0498,62.4695,548963.0
2015-07-07 12:00:00,66.97,67.04,66.81,66.92,239078.0,62.4601,62.5254,62.3109,62.4135,239078.0
2015-07-07 12:30:00,66.91,67.37,66.9,67.3,373305.0,62.4042,62.8332,62.3949,62.7679,373305.0
2015-07-07 13:00:00,67.3,67.53,67.17,67.36,232380.0,62.7679,62.9824,62.6467,62.8239,232380.0
2015-07-07 13:30:00,67.38,67.55,67.28,67.33,303394.0,62.8425,63.0011,62.7493,62.7959,303394.0
2015-07-07 14:00:00,67.32,67.36,67.04,67.15,318316.0,62.7866,62.8239,62.5254,62.628,318316.0
2015-07-07 14:30:00,67.14,67.77,67.12,67.71,470791.0,62.6187,63.2063,62.6,63.1503,470791.0
2015-07-07 15:00:00,67.71,67.86,67.58,67.74,405530.0,63.1503,63.2902,63.0291,63.1783,405530.0
2015-07-07 15:30:00,67.74,67.87,67.61,67.79,756996.0,63.1783,63.2995,63.057,63.2249,756996.0
2015-07-08 09:30:00,67.01,67.19,66.65,66.85,752742.0,62.4974,62.6653,62.1617,62.3482,752742.0
2015-07-08 10:00:00,66.84,66.98,66.69,66.87,396489.0,62.3389,62.4695,62.199,62.3669,396489.0
2015-07-08 10:30:00,66.89,67.24,66.76,67.13,344297.0,62.3855,62.712,62.2643,62.6094,344297.0
2015-07-08 11:00:00,67.12,67.15,66.77,66.87,307591.0,62.6,62.628,62.2736,62.3669,307591.0
2015-07-08 11:30:00,66.87,66.94,66.72,66.82,192828.0,62.3669,62.4322,62.227,62.3202,192828.0
2015-07-08 12:00:00,66.83,66.99,66.8,66.97,148037.0,62.3296,62.4788,62.3016,62.4601,148037.0
2015-07-08 12:30:00,66.97,67.22,66.91,67.18,199936.0,62.4601,62.6933,62.4042,62.656,199936.0
2015-07-08 13:00:00,67.18,67.32,67.02,67.15,146655.0,62.656,62.7866,62.5068,62.628,146655.0
2015-07-08 13:30:00,67.15,67.24,67.04,67.11,131106.0,62.628,62.712,62.5254,62.5907,131106.0
2015-07-08 14:00:00,67.11,67.17,66.96,67.13,266071.0,62.5907,62.6467,62.4508,62.6094,266071.0
2015-07-08 14:30:00,67.12,67.13,66.77,66.92,396703.0,62.6,62.6094,62.2736,62.4135,396703.0
2015-07-08 15:00:00,66.92,67.13,66.83,66.83,503727.0,62.4135,62.6094,62.3296,62.3296,503727.0
2015-07-08 15:30:00,66.82,67.07,66.75,66.78,819723.0,62.3202,62.5534,62.255,62.2829,819723.0
2015-07-09 09:30:00,67.65,67.94,67.4,67.84,541853.0,63.0944,63.3648,62.8612,63.2716,541853.0
2015-07-09 10:00:00,67.84,67.92,67.57,67.57,347101.0,63.2716,63.3462,63.0197,63.0197,347101.0
2015-07-09 10:30:00,67.58,67.88,67.53,67.87,267138.0,63.0291,63.3089,62.9824,63.2995,267138.0
2015-07-09 11:00:00,67.86,67.9,67.64,67.65,232728.0,63.2902,63.3275,63.085,63.0944,232728.0
2015-07-09 11:30:00,67.64,67.78,67.5,67.52,235394.0,63.085,63.2156,62.9545,62.9731,235394.0
2015-07-09 12:00:00,67.52,67.58,67.32,67.32,181803.0,62.9731,63.0291,62.7866,62.7866,181803.0
2015-07-09 12:30:00,67.34,67.47,67.27,67.45,159182.0,62.8052,62.9265,62.7399,62.9078,159182.0
2015-07-09 13:00:00,67.43,67.47,67.2,67.25,142163.0,62.8892,62.9265,62.6747,62.7213,142163.0
2015-07-09 13:30:00,67.26,67.39,67.24,67.31,137726.0,62.7306,62.8519,62.712,62.7772,137726.0
2015-07-09 14:00:00,67.31,67.34,67.1,67.17,250543.0,62.7772,62.8052,62.5814,62.6467,250543.0
2015-07-09 14:30:00,67.17,67.33,67.05,67.31,270320.0,62.6467,62.7959,62.5348,62.7772,270320.0
2015-07-09 15:00:00,67.29,67.39,67.17,67.18,375705.0,62.7586,62.8519,62.6467,62.656,375705.0
2015-07-09 15:30:00,67.18,67.28,67.02,67.04,851064.0,62.656,62.7493,62.5068,62.5254,851064.0
2015-07-10 09:30:00,67.98,68.46,67.95,68.35,702021.0,63.4021,63.8498,63.3741,63.7472,702021.0
2015-07-10 10:00:00,68.33,68.43,68.1,68.17,296074.0,63.7286,63.8218,63.514,63.5793,296074.0
2015-07-10 10:30:00,68.18,68.18,67.91,68.12,289188.0,63.5887,63.5887,63.3368,63.5327,289188.0
2015-07-10 11:00:00,68.11,68.37,68.1,68.28,249951.0,63.5234,63.7659,63.514,63.6819,249951.0
2015-07-10 11:30:00,68.28,68.41,68.22,68.32,234962.0,63.6819,63.8032,63.626,63.7192,234962.0
2015-07-10 12:00:00,68.3,68.38,68.22,68.27,178700.0,63.7006,63.7752,63.626,63.6726,178700.0
2015-07-10 12:30:00,68.26,68.3,68.12,68.26,143820.0,63.6633,63.7006,63.5327,63.6633,143820.0
2015-07-10 13:00:00,68.26,68.32,68.15,68.19,145734.0,63.6633,63.7192,63.5607,63.598,145734.0
2015-07-10 13:30:00,68.18,68.23,68.07,68.16,236421.0,63.5887,63.6353,63.4861,63.57,236421.0
2015-07-10 14:00:00,68.15,68.42,68.14,68.38,179194.0,63.5607,63.8125,63.5514,63.7752,179194.0
2015-07-10 14:30:00,68.38,68.54,68.34,68.42,225070.0,63.7752,63.9244,63.7379,63.8125,225070.0
2015-07-10 15:00:00,68.42,68.49,68.4,68.43,341812.0,63.8125,63.8778,63.7938,63.8218,341812.0
2015-07-10 15:30:00,68.43,68.52,68.37,68.4,886108.0,63.8218,63.9058,63.7659,63.7938,886108.0
2015-07-13 09:30:00,69.05,69.33,68.83,69.22,652079.0,64.4001,64.6612,64.1949,64.5586,652079.0
2015-07-13 10:00:00,69.22,69.55,69.14,69.36,805436.0,64.5586,64.8664,64.484,64.6892,805436.0
2015-07-13 10:30:00,69.36,69.46,69.21,69.42,296674.0,64.6892,64.7825,64.5493,64.7452,296674.0
2015-07-13 11:00:00,69.42,69.45,69.18,69.23,347770.0,64.7452,64.7731,64.5213,64.568,347770.0
2015-07-13 11:30:00,69.23,69.29,69.16,69.25,279196.0,64.568,64.6239,64.5027,64.5866,279196.0
2015-07-13 12:00:00,69.25,69.28,69.09,69.18,172548.0,64.5866,64.6146,64.4374,64.5213,172548.0
2015-07-13 12:30:00,69.17,69.2,69.06,69.07,186709.0,64.512,64.54,64.4094,64.4187,186709.0
2015-07-13 13:00:00,69.06,69.18,69.06,69.12,189541.0,64.4094,64.5213,64.4094,64.4654,189541.0
2015-07-13 13:30:00,69.12,69.2,69.1,69.16,291338.0,64.4654,64.54,64.4467,64.5027,291338.0
2015-07-13 14:00:00,69.16,69.32,69.15,69.29,431217.0,64.5027,64.6519,64.4933,64.6239,431217.0
2015-07-13 14:30:00,69.29,69.44,69.26,69.42,311096.0,64.6239,64.7638,64.5959,64.7452,311096.0
2015-07-13 15:00:00,69.41,69.55,69.39,69.54,487193.0,64.7358,64.8664,64.7172,64.8571,487193.0
2015-07-13 15:30:00,69.54,69.6,69.47,69.52,811552.0,64.8571,64.913,64.7918,64.8384,811552.0
2015-07-14 09:30:00,69.97,70.0,69.47,69.6,709990.0,65.2581,65.2861,64.7918,64.913,709990.0
2015-07-14 10:00:00,69.61,69.92,69.57,69.87,348817.0,64.9224,65.2115,64.8851,65.1649,348817.0
2015-07-14 10:30:00,69.88,69.95,69.82,69.92,259220.0,65.1742,65.2395,65.1182,65.2115,259220.0
2015-07-14 11:00:00,69.92,70.08,69.92,70.07,332317.0,65.2115,65.3607,65.2115,65.3514,332317.0
2015-07-14 11:30:00,70.08,70.24,70.07,70.23,288688.0,65.3607,65.5099,65.3514,65.5006,288688.0
2015-07-14 12:00:00,70.24,70.25,70.22,70.24,135428.0,65.5099,65.5193,65.4913,65.5099,135428.0
2015-07-14 12:30:00,70.24,70.3,70.21,70.27,204906.0,65.5099,65.5659,65.482,65.5379,204906.0
2015-07-14 13:00:00,70.26,70.3,70.1,70.28,250088.0,65.5286,65.5659,65.3794,65.5472,250088.0
2015-07-14 13:30:00,70.28,70.29,70.13,70.22,148836.0,65.5472,65.5566,65.4073,65.4913,148836.0
2015-07-14 14:00:00,70.21,70.22,70.03,70.04,278994.0,65.482,65.4913,65.3141,65.3234,278994.0
2015-07-14 14:30:00,70.04,70.09,69.92,69.98,258564.0,65.3234,65.37,65.2115,65.2674,258564.0
2015-07-14 15:00:00,69.99,70.08,69.98,70.08,314026.0,65.2768,65.3607,65.2674,65.3607,314026.0
2015-07-14 15:30:00,70.08,70.23,70.07,70.09,985022.0,65.3607,65.5006,65.3514,65.37,985022.0
2015-07-15 09:30:00,70.13,70.28,70.0,70.16,585739.0,65.4073,65.5472,65.2861,65.4353,585739.0
2015-07-15 10:00:00,70.17,70.2,70.03,70.08,213717.0,65.4447,65.4726,65.3141,65.3607,213717.0
2015-07-15 10:30:00,70.08,70.15,70.06,70.12,353156.0,65.3607,65.426,65.3421,65.398,353156.0
2015-07-15 11:00:00,70.11,70.22,70.1,70.14,326803.0,65.3887,65.4913,65.3794,65.4167,326803.0
2015-07-15 11:30:00,70.14,70.15,70.0,70.09,231934.0,65.4167,65.426,65.2861,65.37,231934.0
2015-07-15 12:00:00,70.08,70.14,70.05,70.12,180126.0,65.3607,65.4167,65.3327,65.398,180126.0
2015-07-15 12:30:00,70.11,70.13,69.95,70.07,307456.0,65.3887,65.4073,65.2395,65.3514,307456.0
2015-07-15 13:00:00,70.07,70.15,70.03,70.11,158142.0,65.3514,65.426,65.3141,65.3887,158142.0
2015-07-15 13:30:00,70.11,70.17,70.06,70.08,152755.0,65.3887,65.4447,65.3421,65.3607,152755.0
2015-07-15 14:00:00,70.09,70.11,70.0,70.0,142028.0,65.37,65.3887,65.2861,65.2861,142028.0
2015-07-15 14:30:00,70.0,70.02,69.69,69.81,255714.0,65.2861,65.3048,64.997,65.1089,255714.0
2015-07-15 15:00:00,69.82,69.94,69.77,69.93,289174.0,65.1182,65.2301,65.0716,65.2208,289174.0
2015-07-15 15:30:00,69.93,70.05,69.87,70.05,495345.0,65.2208,65.3327,65.1649,65.3327,495345.0
2015-07-16 09:30:00,70.43,70.57,70.08,70.18,1077491.0,65.6871,65.8177,65.3607,65.454,1077491.0
2015-07-16 10:00:00,70.16,70.21,69.97,70.13,512949.0,65.4353,65.482,65.2581,65.4073,512949.0
2015-07-16 10:30:00,70.13,70.31,70.12,70.29,303415.0,65.4073,65.5752,65.398,65.5566,303415.0
2015-07-16 11:00:00,70.3,70.35,70.18,70.23,329173.0,65.5659,65.6125,65.454,65.5006,329173.0
2015-07-16 11:30:00,70.23,70.24,70.14,70.17,370166.0,65.5006,65.5099,65.4167,65.4447,370166.0
2015-07-16 12:00:00,70.17,70.29,70.16,70.25,408994.0,65.4447,65.5566,65.4353,65.5193,408994.0
2015-07-16 12:30:00,70.25,70.27,70.16,70.2,204995.0,65.5193,65.5379,65.4353,65.4726,204995.0
2015-07-16 13:00:00,70.2,70.4,70.18,70.38,184928.0,65.4726,65.6592,65.454,65.6405,184928.0
2015-07-16 13:30:00,70.37,70.47,70.37,70.41,316164.0,65.6312,65.7244,65.6312,65.6685,316164.0
2015-07-16 14:00:00,70.41,70.48,70.39,70.41,308869.0,65.6685,65.7338,65.6498,65.6685,308869.0
2015-07-16 14:30:00,70.41,70.59,70.4,70.52,320606.0,65.6685,65.8364,65.6592,65.7711,320606.0
2015-07-16 15:00:00,70.52,70.53,70.4,70.49,413277.0,65.7711,65.7804,65.6592,65.7431,413277.0
2015-07-16 15:30:00,70.5,70.59,70.44,70.56,797756.0,65.7524,65.8364,65.6965,65.8084,797756.0
2015-07-17 09:30:00,70.4,70.69,70.28,70.48,841738.0,65.6592,65.9296,65.5472,65.7338,841738.0
2015-07-17 10:00:00,70.48,70.6,70.4,70.43,509490.0,65.7338,65.8457,65.6592,65.6871,509490.0
2015-07-17 10:30:00,70.42,70.71,70.37,70.7,455344.0,65.6778,65.9483,65.6312,65.939,455344.0
2015-07-17 11:00:00,70.69,70.74,70.62,70.7,360822.0,65.9296,65.9763,65.8643,65.939,360822.0
2015-07-17 11:30:00,70.71,70.77,70.59,70.67,264851.0,65.9483,66.0042,65.8364,65.911,264851.0
2015-07-17 12:00:00,70.67,70.68,70.58,70.67,251505.0,65.911,65.9203,65.827,65.911,251505.0
2015-07-17 12:30:00,70.67,70.75,70.65,70.73,213451.0,65.911,65.9856,65.8923,65.9669,213451.0
2015-07-17 13:00:00,70.73,70.74,70.58,70.63,218419.0,65.9669,65.9763,65.827,65.8737,218419.0
2015-07-17 13:30:00,70.63,70.82,70.62,70.81,273349.0,65.8737,66.0509,65.8643,66.0416,273349.0
2015-07-17 14:00:00,70.81,70.84,70.65,70.84,345987.0,66.0416,66.0695,65.8923,66.0695,345987.0
2015-07-17 14:30:00,70.83,70.84,70.7,70.74,293321.0,66.0602,66.0695,65.939,65.9763,293321.0
2015-07-17 15:00:00,70.73,70.85,70.66,70.84,515025.0,65.9669,66.0789,65.9017,66.0695,515025.0
2015-07-17 15:30:00,70.84,70.96,70.83,70.88,663054.0,66.0695,66.1815,66.0602,66.1068,663054.0
2015-07-20 09:30:00,71.28,71.99,71.23,71.93,1332053.0,66.4799,67.1421,66.4333,67.0861,1332053.0
2015-07-20 10:00:00,71.95,72.35,71.79,72.34,988033.0,67.1048,67.4778,66.9556,67.4685,988033.0
2015-07-20 10:30:00,72.34,72.75,72.25,72.7,956804.0,67.4685,67.8509,67.3846,67.8043,956804.0
2015-07-20 11:00:00,72.71,72.87,72.56,72.79,768058.0,67.8136,67.9628,67.6737,67.8882,768058.0
2015-07-20 11:30:00,72.8,72.9,72.67,72.75,662963.0,67.8975,67.9908,67.7763,67.8509,662963.0
2015-07-20 12:00:00,72.74,72.93,72.72,72.8,426142.0,67.8416,68.0188,67.8229,67.8975,426142.0
2015-07-20 12:30:00,72.8,72.94,72.73,72.86,271552.0,67.8975,68.0281,67.8323,67.9535,271552.0
2015-07-20 13:00:00,72.86,72.98,72.85,72.92,311099.0,67.9535,68.0654,67.9442,68.0095,311099.0
2015-07-20 13:30:00,72.91,72.93,72.74,72.81,270682.0,68.0001,68.0188,67.8416,67.9069,270682.0
2015-07-20 14:00:00,72.81,72.96,72.8,72.96,319134.0,67.9069,68.0468,67.8975,68.0468,319134.0
2015-07-20 14:30:00,72.96,73.0,72.8,72.81,345613.0,68.0468,68.0841,67.8975,67.9069,345613.0
2015-07-20 15:00:00,72.81,72.86,72.68,72.78,629211.0,67.9069,67.9535,67.7856,67.8789,629211.0
2015-07-20 15:30:00,72.79,72.87,72.67,72.7,1093383.0,67.8882,67.9628,67.7763,67.8043,1093383.0
2015-07-21 09:30:00,72.84,72.88,72.13,72.57,984443.0,67.9348,67.9722,67.2727,67.683,984443.0
2015-07-21 10:00:00,72.57,72.58,72.33,72.39,513024.0,67.683,67.6924,67.4592,67.5152,513024.0
2015-07-21 10:30:00,72.38,72.38,71.91,72.04,667406.0,67.5058,67.5058,67.0675,67.1887,667406.0
2015-07-21 11:00:00,72.04,72.13,71.91,71.99,395302.0,67.1887,67.2727,67.0675,67.1421,395302.0
2015-07-21 11:30:00,71.99,72.04,71.89,71.94,382643.0,67.1421,67.1887,67.0488,67.0955,382643.0
2015-07-21 12:00:00,71.94,72.18,71.93,72.03,354855.0,67.0955,67.3193,67.0861,67.1794,354855.0
2015-07-21 12:30:00,72.03,72.07,71.83,71.87,351949.0,67.1794,67.2167,66.9929,67.0302,351949.0
2015-07-21 13:00:00,71.87,71.94,71.76,71.81,355657.0,67.0302,67.0955,66.9276,66.9742,355657.0
2015-07-21 13:30:00,71.8,72.21,71.76,72.2,399459.0,66.9649,67.3473,66.9276,67.3379,399459.0
2015-07-21 14:00:00,72.19,72.36,72.02,72.36,419659.0,67.3286,67.4872,67.1701,67.4872,419659.0
2015-07-21 14:30:00,72.36,72.41,72.04,72.2,411786.0,67.4872,67.5338,67.1887,67.3379,411786.0
2015-07-21 15:00:00,72.2,72.27,72.11,72.18,511902.0,67.3379,67.4032,67.254,67.3193,511902.0
2015-07-21 15:30:00,72.18,72.21,72.0,72.02,1619469.0,67.3193,67.3473,67.1514,67.1701,1619469.0
2015-07-22 09:30:00,71.94,72.15,71.64,72.03,661217.0,67.0955,67.2913,66.8157,67.1794,661217.0
2015-07-22 10:00:00,72.03,72.12,71.88,71.89,363007.0,67.1794,67.2633,67.0395,67.0488,363007.0
2015-07-22 10:30:00,71.89,71.95,71.83,71.9,328634.0,67.0488,67.1048,66.9929,67.0582,328634.0
2015-07-22 11:00:00,71.9,71.9,71.7,71.72,440078.0,67.0582,67.0582,66.8716,66.8903,440078.0
2015-07-22 11:30:00,71.73,71.82,71.69,71.78,219257.0,66.8996,66.9835,66.8623,66.9462,219257.0
2015-07-22 12:00:00,71.78,71.89,71.69,71.76,177927.0,66.9462,67.0488,66.8623,66.9276,177927.0
2015-07-22 12:30:00,71.76,71.79,71.62,71.7,248345.0,66.9276,66.9556,66.797,66.8716,248345.0
2015-07-22 13:00:00,71.7,71.77,71.69,71.73,206144.0,66.8716,66.9369,66.8623,66.8996,206144.0
2015-07-22 13:30:00,71.74,71.8,71.7,71.76,400801.0,66.9089,66.9649,66.8716,66.9276,400801.0
2015-07-22 14:00:00,71.75,71.91,71.72,71.83,215417.0,66.9183,67.0675,66.8903,66.9929,215417.0
2015-07-22 14:30:00,71.83,72.0,71.8,71.99,322299.0,66.9929,67.1514,66.9649,67.1421,322299.0
2015-07-22 15:00:00,72.0,72.01,71.8,71.86,375495.0,67.1514,67.1607,66.9649,67.0208,375495.0
2015-07-22 15:30:00,71.86,71.96,71.77,71.9,905147.0,67.0208,67.1141,66.9369,67.0582,905147.0
2015-07-23 09:30:00,72.2,72.25,71.76,71.81,892348.0,67.3379,67.3846,66.9276,66.9742,892348.0
2015-07-23 10:00:00,71.82,72.21,71.76,72.14,694097.0,66.9835,67.3473,66.9276,67.282,694097.0
2015-07-23 10:30:00,72.14,72.21,71.94,72.0,497594.0,67.282,67.3473,67.0955,67.1514,497594.0
2015-07-23 11:00:00,72.0,72.14,71.85,71.87,353904.0,67.1514,67.282,67.0115,67.0302,353904.0
2015-07-23 11:30:00,71.86,71.89,71.61,71.73,411104.0,67.0208,67.0488,66.7877,66.8996,411104.0
2015-07-23 12:00:00,71.73,71.73,71.41,71.43,420038.0,66.8996,66.8996,66.6011,66.6198,420038.0
2015-07-23 12:30:00,71.42,71.51,71.35,71.35,465172.0,66.6105,66.6944,66.5452,66.5452,465172.0
2015-07-23 13:00:00,71.36,71.42,71.21,71.28,637425.0,66.5545,66.6105,66.4146,66.4799,637425.0
2015-07-23 13:30:00,71.28,71.48,71.21,71.4,343139.0,66.4799,66.6664,66.4146,66.5918,343139.0
2015-07-23 14:00:00,71.41,71.5,71.36,71.45,436910.0,66.6011,66.6851,66.5545,66.6385,436910.0
2015-07-23 14:30:00,71.45,71.48,71.25,71.29,483235.0,66.6385,66.6664,66.4519,66.4892,483235.0
2015-07-23 15:00:00,71.28,71.46,71.2,71.43,743214.0,66.4799,66.6478,66.4053,66.6198,743214.0
2015-07-23 15:30:00,71.43,72.21,71.32,71.74,1928465.0,66.6198,67.3473,66.5172,66.9089,1928465.0
2015-07-24 09:30:00,76.71,76.92,75.66,76.44,4633470.0,71.5442,71.7401,70.5649,71.2924,4633470.0
2015-07-24 10:00:00,76.44,76.73,75.43,75.82,2703062.0,71.2924,71.5629,70.3504,70.7142,2703062.0
2015-07-24 10:30:00,75.83,76.0,75.46,75.51,1148648.0,70.7235,70.8821,70.3784,70.425,1148648.0
2015-07-24 11:00:00,75.5,75.68,75.1,75.52,1023618.0,70.4157,70.5836,70.0427,70.4344,1023618.0
2015-07-24 11:30:00,75.53,75.58,74.8,75.14,1022527.0,70.4437,70.4903,69.7629,70.08,1022527.0
2015-07-24 12:00:00,75.14,75.16,74.81,74.98,609499.0,70.08,70.0986,69.7722,69.9307,609499.0
2015-07-24 12:30:00,74.97,74.99,74.63,74.69,561066.0,69.9214,69.9401,69.6043,69.6603,561066.0
2015-07-24 13:00:00,74.69,74.85,74.56,74.69,698858.0,69.6603,69.8095,69.539,69.6603,698858.0
2015-07-24 13:30:00,74.68,74.76,74.41,74.67,681798.0,69.6509,69.7256,69.3991,69.6416,681798.0
2015-07-24 14:00:00,74.67,74.72,74.4,74.7,676938.0,69.6416,69.6882,69.3898,69.6696,676938.0
2015-07-24 14:30:00,74.7,75.3,74.69,75.17,1097863.0,69.6696,70.2292,69.6603,70.1079,1097863.0
2015-07-24 15:00:00,75.18,75.38,74.98,74.99,1433033.0,70.1173,70.3038,69.9307,69.9401,1433033.0
2015-07-24 15:30:00,74.99,75.18,74.77,74.83,2495288.0,69.9401,70.1173,69.7349,69.7908,2495288.0
2015-07-27 09:30:00,74.28,74.71,74.22,74.28,1230028.0,69.2779,69.6789,69.2219,69.2779,1230028.0
2015-07-27 10:00:00,74.28,74.29,73.78,73.96,716123.0,69.2779,69.2872,68.8115,68.9794,716123.0
2015-07-27 10:30:00,73.96,74.32,73.95,74.07,755810.0,68.9794,69.3152,68.9701,69.082,755810.0
2015-07-27 11:00:00,74.06,74.23,73.8,73.8,525888.0,69.0727,69.2312,68.8302,68.8302,525888.0
2015-07-27 11:30:00,73.81,73.86,73.58,73.74,549399.0,68.8395,68.8862,68.625,68.7742,549399.0
2015-07-27 12:00:00,73.74,73.86,73.62,73.81,340652.0,68.7742,68.8862,68.6623,68.8395,340652.0
2015-07-27 12:30:00,73.81,73.93,73.76,73.87,350182.0,68.8395,68.9514,68.7929,68.8955,350182.0
2015-07-27 13:00:00,73.87,74.02,73.83,73.83,400423.0,68.8955,69.0354,68.8582,68.8582,400423.0
2015-07-27 13:30:00,73.83,73.91,73.63,73.82,421254.0,68.8582,68.9328,68.6716,68.8489,421254.0
2015-07-27 14:00:00,73.81,73.98,73.76,73.91,437208.0,68.8395,68.9981,68.7929,68.9328,437208.0
2015-07-27 14:30:00,73.9,74.05,73.8,74.03,477995.0,68.9235,69.0634,68.8302,69.0447,477995.0
2015-07-27 15:00:00,74.03,74.03,73.71,73.77,820751.0,69.0447,69.0447,68.7463,68.8022,820751.0
2015-07-27 15:30:00,73.77,73.88,73.66,73.84,1380658.0,68.8022,68.9048,68.6996,68.8675,1380658.0
2015-07-28 09:30:00,74.3,74.5,74.03,74.42,875631.0,69.2965,69.4831,69.0447,69.4084,875631.0
2015-07-28 10:00:00,74.42,74.52,73.87,73.89,745113.0,69.4084,69.5017,68.8955,68.9141,745113.0
2015-07-28 10:30:00,73.89,74.33,73.85,74.32,498775.0,68.9141,69.3245,68.8768,69.3152,498775.0
2015-07-28 11:00:00,74.32,74.5,74.21,74.49,478629.0,69.3152,69.4831,69.2126,69.4737,478629.0
2015-07-28 11:30:00,74.5,74.64,74.42,74.64,445446.0,69.4831,69.6136,69.4084,69.6136,445446.0
2015-07-28 12:00:00,74.63,74.93,74.63,74.86,406734.0,69.6043,69.8841,69.6043,69.8188,406734.0
2015-07-28 12:30:00,74.85,74.88,74.74,74.79,309674.0,69.8095,69.8375,69.7069,69.7535,309674.0
2015-07-28 13:00:00,74.8,74.95,74.76,74.85,348524.0,69.7629,69.9028,69.7256,69.8095,348524.0
2015-07-28 13:30:00,74.84,74.88,74.65,74.66,385901.0,69.8002,69.8375,69.623,69.6323,385901.0
2015-07-28 14:00:00,74.66,74.67,74.46,74.61,643035.0,69.6323,69.6416,69.4458,69.5857,643035.0
2015-07-28 14:30:00,74.6,74.61,74.43,74.52,458455.0,69.5763,69.5857,69.4178,69.5017,458455.0
2015-07-28 15:00:00,74.52,74.79,74.48,74.74,1151306.0,69.5017,69.7535,69.4644,69.7069,1151306.0
2015-07-28 15:30:00,74.73,75.18,74.7,74.73,1884034.0,69.6976,70.1173,69.6696,69.6976,1884034.0
2015-07-29 09:30:00,74.95,76.07,74.67,75.73,1438752.0,69.9028,70.9473,69.6416,70.6302,1438752.0
2015-07-29 10:00:00,75.73,75.84,75.25,75.31,1103690.0,70.6302,70.7328,70.1826,70.2385,1103690.0
2015-07-29 10:30:00,75.31,75.48,75.25,75.42,420256.0,70.2385,70.3971,70.1826,70.3411,420256.0
2015-07-29 11:00:00,75.42,75.64,75.38,75.56,374298.0,70.3411,70.5463,70.3038,70.4717,374298.0
2015-07-29 11:30:00,75.56,75.98,75.55,75.85,496129.0,70.4717,70.8634,70.4624,70.7422,496129.0
2015-07-29 12:00:00,75.86,76.23,75.76,76.2,599619.0,70.7515,71.0966,70.6582,71.0686,599619.0
2015-07-29 12:30:00,76.2,76.43,76.02,76.04,585740.0,71.0686,71.2831,70.9007,70.9194,585740.0
2015-07-29 13:00:00,76.04,76.19,75.91,76.12,633796.0,70.9194,71.0593,70.7981,70.994,633796.0
2015-07-29 13:30:00,76.13,76.29,76.0,76.23,456942.0,71.0033,71.1525,70.8821,71.0966,456942.0
2015-07-29 14:00:00,76.23,76.41,75.96,76.09,980140.0,71.0966,71.2644,70.8447,70.966,980140.0
2015-07-29 14:30:00,76.09,76.31,75.96,76.22,527834.0,70.966,71.1712,70.8447,71.0872,527834.0
2015-07-29 15:00:00,76.21,76.24,75.97,76.04,830280.0,71.0779,71.1059,70.8541,70.9194,830280.0
2015-07-29 15:30:00,76.03,76.25,75.82,76.05,1879607.0,70.91,71.1152,70.7142,70.9287,1879607.0
2015-07-30 09:30:00,75.89,75.98,75.24,75.27,492100.0,70.7795,70.8634,70.1732,70.2012,492100.0
2015-07-30 10:00:00,75.27,75.84,75.27,75.8,357707.0,70.2012,70.7328,70.2012,70.6955,357707.0
2015-07-30 10:30:00,75.81,75.94,75.76,75.81,347443.0,70.7048,70.8261,70.6582,70.7048,347443.0
2015-07-30 11:00:00,75.81,76.2,75.7,76.16,353194.0,70.7048,71.0686,70.6023,71.0313,353194.0
2015-07-30 11:30:00,76.16,76.48,76.15,76.38,328165.0,71.0313,71.3297,71.0219,71.2365,328165.0
2015-07-30 12:00:00,76.37,76.55,76.35,76.48,283394.0,71.2271,71.395,71.2085,71.3297,283394.0
2015-07-30 12:30:00,76.48,76.69,76.41,76.68,215558.0,71.3297,71.5256,71.2644,71.5163,215558.0
2015-07-30 13:00:00,76.69,76.76,76.6,76.63,244025.0,71.5256,71.5909,71.4416,71.4696,244025.0
2015-07-30 13:30:00,76.63,76.65,76.42,76.46,270069.0,71.4696,71.4883,71.2738,71.3111,270069.0
2015-07-30 14:00:00,76.45,76.63,76.45,76.56,226533.0,71.3017,71.4696,71.3017,71.4043,226533.0
2015-07-30 14:30:00,76.56,76.56,76.4,76.44,227372.0,71.4043,71.4043,71.2551,71.2924,227372.0
2015-07-30 15:00:00,76.44,76.53,76.41,76.48,299772.0,71.2924,71.3764,71.2644,71.3297,299772.0
2015-07-30 15:30:00,76.47,76.5,76.32,76.35,687137.0,71.3204,71.3484,71.1805,71.2085,687137.0
2015-07-31 09:30:00,76.45,76.51,76.0,76.01,582746.0,71.3017,71.3577,70.8821,70.8914,582746.0
2015-07-31 10:00:00,76.01,76.37,75.98,76.12,486732.0,70.8914,71.2271,70.8634,70.994,486732.0
2015-07-31 10:30:00,76.12,76.22,76.0,76.01,370957.0,70.994,71.0872,70.8821,70.8914,370957.0
2015-07-31 11:00:00,76.01,76.18,75.83,76.01,463545.0,70.8914,71.0499,70.7235,70.8914,463545.0
2015-07-31 11:30:00,76.0,76.09,75.9,75.94,402143.0,70.8821,70.966,70.7888,70.8261,402143.0
2015-07-31 12:00:00,75.93,75.94,75.71,75.73,348437.0,70.8168,70.8261,70.6116,70.6302,348437.0
2015-07-31 12:30:00,75.74,75.74,75.61,75.72,314375.0,70.6396,70.6396,70.5183,70.6209,314375.0
2015-07-31 13:00:00,75.72,75.9,75.71,75.76,247587.0,70.6209,70.7888,70.6116,70.6582,247587.0
2015-07-31 13:30:00,75.76,75.79,75.61,75.63,312301.0,70.6582,70.6862,70.5183,70.537,312301.0
2015-07-31 14:00:00,75.64,75.69,75.34,75.5,497834.0,70.5463,70.5929,70.2665,70.4157,497834.0
2015-07-31 14:30:00,75.49,75.55,75.37,75.46,376860.0,70.4064,70.4624,70.2945,70.3784,376860.0
2015-07-31 15:00:00,75.47,75.66,75.43,75.46,659173.0,70.3877,70.5649,70.3504,70.3784,659173.0
2015-07-31 15:30:00,75.47,75.51,75.32,75.4,1501792.0,70.3877,70.425,70.2478,70.3225,1501792.0
2015-08-03 09:30:00,75.59,76.02,75.41,76.01,708567.0,70.4997,70.9007,70.3318,70.8914,708567.0
2015-08-03 10:00:00,76.01,76.04,75.65,75.74,490727.0,70.8914,70.9194,70.5556,70.6396,490727.0
2015-08-03 10:30:00,75.74,75.75,75.46,75.65,356578.0,70.6396,70.6489,70.3784,70.5556,356578.0
2015-08-03 11:00:00,75.65,75.73,75.6,75.71,257192.0,70.5556,70.6302,70.509,70.6116,257192.0
2015-08-03 11:30:00,75.71,75.87,75.69,75.71,280188.0,70.6116,70.7608,70.5929,70.6116,280188.0
2015-08-03 12:00:00,75.72,75.73,75.5,75.59,201148.0,70.6209,70.6302,70.4157,70.4997,201148.0
2015-08-03 12:30:00,75.58,75.59,75.06,75.14,282372.0,70.4903,70.4997,70.0054,70.08,282372.0
2015-08-03 13:00:00,75.14,75.22,75.01,75.21,253595.0,70.08,70.1546,69.9587,70.1453,253595.0
2015-08-03 13:30:00,75.21,75.26,75.07,75.2,248543.0,70.1453,70.1919,70.0147,70.1359,248543.0
2015-08-03 14:00:00,75.18,75.2,75.06,75.12,337171.0,70.1173,70.1359,70.0054,70.0613,337171.0
2015-08-03 14:30:00,75.13,75.38,75.07,75.3,319059.0,70.0706,70.3038,70.0147,70.2292,319059.0
2015-08-03 15:00:00,75.31,75.52,75.25,75.5,448124.0,70.2385,70.4344,70.1826,70.4157,448124.0
2015-08-03 15:30:00,75.5,75.84,75.43,75.8,803934.0,70.4157,70.7328,70.3504,70.6955,803934.0
2015-08-04 09:30:00,75.53,75.85,75.37,75.75,567393.0,70.4437,70.7422,70.2945,70.6489,567393.0
2015-08-04 10:00:00,75.74,76.05,75.63,76.02,380462.0,70.6396,70.9287,70.537,70.9007,380462.0
2015-08-04 10:30:00,76.03,76.08,75.51,75.54,454544.0,70.91,70.9567,70.425,70.453,454544.0
2015-08-04 11:00:00,75.54,75.68,75.48,75.52,341629.0,70.453,70.5836,70.3971,70.4344,341629.0
2015-08-04 11:30:00,75.53,75.57,75.43,75.49,224845.0,70.4437,70.481,70.3504,70.4064,224845.0
2015-08-04 12:00:00,75.48,75.63,75.39,75.4,292737.0,70.3971,70.537,70.3131,70.3225,292737.0
2015-08-04 12:30:00,75.4,75.4,75.19,75.2,293520.0,70.3225,70.3225,70.1266,70.1359,293520.0
2015-08-04 13:00:00,75.2,75.46,75.17,75.46,177857.0,70.1359,70.3784,70.1079,70.3784,177857.0
2015-08-04 13:30:00,75.46,75.57,75.08,75.18,461768.0,70.3784,70.481,70.024,70.1173,461768.0
2015-08-04 14:00:00,75.18,75.21,75.03,75.1,338729.0,70.1173,70.1453,69.9774,70.0427,338729.0
2015-08-04 14:30:00,75.1,75.33,75.06,75.33,350626.0,70.0427,70.2572,70.0054,70.2572,350626.0
2015-08-04 15:00:00,75.32,75.39,75.15,75.24,390392.0,70.2478,70.3131,70.0893,70.1732,390392.0
2015-08-04 15:30:00,75.23,75.33,75.15,75.25,769964.0,70.1639,70.2572,70.0893,70.1826,769964.0
2015-08-05 09:30:00,76.05,76.17,75.65,75.79,736145.0,70.9287,71.0406,70.5556,70.6862,736145.0
2015-08-05 10:00:00,75.79,75.88,75.69,75.8,357592.0,70.6862,70.7701,70.5929,70.6955,357592.0
2015-08-05 10:30:00,75.81,75.82,75.47,75.62,460102.0,70.7048,70.7142,70.3877,70.5276,460102.0
2015-08-05 11:00:00,75.62,75.8,75.56,75.63,306587.0,70.5276,70.6955,70.4717,70.537,306587.0
2015-08-05 11:30:00,75.62,75.65,75.31,75.36,341084.0,70.5276,70.5556,70.2385,70.2851,341084.0
2015-08-05 12:00:00,75.36,75.4,75.22,75.31,307818.0,70.2851,70.3225,70.1546,70.2385,307818.0
2015-08-05 12:30:00,75.31,75.33,75.12,75.33,324210.0,70.2385,70.2572,70.0613,70.2572,324210.0
2015-08-05 13:00:00,75.33,75.34,75.07,75.13,307858.0,70.2572,70.2665,70.0147,70.0706,307858.0
2015-08-05 13:30:00,75.13,75.22,74.92,75.09,436799.0,70.0706,70.1546,69.8748,70.0333,436799.0
2015-08-05 14:00:00,75.08,75.25,74.97,75.23,423387.0,70.024,70.1826,69.9214,70.1639,423387.0
2015-08-05 14:30:00,75.23,75.25,75.04,75.06,448335.0,70.1639,70.1826,69.9867,70.0054,448335.0
2015-08-05 15:00:00,75.06,75.27,75.04,75.13,506243.0,70.0054,70.2012,69.9867,70.0706,506243.0
2015-08-05 15:30:00,75.13,75.14,74.98,74.99,924728.0,70.0706,70.08,69.9307,69.9401,924728.0
2015-08-06 09:30:00,75.16,75.42,75.02,75.03,601133.0,70.0986,70.3411,69.968,69.9774,601133.0
2015-08-06 10:00:00,75.03,75.18,74.75,74.76,317321.0,69.9774,70.1173,69.7162,69.7256,317321.0
2015-08-06 10:30:00,74.75,74.83,74.6,74.61,306387.0,69.7162,69.7908,69.5763,69.5857,306387.0
2015-08-06 11:00:00,74.61,74.62,74.33,74.34,408672.0,69.5857,69.595,69.3245,69.3338,408672.0
2015-08-06 11:30:00,74.34,74.4,74.13,74.16,343332.0,69.3338,69.3898,69.138,69.166,343332.0
2015-08-06 12:00:00,74.16,74.26,73.94,74.0,493601.0,69.166,69.2592,68.9608,69.0167,493601.0
2015-08-06 12:30:00,74.0,74.06,73.95,74.0,412066.0,69.0167,69.0727,68.9701,69.0167,412066.0
2015-08-06 13:00:00,73.99,74.02,73.86,73.96,438797.0,69.0074,69.0354,68.8862,68.9794,438797.0
2015-08-06 13:30:00,73.96,74.08,73.86,73.91,283165.0,68.9794,69.0913,68.8862,68.9328,283165.0
2015-08-06 14:00:00,73.9,74.01,73.82,73.98,274202.0,68.9235,69.0261,68.8489,68.9981,274202.0
2015-08-06 14:30:00,73.98,73.99,73.77,73.82,302864.0,68.9981,69.0074,68.8022,68.8489,302864.0
2015-08-06 15:00:00,73.82,73.9,73.68,73.73,487949.0,68.8489,68.9235,68.7183,68.7649,487949.0
2015-08-06 15:30:00,73.74,73.78,73.55,73.59,1712632.0,68.7742,68.8115,68.597,68.6343,1712632.0
2015-08-07 09:30:00,73.68,74.1,73.32,74.1,853862.0,68.7183,69.11,68.3825,69.11,853862.0
2015-08-07 10:00:00,74.1,74.31,73.81,73.87,650178.0,69.11,69.3059,68.8395,68.8955,650178.0
2015-08-07 10:30:00,73.87,74.28,73.86,74.13,365169.0,68.8955,69.2779,68.8862,69.138,365169.0
2015-08-07 11:00:00,74.13,74.15,73.62,73.67,351976.0,69.138,69.1566,68.6623,68.709,351976.0
2015-08-07 11:30:00,73.66,73.67,73.38,73.5,331226.0,68.6996,68.709,68.4385,68.5504,331226.0
2015-08-07 12:00:00,73.5,73.62,73.42,73.5,221824.0,68.5504,68.6623,68.4758,68.5504,221824.0
2015-08-07 12:30:00,73.5,73.6,73.48,73.51,206110.0,68.5504,68.6437,68.5318,68.5597,206110.0
2015-08-07 13:00:00,73.51,73.55,73.36,73.48,257856.0,68.5597,68.597,68.4198,68.5318,257856.0
2015-08-07 13:30:00,73.48,73.68,73.47,73.66,430919.0,68.5318,68.7183,68.5224,68.6996,430919.0
2015-08-07 14:00:00,73.66,73.74,73.55,73.74,236839.0,68.6996,68.7742,68.597,68.7742,236839.0
2015-08-07 14:30:00,73.75,74.01,73.74,73.91,316799.0,68.7836,69.0261,68.7742,68.9328,316799.0
2015-08-07 15:00:00,73.91,74.21,73.85,74.16,398408.0,68.9328,69.2126,68.8768,69.166,398408.0
2015-08-07 15:30:00,74.16,74.23,74.05,74.23,914717.0,69.166,69.2312,69.0634,69.2312,914717.0
2015-08-10 09:30:00,74.89,75.18,74.8,74.83,624548.0,69.8468,70.1173,69.7629,69.7908,624548.0
2015-08-10 10:00:00,74.83,74.91,74.36,74.36,386276.0,69.7908,69.8655,69.3525,69.3525,386276.0
2015-08-10 10:30:00,74.36,74.37,73.85,74.05,615943.0,69.3525,69.3618,68.8768,69.0634,615943.0
2015-08-10 11:00:00,74.05,74.27,74.03,74.05,376227.0,69.0634,69.2686,69.0447,69.0634,376227.0
2015-08-10 11:30:00,74.05,74.22,74.04,74.2,256251.0,69.0634,69.2219,69.054,69.2033,256251.0
2015-08-10 12:00:00,74.2,74.35,74.04,74.05,275219.0,69.2033,69.3432,69.054,69.0634,275219.0
2015-08-10 12:30:00,74.05,74.17,73.95,74.04,206234.0,69.0634,69.1753,68.9701,69.054,206234.0
2015-08-10 13:00:00,74.03,74.19,74.0,74.03,294655.0,69.0447,69.1939,69.0167,69.0447,294655.0
2015-08-10 13:30:00,74.04,74.22,74.03,74.21,176827.0,69.054,69.2219,69.0447,69.2126,176827.0
2015-08-10 14:00:00,74.22,74.26,74.1,74.12,199003.0,69.2219,69.2592,69.11,69.1287,199003.0
2015-08-10 14:30:00,74.12,74.3,74.1,74.3,226484.0,69.1287,69.2965,69.11,69.2965,226484.0
2015-08-10 15:00:00,74.29,74.44,74.29,74.32,381074.0,69.2872,69.4271,69.2872,69.3152,381074.0
2015-08-10 15:30:00,74.33,74.38,74.18,74.35,721521.0,69.3245,69.3711,69.1846,69.3432,721521.0
2015-08-11 09:30:00,73.81,74.27,73.7,73.85,438488.0,68.8395,69.2686,68.7369,68.8768,438488.0
2015-08-11 10:00:00,73.85,74.18,73.75,74.06,429209.0,68.8768,69.1846,68.7836,69.0727,429209.0
2015-08-11 10:30:00,74.06,74.11,73.73,73.78,292722.0,69.0727,69.1193,68.7649,68.8115,292722.0
2015-08-11 11:00:00,73.77,73.84,73.63,73.65,394430.0,68.8022,68.8675,68.6716,68.6903,394430.0
2015-08-11 11:30:00,73.65,73.7,73.33,73.39,376692.0,68.6903,68.7369,68.3919,68.4478,376692.0
2015-08-11 12:00:00,73.4,73.54,73.32,73.52,233993.0,68.4571,68.5877,68.3825,68.5691,233993.0
2015-08-11 12:30:00,73.51,73.64,73.42,73.47,284852.0,68.5597,68.681,68.4758,68.5224,284852.0
2015-08-11 13:00:00,73.47,73.47,73.22,73.36,241053.0,68.5224,68.5224,68.2893,68.4198,241053.0
2015-08-11 13:30:00,73.37,73.54,73.27,73.28,261453.0,68.4292,68.5877,68.3359,68.3452,261453.0
2015-08-11 14:00:00,73.28,73.38,73.22,73.35,251813.0,68.3452,68.4385,68.2893,68.4105,251813.0
2015-08-11 14:30:00,73.34,73.52,73.23,73.46,288436.0,68.4012,68.5691,68.2986,68.5131,288436.0
2015-08-11 15:00:00,73.45,73.56,73.39,73.56,397685.0,68.5038,68.6064,68.4478,68.6064,397685.0
2015-08-11 15:30:00,73.56,73.6,73.35,73.36,1091284.0,68.6064,68.6437,68.4105,68.4198,1091284.0
2015-08-12 09:30:00,72.87,72.96,72.65,72.82,997769.0,68.0737,68.1578,67.8682,68.027,997769.0
2015-08-12 10:00:00,72.81,73.04,72.45,72.65,735488.0,68.0177,68.2325,67.6814,67.8682,735488.0
2015-08-12 10:30:00,72.66,72.82,72.39,72.44,344163.0,67.8776,68.027,67.6253,67.672,344163.0
2015-08-12 11:00:00,72.44,72.74,72.43,72.72,308575.0,67.672,67.9523,67.6627,67.9336,308575.0
2015-08-12 11:30:00,72.7,72.74,72.53,72.6,367778.0,67.9149,67.9523,67.7561,67.8215,367778.0
2015-08-12 12:00:00,72.6,72.79,72.56,72.78,215989.0,67.8215,67.999,67.7841,67.9897,215989.0
2015-08-12 12:30:00,72.79,72.9,72.69,72.75,227726.0,67.999,68.1018,67.9056,67.9616,227726.0
2015-08-12 13:00:00,72.75,73.05,72.75,72.87,308569.0,67.9616,68.2419,67.9616,68.0737,308569.0
2015-08-12 13:30:00,72.88,73.2,72.86,73.17,237131.0,68.0831,68.382,68.0644,68.354,237131.0
2015-08-12 14:00:00,73.16,73.2,72.95,73.01,360353.0,68.3446,68.382,68.1485,68.2045,360353.0
2015-08-12 14:30:00,73.01,73.44,72.97,73.43,393435.0,68.2045,68.6062,68.1671,68.5969,393435.0
2015-08-12 15:00:00,73.42,73.77,73.37,73.72,474268.0,68.5875,68.9145,68.5408,68.8678,474268.0
2015-08-12 15:30:00,73.73,73.84,73.48,73.57,1062529.0,68.8771,68.9799,68.6436,68.7277,1062529.0
2015-08-13 09:30:00,73.43,74.05,73.38,73.71,1004770.0,68.5969,69.1761,68.5502,68.8584,1004770.0
2015-08-13 10:00:00,73.7,73.74,73.4,73.63,398659.0,68.8491,68.8865,68.5688,68.7837,398659.0
2015-08-13 10:30:00,73.62,74.01,73.59,73.87,339248.0,68.7744,69.1387,68.7463,69.0079,339248.0
2015-08-13 11:00:00,73.86,73.92,73.67,73.73,333723.0,68.9986,69.0546,68.8211,68.8771,333723.0
2015-08-13 11:30:00,73.74,74.04,73.65,74.02,421459.0,68.8865,69.1667,68.8024,69.148,421459.0
2015-08-13 12:00:00,74.03,74.18,74.0,74.17,194050.0,69.1574,69.2975,69.1294,69.2882,194050.0
2015-08-13 12:30:00,74.17,74.2,74.03,74.15,199733.0,69.2882,69.3162,69.1574,69.2695,199733.0
2015-08-13 13:00:00,74.15,74.34,74.13,74.25,210408.0,69.2695,69.447,69.2508,69.3629,210408.0
2015-08-13 13:30:00,74.25,74.25,74.06,74.14,160147.0,69.3629,69.3629,69.1854,69.2601,160147.0
2015-08-13 14:00:00,74.14,74.35,74.1,74.34,169928.0,69.2601,69.4563,69.2228,69.447,169928.0
2015-08-13 14:30:00,74.35,74.43,74.26,74.37,230714.0,69.4563,69.531,69.3722,69.475,230714.0
2015-08-13 15:00:00,74.36,74.41,74.0,74.01,376009.0,69.4657,69.5124,69.1294,69.1387,376009.0
2015-08-13 15:30:00,74.01,74.13,73.85,73.95,884143.0,69.1387,69.2508,68.9892,69.0826,884143.0
2015-08-14 09:30:00,73.85,74.4,73.45,74.34,535506.0,68.9892,69.503,68.6156,69.447,535506.0
2015-08-14 10:00:00,74.34,74.35,73.95,74.01,247819.0,69.447,69.4563,69.0826,69.1387,247819.0
2015-08-14 10:30:00,74.02,74.19,73.99,74.16,228565.0,69.148,69.3068,69.12,69.2788,228565.0
2015-08-14 11:00:00,74.15,74.17,74.0,74.02,234638.0,69.2695,69.2882,69.1294,69.148,234638.0
2015-08-14 11:30:00,74.01,74.24,73.99,74.17,163634.0,69.1387,69.3536,69.12,69.2882,163634.0
2015-08-14 12:00:00,74.17,74.22,74.12,74.14,106165.0,69.2882,69.3349,69.2415,69.2601,106165.0
2015-08-14 12:30:00,74.14,74.23,73.95,73.99,122305.0,69.2601,69.3442,69.0826,69.12,122305.0
2015-08-14 13:00:00,74.0,74.22,73.96,74.21,135199.0,69.1294,69.3349,69.092,69.3255,135199.0
2015-08-14 13:30:00,74.21,74.27,74.01,74.06,186972.0,69.3255,69.3816,69.1387,69.1854,186972.0
2015-08-14 14:00:00,74.05,74.23,74.03,74.16,176534.0,69.1761,69.3442,69.1574,69.2788,176534.0
2015-08-14 14:30:00,74.15,74.16,74.06,74.11,167065.0,69.2695,69.2788,69.1854,69.2321,167065.0
2015-08-14 15:00:00,74.11,74.3,74.1,74.27,236850.0,69.2321,69.4096,69.2228,69.3816,236850.0
2015-08-14 15:30:00,74.28,74.28,74.09,74.22,570472.0,69.3909,69.3909,69.2134,69.3349,570472.0
2015-08-17 09:30:00,74.0,74.02,73.5,73.65,345156.0,69.1294,69.148,68.6623,68.8024,345156.0
2015-08-17 10:00:00,73.64,73.97,73.52,73.86,264538.0,68.793,69.1013,68.6809,68.9986,264538.0
2015-08-17 10:30:00,73.86,74.2,73.82,74.18,182996.0,68.9986,69.3162,68.9612,69.2975,182996.0
2015-08-17 11:00:00,74.17,74.3,74.01,74.02,185365.0,69.2882,69.4096,69.1387,69.148,185365.0
2015-08-17 11:30:00,74.02,74.02,73.87,74.0,174580.0,69.148,69.148,69.0079,69.1294,174580.0
2015-08-17 12:00:00,74.0,74.15,73.97,74.09,173653.0,69.1294,69.2695,69.1013,69.2134,173653.0
2015-08-17 12:30:00,74.1,74.32,74.08,74.31,161833.0,69.2228,69.4283,69.2041,69.4189,161833.0
2015-08-17 13:00:00,74.31,74.4,74.25,74.34,181216.0,69.4189,69.503,69.3629,69.447,181216.0
2015-08-17 13:30:00,74.35,74.44,74.31,74.31,163676.0,69.4563,69.5404,69.4189,69.4189,163676.0
2015-08-17 14:00:00,74.32,74.35,74.2,74.2,139945.0,69.4283,69.4563,69.3162,69.3162,139945.0
2015-08-17 14:30:00,74.21,74.38,74.19,74.38,156477.0,69.3255,69.4843,69.3068,69.4843,156477.0
2015-08-17 15:00:00,74.38,74.39,74.25,74.28,157571.0,69.4843,69.4937,69.3629,69.3909,157571.0
2015-08-17 15:30:00,74.28,74.44,74.27,74.43,406542.0,69.3909,69.5404,69.3816,69.531,406542.0
2015-08-18 09:30:00,74.26,74.69,74.13,74.38,499430.0,69.3722,69.7739,69.2508,69.4843,499430.0
2015-08-18 10:00:00,74.38,74.42,74.21,74.24,266810.0,69.4843,69.5217,69.3255,69.3536,266810.0
2015-08-18 10:30:00,74.23,74.73,74.14,74.3,989873.0,69.3442,69.8113,69.2601,69.4096,989873.0
2015-08-18 11:00:00,74.31,74.32,74.01,74.12,307563.0,69.4189,69.4283,69.1387,69.2415,307563.0
2015-08-18 11:30:00,74.13,74.25,74.03,74.25,239030.0,69.2508,69.3629,69.1574,69.3629,239030.0
2015-08-18 12:00:00,74.24,74.25,74.11,74.18,164706.0,69.3536,69.3629,69.2321,69.2975,164706.0
2015-08-18 12:30:00,74.19,74.31,74.13,74.16,219473.0,69.3068,69.4189,69.2508,69.2788,219473.0
2015-08-18 13:00:00,74.17,74.34,74.1,74.31,150127.0,69.2882,69.447,69.2228,69.4189,150127.0
2015-08-18 13:30:00,74.31,74.35,74.16,74.34,190404.0,69.4189,69.4563,69.2788,69.447,190404.0
2015-08-18 14:00:00,74.34,74.47,74.27,74.39,251799.0,69.447,69.5684,69.3816,69.4937,251799.0
2015-08-18 14:30:00,74.39,74.4,74.26,74.26,239155.0,69.4937,69.503,69.3722,69.3722,239155.0
2015-08-18 15:00:00,74.27,74.42,74.26,74.34,315780.0,69.3816,69.5217,69.3722,69.447,315780.0
2015-08-18 15:30:00,74.34,74.52,74.23,74.42,1135156.0,69.447,69.6151,69.3442,69.5217,1135156.0
2015-08-19 09:30:00,74.2,74.21,73.67,73.67,604690.0,69.3162,69.3255,68.8211,68.8211,604690.0
2015-08-19 10:00:00,73.68,73.99,73.67,73.81,370997.0,68.8304,69.12,68.8211,68.9519,370997.0
2015-08-19 10:30:00,73.81,73.96,73.68,73.79,364156.0,68.9519,69.092,68.8304,68.9332,364156.0
2015-08-19 11:00:00,73.78,73.94,73.71,73.78,357088.0,68.9238,69.0733,68.8584,68.9238,357088.0
2015-08-19 11:30:00,73.76,74.0,73.75,73.99,215866.0,68.9051,69.1294,68.8958,69.12,215866.0
2015-08-19 12:00:00,73.99,74.0,73.84,73.96,151207.0,69.12,69.1294,68.9799,69.092,151207.0
2015-08-19 12:30:00,73.97,74.19,73.95,74.1,155294.0,69.1013,69.3068,69.0826,69.2228,155294.0
2015-08-19 13:00:00,74.1,74.4,74.07,74.25,171679.0,69.2228,69.503,69.1947,69.3629,171679.0
2015-08-19 13:30:00,74.24,74.5,74.23,74.27,271051.0,69.3536,69.5964,69.3442,69.3816,271051.0
2015-08-19 14:00:00,74.27,74.96,74.25,74.5,455005.0,69.3816,70.0262,69.3629,69.5964,455005.0
2015-08-19 14:30:00,74.5,74.69,74.2,74.27,279875.0,69.5964,69.7739,69.3162,69.3816,279875.0
2015-08-19 15:00:00,74.27,74.5,74.21,74.44,416132.0,69.3816,69.5964,69.3255,69.5404,416132.0
2015-08-19 15:30:00,74.45,74.66,74.4,74.43,1074454.0,69.5497,69.7459,69.503,69.531,1074454.0
2015-08-20 09:30:00,73.56,74.02,73.33,73.78,919996.0,68.7183,69.148,68.5035,68.9238,919996.0
2015-08-20 10:00:00,73.76,73.79,73.46,73.53,564336.0,68.9051,68.9332,68.6249,68.6903,564336.0
2015-08-20 10:30:00,73.53,73.8,73.43,73.7,449552.0,68.6903,68.9425,68.5969,68.8491,449552.0
2015-08-20 11:00:00,73.7,73.79,73.41,73.53,605928.0,68.8491,68.9332,68.5782,68.6903,605928.0
2015-08-20 11:30:00,73.55,73.58,73.23,73.39,307162.0,68.709,68.737,68.41,68.5595,307162.0
2015-08-20 12:00:00,73.4,73.41,73.07,73.15,269353.0,68.5688,68.5782,68.2606,68.3353,269353.0
2015-08-20 12:30:00,73.14,73.29,72.81,72.91,389321.0,68.326,68.4661,68.0177,68.1111,389321.0
2015-08-20 13:00:00,72.9,74.53,72.85,74.35,2088379.0,68.1018,69.6245,68.055,69.4563,2088379.0
2015-08-20 13:30:00,74.36,74.43,73.91,73.94,803964.0,69.4657,69.531,69.0453,69.0733,803964.0
2015-08-20 14:00:00,73.92,74.29,73.92,74.1,646288.0,69.0546,69.4003,69.0546,69.2228,646288.0
2015-08-20 14:30:00,74.09,74.22,73.98,74.15,614979.0,69.2134,69.3349,69.1107,69.2695,614979.0
2015-08-20 15:00:00,74.16,74.3,73.94,74.25,736884.0,69.2788,69.4096,69.0733,69.3629,736884.0
2015-08-20 15:30:00,74.25,74.42,73.95,73.98,2184315.0,69.3629,69.5217,69.0826,69.1107,2184315.0
2015-08-21 09:30:00,72.5,73.34,72.34,73.28,2096588.0,67.7281,68.5128,67.5786,68.4567,2096588.0
2015-08-21 10:00:00,73.28,73.62,72.94,73.09,843563.0,68.4567,68.7744,68.1391,68.2792,843563.0
2015-08-21 10:30:00,73.09,73.16,72.52,72.73,691115.0,68.2792,68.3446,67.7468,67.9429,691115.0
2015-08-21 11:00:00,72.73,72.81,72.11,72.18,786078.0,67.9429,68.0177,67.3638,67.4291,786078.0
2015-08-21 11:30:00,72.17,72.4,71.9,72.34,745859.0,67.4198,67.6347,67.1676,67.5786,745859.0
2015-08-21 12:00:00,72.32,72.47,72.0,72.18,747025.0,67.5599,67.7001,67.261,67.4291,747025.0
2015-08-21 12:30:00,72.18,72.35,71.81,71.81,600440.0,67.4291,67.588,67.0835,67.0835,600440.0
2015-08-21 13:00:00,71.81,72.08,71.66,72.04,685334.0,67.0835,67.3357,66.9434,67.2984,685334.0
2015-08-21 13:30:00,72.03,72.31,71.91,72.27,751701.0,67.289,67.5506,67.1769,67.5132,751701.0
2015-08-21 14:00:00,72.25,72.42,71.97,72.08,599159.0,67.4945,67.6533,67.233,67.3357,599159.0
2015-08-21 14:30:00,72.08,72.19,71.53,71.56,844654.0,67.3357,67.4385,66.8219,66.85,844654.0
2015-08-21 15:00:00,71.56,71.62,71.12,71.28,1224594.0,66.85,66.906,66.4389,66.5884,1224594.0
2015-08-21 15:30:00,71.28,71.61,70.96,71.24,2680960.0,66.5884,66.8967,66.2894,66.551,2680960.0
2015-08-24 09:30:00,64.16,69.36,60.0,67.59,5068064.0,59.937,64.7948,56.0508,63.1413,5068064.0
2015-08-24 10:00:00,67.6,69.43,67.3,68.77,1625488.0,63.1506,64.8601,62.8703,64.2436,1625488.0
2015-08-24 10:30:00,68.77,69.25,68.0,69.19,1166801.0,64.2436,64.692,63.5243,64.6359,1166801.0
2015-08-24 11:00:00,69.19,69.56,68.85,69.19,1360906.0,64.6359,64.9816,64.3183,64.6359,1360906.0
2015-08-24 11:30:00,69.18,70.84,69.03,70.61,1233052.0,64.6266,66.1773,64.4865,65.9625,1233052.0
2015-08-24 12:00:00,70.6,71.06,70.27,70.44,1140802.0,65.9531,66.3829,65.6449,65.8037,1140802.0
2015-08-24 12:30:00,70.44,70.84,70.1,70.66,629919.0,65.8037,66.1773,65.486,66.0092,629919.0
2015-08-24 13:00:00,70.67,71.0,70.27,70.3,523083.0,66.0185,66.3268,65.6449,65.6729,523083.0
2015-08-24 13:30:00,70.3,70.32,69.58,69.6,588173.0,65.6729,65.6916,65.0003,65.019,588173.0
2015-08-24 14:00:00,69.6,69.69,69.01,69.47,694813.0,65.019,65.103,64.4678,64.8975,694813.0
2015-08-24 14:30:00,69.46,69.63,68.21,68.26,842526.0,64.8882,65.047,63.7204,63.7672,842526.0
2015-08-24 15:00:00,68.26,68.8,67.9,68.14,1309267.0,63.7672,64.2716,63.4309,63.6551,1309267.0
2015-08-24 15:30:00,68.13,69.92,67.95,68.37,1815861.0,63.6457,65.3179,63.4776,63.8699,1815861.0
2015-08-25 09:30:00,71.69,71.8,69.61,69.94,2085954.0,66.9714,67.0742,65.0283,65.3366,2085954.0
2015-08-25 10:00:00,69.94,70.16,69.55,69.69,911488.0,65.3366,65.5421,64.9722,65.103,911488.0
2015-08-25 10:30:00,69.7,69.7,69.1,69.48,823696.0,65.1124,65.1124,64.5519,64.9069,823696.0
2015-08-25 11:00:00,69.48,70.31,69.47,70.23,669051.0,64.9069,65.6822,64.8975,65.6075,669051.0
2015-08-25 11:30:00,70.22,70.47,69.92,70.23,660724.0,65.5982,65.8317,65.3179,65.6075,660724.0
2015-08-25 12:00:00,70.23,70.73,70.19,70.59,601291.0,65.6075,66.0746,65.5701,65.9438,601291.0
2015-08-25 12:30:00,70.58,70.75,70.26,70.27,468170.0,65.9345,66.0933,65.6355,65.6449,468170.0
2015-08-25 13:00:00,70.27,70.32,69.13,69.15,538290.0,65.6449,65.6916,64.5799,64.5986,538290.0
2015-08-25 13:30:00,69.14,69.55,69.0,69.33,406525.0,64.5892,64.9722,64.4585,64.7667,406525.0
2015-08-25 14:00:00,69.33,69.43,69.01,69.13,542798.0,64.7667,64.8601,64.4678,64.5799,542798.0
2015-08-25 14:30:00,69.12,69.51,68.98,69.42,570418.0,64.5706,64.9349,64.4398,64.8508,570418.0
2015-08-25 15:00:00,69.4,69.59,68.36,68.46,917334.0,64.8321,65.0096,63.8606,63.954,917334.0
2015-08-25 15:30:00,68.43,68.55,66.6,66.84,2641712.0,63.926,64.0381,62.2164,62.4406,2641712.0
2015-08-26 09:30:00,69.37,69.64,68.62,68.97,1258824.0,64.8041,65.0563,64.1035,64.4304,1258824.0
2015-08-26 10:00:00,68.98,69.4,68.34,68.67,809005.0,64.4398,64.8321,63.8419,64.1502,809005.0
2015-08-26 10:30:00,68.7,69.3,68.52,68.74,519999.0,64.1782,64.7387,64.01,64.2156,519999.0
2015-08-26 11:00:00,68.74,68.82,68.37,68.59,532574.0,64.2156,64.2903,63.8699,64.0754,532574.0
2015-08-26 11:30:00,68.59,68.68,68.07,68.27,631375.0,64.0754,64.1595,63.5897,63.7765,631375.0
2015-08-26 12:00:00,68.27,68.51,68.02,68.24,557151.0,63.7765,64.0007,63.543,63.7485,557151.0
2015-08-26 12:30:00,68.24,68.66,67.9,68.65,462331.0,63.7485,64.1408,63.4309,64.1315,462331.0
2015-08-26 13:00:00,68.65,69.02,68.47,69.01,478166.0,64.1315,64.4771,63.9633,64.4678,478166.0
2015-08-26 13:30:00,69.0,69.37,68.82,69.32,475130.0,64.4585,64.8041,64.2903,64.7574,475130.0
2015-08-26 14:00:00,69.32,69.39,68.76,69.11,531338.0,64.7574,64.8228,64.2342,64.5612,531338.0
2015-08-26 14:30:00,69.11,69.85,69.07,69.65,745707.0,64.5612,65.2525,64.5238,65.0657,745707.0
2015-08-26 15:00:00,69.66,70.41,69.48,70.0,1038538.0,65.075,65.7756,64.9069,65.3926,1038538.0
2015-08-26 15:30:00,70.02,70.99,69.98,70.74,1851424.0,65.4113,66.3175,65.3739,66.0839,1851424.0
2015-08-27 09:30:00,71.94,72.26,71.62,71.87,1371906.0,67.2049,67.5039,66.906,67.1395,1371906.0
2015-08-27 10:00:00,71.83,72.01,71.58,71.71,695601.0,67.1022,67.2703,66.8686,66.9901,695601.0
2015-08-27 10:30:00,71.69,72.1,71.58,72.02,655991.0,66.9714,67.3544,66.8686,67.2797,655991.0
2015-08-27 11:00:00,72.03,72.17,71.65,71.72,557903.0,67.289,67.4198,66.934,66.9994,557903.0
2015-08-27 11:30:00,71.73,71.99,71.57,71.78,360133.0,67.0088,67.2516,66.8593,67.0555,360133.0
2015-08-27 12:00:00,71.78,72.21,71.75,72.18,282605.0,67.0555,67.4572,67.0274,67.4291,282605.0
2015-08-27 12:30:00,72.17,72.32,72.0,72.31,219890.0,67.4198,67.5599,67.261,67.5506,219890.0
2015-08-27 13:00:00,72.31,72.35,72.12,72.25,340234.0,67.5506,67.588,67.3731,67.4945,340234.0
2015-08-27 13:30:00,72.25,72.33,72.04,72.31,303682.0,67.4945,67.5693,67.2984,67.5506,303682.0
2015-08-27 14:00:00,72.31,72.34,71.48,71.59,394837.0,67.5506,67.5786,66.7752,66.878,394837.0
2015-08-27 14:30:00,71.58,71.93,71.14,71.2,479912.0,66.8686,67.1956,66.4576,66.5136,479912.0
2015-08-27 15:00:00,71.22,71.72,70.8,71.66,667967.0,66.5323,66.9994,66.14,66.9434,667967.0
2015-08-27 15:30:00,71.69,72.48,71.46,72.45,1181947.0,66.9714,67.7094,66.7565,67.6814,1181947.0
2015-08-28 09:30:00,72.1,72.25,71.6,72.11,771823.0,67.3544,67.4945,66.8873,67.3638,771823.0
2015-08-28 10:00:00,72.13,72.17,71.63,71.84,349339.0,67.3824,67.4198,66.9153,67.1115,349339.0
2015-08-28 10:30:00,71.84,72.2,71.83,72.13,420987.0,67.1115,67.4478,67.1022,67.3824,420987.0
2015-08-28 11:00:00,72.11,72.65,72.11,72.55,469423.0,67.3638,67.8682,67.3638,67.7748,469423.0
2015-08-28 11:30:00,72.55,72.67,71.98,72.06,295427.0,67.7748,67.8869,67.2423,67.317,295427.0
2015-08-28 12:00:00,72.06,72.31,71.99,72.22,187106.0,67.317,67.5506,67.2516,67.4665,187106.0
2015-08-28 12:30:00,72.21,72.49,72.19,72.29,218062.0,67.4572,67.7187,67.4385,67.5319,218062.0
2015-08-28 13:00:00,72.27,72.37,72.15,72.15,205512.0,67.5132,67.6066,67.4011,67.4011,205512.0
2015-08-28 13:30:00,72.17,72.29,72.05,72.19,282636.0,67.4198,67.5319,67.3077,67.4385,282636.0
2015-08-28 14:00:00,72.21,72.47,72.21,72.36,209637.0,67.4572,67.7001,67.4572,67.5973,209637.0
2015-08-28 14:30:00,72.37,72.49,72.17,72.45,274026.0,67.6066,67.7187,67.4198,67.6814,274026.0
2015-08-28 15:00:00,72.47,72.48,72.1,72.23,446883.0,67.7001,67.7094,67.3544,67.4759,446883.0
2015-08-28 15:30:00,72.22,72.52,71.98,72.44,920482.0,67.4665,67.7468,67.2423,67.672,920482.0
2015-08-31 09:30:00,71.91,72.0,71.21,71.62,695565.0,67.1769,67.261,66.523,66.906,695565.0
2015-08-31 10:00:00,71.63,71.89,71.31,71.86,447698.0,66.9153,67.1582,66.6164,67.1302,447698.0
2015-08-31 10:30:00,71.86,72.09,71.67,71.7,410233.0,67.1302,67.3451,66.9527,66.9807,410233.0
2015-08-31 11:00:00,71.7,71.73,71.44,71.6,239492.0,66.9807,67.0088,66.7379,66.8873,239492.0
2015-08-31 11:30:00,71.58,71.92,71.51,71.66,272524.0,66.8686,67.1863,66.8032,66.9434,272524.0
2015-08-31 12:00:00,71.67,71.79,71.54,71.67,238883.0,66.9527,67.0648,66.8313,66.9527,238883.0
2015-08-31 12:30:00,71.65,71.69,71.44,71.44,214319.0,66.934,66.9714,66.7379,66.7379,214319.0
2015-08-31 13:00:00,71.46,71.51,71.17,71.21,308667.0,66.7565,66.8032,66.4856,66.523,308667.0
2015-08-31 13:30:00,71.21,71.26,71.04,71.12,269118.0,66.523,66.5697,66.3642,66.4389,269118.0
2015-08-31 14:00:00,71.15,71.3,71.03,71.16,388117.0,66.4669,66.6071,66.3548,66.4763,388117.0
2015-08-31 14:30:00,71.17,71.23,70.82,70.89,409774.0,66.4856,66.5417,66.1587,66.2241,409774.0
2015-08-31 15:00:00,70.88,71.18,70.86,71.1,612624.0,66.2147,66.495,66.196,66.4202,612624.0
2015-08-31 15:30:00,71.1,71.45,71.06,71.31,1710765.0,66.4202,66.7472,66.3829,66.6164,1710765.0
2015-09-01 09:30:00,69.41,70.18,69.29,70.0,1389657.0,64.8415,65.5608,64.7294,65.3926,1389657.0
2015-09-01 10:00:00,70.0,70.15,69.5,70.15,802381.0,65.3926,65.5328,64.9255,65.5328,802381.0
2015-09-01 10:30:00,70.15,70.39,69.95,70.13,452196.0,65.5328,65.757,65.3459,65.5141,452196.0
2015-09-01 11:00:00,70.16,70.34,69.97,70.12,422890.0,65.5421,65.7103,65.3646,65.5047,422890.0
2015-09-01 11:30:00,70.11,70.3,69.97,70.11,537429.0,65.4954,65.6729,65.3646,65.4954,537429.0
2015-09-01 12:00:00,70.1,70.23,69.65,69.69,448595.0,65.486,65.6075,65.0657,65.103,448595.0
2015-09-01 12:30:00,69.69,69.7,69.39,69.41,487905.0,65.103,65.1124,64.8228,64.8415,487905.0
2015-09-01 13:00:00,69.41,69.7,69.23,69.43,414798.0,64.8415,65.1124,64.6733,64.8601,414798.0
2015-09-01 13:30:00,69.42,69.5,69.23,69.36,417567.0,64.8508,64.9255,64.6733,64.7948,417567.0
2015-09-01 14:00:00,69.36,69.36,68.97,69.11,584044.0,64.7948,64.7948,64.4304,64.5612,584044.0
2015-09-01 14:30:00,69.1,69.54,69.06,69.2,494136.0,64.5519,64.9629,64.5145,64.6453,494136.0
2015-09-01 15:00:00,69.21,69.36,68.99,69.04,672590.0,64.6546,64.7948,64.4491,64.4958,672590.0
2015-09-01 15:30:00,69.03,69.34,68.5,69.01,1817138.0,64.4865,64.7761,63.9914,64.4678,1817138.0
2015-09-02 09:30:00,69.94,69.95,69.06,69.32,797136.0,65.3366,65.3459,64.5145,64.7574,797136.0
2015-09-02 10:00:00,69.31,69.54,68.88,68.97,570095.0,64.748,64.9629,64.3463,64.4304,570095.0
2015-09-02 10:30:00,68.97,69.0,68.7,68.96,461451.0,64.4304,64.4585,64.1782,64.4211,461451.0
2015-09-02 11:00:00,68.95,69.21,68.81,69.08,347934.0,64.4117,64.6546,64.281,64.5332,347934.0
2015-09-02 11:30:00,69.1,69.14,68.79,68.91,311768.0,64.5519,64.5892,64.2623,64.3744,311768.0
2015-09-02 12:00:00,68.89,68.94,68.72,68.87,342423.0,64.3557,64.4024,64.1969,64.337,342423.0
2015-09-02 12:30:00,68.87,69.3,68.84,69.26,291494.0,64.337,64.7387,64.309,64.7013,291494.0
2015-09-02 13:00:00,69.25,69.5,69.13,69.47,494854.0,64.692,64.9255,64.5799,64.8975,494854.0
2015-09-02 13:30:00,69.46,69.5,69.01,69.03,417754.0,64.8882,64.9255,64.4678,64.4865,417754.0
2015-09-02 14:00:00,69.04,69.49,69.02,69.39,869011.0,64.4958,64.9162,64.4771,64.8228,869011.0
2015-09-02 14:30:00,69.4,69.43,68.91,69.12,538892.0,64.8321,64.8601,64.3744,64.5706,538892.0
2015-09-02 15:00:00,69.12,69.29,68.92,69.14,728254.0,64.5706,64.7294,64.3837,64.5892,728254.0
2015-09-02 15:30:00,69.15,69.62,69.1,69.62,1621650.0,64.5986,65.0376,64.5519,65.0376,1621650.0
2015-09-03 09:30:00,70.45,70.85,70.1,70.42,908745.0,65.813,66.1867,65.486,65.785,908745.0
2015-09-03 10:00:00,70.44,70.69,70.32,70.59,505560.0,65.8037,66.0372,65.6916,65.9438,505560.0
2015-09-03 10:30:00,70.59,70.83,70.52,70.73,494647.0,65.9438,66.168,65.8784,66.0746,494647.0
2015-09-03 11:00:00,70.73,70.89,70.66,70.76,563172.0,66.0746,66.2241,66.0092,66.1026,563172.0
2015-09-03 11:30:00,70.76,70.93,70.68,70.91,581539.0,66.1026,66.2614,66.0279,66.2427,581539.0
2015-09-03 12:00:00,70.91,71.07,70.83,71.04,451869.0,66.2427,66.3922,66.168,66.3642,451869.0
2015-09-03 12:30:00,71.05,71.09,70.6,70.68,409832.0,66.3735,66.4109,65.9531,66.0279,409832.0
2015-09-03 13:00:00,70.68,70.68,70.27,70.46,366675.0,66.0279,66.0279,65.6449,65.8224,366675.0
2015-09-03 13:30:00,70.46,70.5,70.11,70.11,345181.0,65.8224,65.8597,65.4954,65.4954,345181.0
2015-09-03 14:00:00,70.11,70.27,69.99,70.21,345662.0,65.4954,65.6449,65.3833,65.5888,345662.0
2015-09-03 14:30:00,70.21,70.53,70.12,70.33,450527.0,65.5888,65.8877,65.5047,65.7009,450527.0
2015-09-03 15:00:00,70.34,70.47,70.12,70.25,657903.0,65.7103,65.8317,65.5047,65.6262,657903.0
2015-09-03 15:30:00,70.24,70.61,70.0,70.37,1498910.0,65.6168,65.9625,65.3926,65.7383,1498910.0
2015-09-04 09:30:00,69.29,69.7,69.03,69.21,1008357.0,64.7294,65.1124,64.4865,64.6546,1008357.0
2015-09-04 10:00:00,69.19,69.64,69.16,69.62,735693.0,64.6359,65.0563,64.6079,65.0376,735693.0
2015-09-04 10:30:00,69.61,69.91,69.33,69.43,765035.0,65.0283,65.3086,64.7667,64.8601,765035.0
2015-09-04 11:00:00,69.44,69.7,69.43,69.69,775122.0,64.8695,65.1124,64.8601,65.103,775122.0
2015-09-04 11:30:00,69.7,69.77,69.46,69.6,431828.0,65.1124,65.1778,64.8882,65.019,431828.0
2015-09-04 12:00:00,69.59,69.63,69.14,69.23,413914.0,65.0096,65.047,64.5892,64.6733,413914.0
2015-09-04 12:30:00,69.22,69.37,69.04,69.1,359209.0,64.664,64.8041,64.4958,64.5519,359209.0
2015-09-04 13:00:00,69.11,69.12,68.64,68.87,529714.0,64.5612,64.5706,64.1221,64.337,529714.0
2015-09-04 13:30:00,68.86,69.09,68.75,68.88,336272.0,64.3277,64.5425,64.2249,64.3463,336272.0
2015-09-04 14:00:00,68.88,69.0,68.81,68.95,453397.0,64.3463,64.4585,64.281,64.4117,453397.0
2015-09-04 14:30:00,68.94,69.13,68.81,69.12,382652.0,64.4024,64.5799,64.281,64.5706,382652.0
2015-09-04 15:00:00,69.12,69.16,68.85,69.1,504004.0,64.5706,64.6079,64.3183,64.5519,504004.0
2015-09-04 15:30:00,69.11,69.58,69.0,69.15,1211331.0,64.5612,65.0003,64.4585,64.5986,1211331.0
2015-09-08 09:30:00,70.68,71.01,70.06,70.09,969852.0,66.0279,66.3362,65.4487,65.4767,969852.0
2015-09-08 10:00:00,70.1,70.2,69.74,69.97,585558.0,65.486,65.5795,65.1497,65.3646,585558.0
2015-09-08 10:30:00,69.98,70.12,69.63,69.76,456373.0,65.3739,65.5047,65.047,65.1684,456373.0
2015-09-08 11:00:00,69.77,70.01,69.67,69.91,416097.0,65.1778,65.402,65.0844,65.3086,416097.0
2015-09-08 11:30:00,69.91,69.91,69.59,69.6,386330.0,65.3086,65.3086,65.0096,65.019,386330.0
2015-09-08 12:00:00,69.6,70.01,69.55,69.97,325255.0,65.019,65.402,64.9722,65.3646,325255.0
2015-09-08 12:30:00,69.97,70.01,69.84,69.92,497981.0,65.3646,65.402,65.2432,65.3179,497981.0
2015-09-08 13:00:00,69.93,70.0,69.84,69.98,245665.0,65.3272,65.3926,65.2432,65.3739,245665.0
2015-09-08 13:30:00,69.98,70.31,69.89,70.3,391675.0,65.3739,65.6822,65.2899,65.6729,391675.0
2015-09-08 14:00:00,70.31,70.49,70.25,70.49,320132.0,65.6822,65.8504,65.6262,65.8504,320132.0
2015-09-08 14:30:00,70.49,70.6,70.38,70.5,430331.0,65.8504,65.9531,65.7476,65.8597,430331.0
2015-09-08 15:00:00,70.5,70.57,70.27,70.43,505470.0,65.8597,65.9251,65.6449,65.7943,505470.0
2015-09-08 15:30:00,70.43,70.59,70.35,70.53,1203176.0,65.7943,65.9438,65.7196,65.8877,1203176.0
2015-09-09 09:30:00,70.75,71.33,70.7,71.33,953865.0,66.0933,66.6351,66.0466,66.6351,953865.0
2015-09-09 10:00:00,71.32,71.38,70.77,70.93,368662.0,66.6257,66.6818,66.1119,66.2614,368662.0
2015-09-09 10:30:00,70.95,71.0,70.5,70.67,449807.0,66.2801,66.3268,65.8597,66.0185,449807.0
2015-09-09 11:00:00,70.67,70.99,70.66,70.86,297798.0,66.0185,66.3175,66.0092,66.196,297798.0
2015-09-09 11:30:00,70.86,70.96,70.57,70.71,305141.0,66.196,66.2894,65.9251,66.0559,305141.0
2015-09-09 12:00:00,70.69,71.02,70.67,71.01,242176.0,66.0372,66.3455,66.0185,66.3362,242176.0
2015-09-09 12:30:00,71.02,71.14,70.75,70.95,246517.0,66.3455,66.4576,66.0933,66.2801,246517.0
2015-09-09 13:00:00,70.96,70.99,70.79,70.83,237481.0,66.2894,66.3175,66.1306,66.168,237481.0
2015-09-09 13:30:00,70.81,70.81,70.4,70.44,318114.0,66.1493,66.1493,65.7663,65.8037,318114.0
2015-09-09 14:00:00,70.44,70.58,70.24,70.4,227334.0,65.8037,65.9345,65.6168,65.7663,227334.0
2015-09-09 14:30:00,70.4,70.45,70.03,70.13,381088.0,65.7663,65.813,65.4207,65.5141,381088.0
2015-09-09 15:00:00,70.14,70.43,70.02,70.1,510186.0,65.5234,65.7943,65.4113,65.486,510186.0
2015-09-09 15:30:00,70.09,70.1,69.43,69.58,1857255.0,65.4767,65.486,64.8601,65.0003,1857255.0
2015-09-10 09:30:00,69.5,70.28,69.46,70.13,568234.0,64.9255,65.6542,64.8882,65.5141,568234.0
2015-09-10 10:00:00,70.16,70.21,69.85,69.94,552521.0,65.5421,65.5888,65.2525,65.3366,552521.0
2015-09-10 10:30:00,69.96,70.3,69.9,70.15,428534.0,65.3553,65.6729,65.2992,65.5328,428534.0
2015-09-10 11:00:00,70.14,70.21,69.96,70.07,565056.0,65.5234,65.5888,65.3553,65.458,565056.0
2015-09-10 11:30:00,70.07,70.23,70.0,70.12,258633.0,65.458,65.6075,65.3926,65.5047,258633.0
2015-09-10 12:00:00,70.12,70.24,69.99,70.04,213869.0,65.5047,65.6168,65.3833,65.43,213869.0
2015-09-10 12:30:00,70.04,70.15,69.96,70.02,273860.0,65.43,65.5328,65.3553,65.4113,273860.0
2015-09-10 13:00:00,70.02,70.42,69.99,70.37,278217.0,65.4113,65.785,65.3833,65.7383,278217.0
2015-09-10 13:30:00,70.38,70.65,70.35,70.46,280949.0,65.7476,65.9998,65.7196,65.8224,280949.0
2015-09-10 14:00:00,70.47,70.53,70.25,70.3,379846.0,65.8317,65.8877,65.6262,65.6729,379846.0
2015-09-10 14:30:00,70.3,70.42,70.21,70.22,389736.0,65.6729,65.785,65.5888,65.5982,389736.0
2015-09-10 15:00:00,70.21,70.36,70.08,70.14,540358.0,65.5888,65.7289,65.4674,65.5234,540358.0
2015-09-10 15:30:00,70.12,70.24,69.98,70.22,1157975.0,65.5047,65.6168,65.3739,65.5982,1157975.0
2015-09-11 09:30:00,69.86,69.99,69.49,69.5,619128.0,65.2618,65.3833,64.9162,64.9255,619128.0
2015-09-11 10:00:00,69.51,69.94,69.45,69.78,375498.0,64.9349,65.3366,64.8788,65.1871,375498.0
2015-09-11 10:30:00,69.78,69.95,69.74,69.82,231184.0,65.1871,65.3459,65.1497,65.2245,231184.0
2015-09-11 11:00:00,69.83,70.08,69.79,70.05,255573.0,65.2338,65.4674,65.1965,65.4393,255573.0
2015-09-11 11:30:00,70.04,70.28,69.97,70.23,296642.0,65.43,65.6542,65.3646,65.6075,296642.0
2015-09-11 12:00:00,70.23,70.43,70.2,70.37,285620.0,65.6075,65.7943,65.5795,65.7383,285620.0
2015-09-11 12:30:00,70.38,70.49,70.21,70.43,230074.0,65.7476,65.8504,65.5888,65.7943,230074.0
2015-09-11 13:00:00,70.43,70.46,70.2,70.22,189626.0,65.7943,65.8224,65.5795,65.5982,189626.0
2015-09-11 13:30:00,70.19,70.25,70.08,70.1,235057.0,65.5701,65.6262,65.4674,65.486,235057.0
2015-09-11 14:00:00,70.12,70.38,70.08,70.3,264656.0,65.5047,65.7476,65.4674,65.6729,264656.0
2015-09-11 14:30:00,70.31,70.54,70.31,70.38,340642.0,65.6822,65.8971,65.6822,65.7476,340642.0
2015-09-11 15:00:00,70.39,70.68,70.39,70.55,377554.0,65.757,66.0279,65.757,65.9064,377554.0
2015-09-11 15:30:00,70.53,70.81,70.38,70.74,1001955.0,65.8877,66.1493,65.7476,66.0839,1001955.0
2015-09-14 09:30:00,70.72,70.8,70.02,70.07,584278.0,66.0652,66.14,65.4113,65.458,584278.0
2015-09-14 10:00:00,70.07,70.36,70.03,70.07,394798.0,65.458,65.7289,65.4207,65.458,394798.0
2015-09-14 10:30:00,70.07,70.24,70.05,70.13,311040.0,65.458,65.6168,65.4393,65.5141,311040.0
2015-09-14 11:00:00,70.13,70.19,69.86,69.89,313104.0,65.5141,65.5701,65.2618,65.2899,313104.0
2015-09-14 11:30:00,69.89,69.95,69.74,69.82,316412.0,65.2899,65.3459,65.1497,65.2245,316412.0
2015-09-14 12:00:00,69.81,69.81,69.62,69.71,248745.0,65.2151,65.2151,65.0376,65.1217,248745.0
2015-09-14 12:30:00,69.7,69.81,69.61,69.7,283988.0,65.1124,65.2151,65.0283,65.1124,283988.0
2015-09-14 13:00:00,69.7,69.92,69.62,69.84,312479.0,65.1124,65.3179,65.0376,65.2432,312479.0
2015-09-14 13:30:00,69.84,70.26,69.83,70.22,387121.0,65.2432,65.6355,65.2338,65.5982,387121.0
2015-09-14 14:00:00,70.22,70.22,69.92,69.92,288619.0,65.5982,65.5982,65.3179,65.3179,288619.0
2015-09-14 14:30:00,69.92,69.93,69.77,69.8,316927.0,65.3179,65.3272,65.1778,65.2058,316927.0
2015-09-14 15:00:00,69.8,70.0,69.75,69.97,535393.0,65.2058,65.3926,65.1591,65.3646,535393.0
2015-09-14 15:30:00,69.97,70.04,69.78,69.98,930410.0,65.3646,65.43,65.1871,65.3739,930410.0
2015-09-15 09:30:00,70.48,70.49,69.51,69.99,697733.0,65.841,65.8504,64.9349,65.3833,697733.0
2015-09-15 10:00:00,70.0,70.27,69.79,70.17,492075.0,65.3926,65.6449,65.1965,65.5514,492075.0
2015-09-15 10:30:00,70.18,70.71,70.17,70.61,618556.0,65.5608,66.0559,65.5514,65.9625,618556.0
2015-09-15 11:00:00,70.61,70.75,70.48,70.59,319439.0,65.9625,66.0933,65.841,65.9438,319439.0
2015-09-15 11:30:00,70.6,70.65,70.33,70.39,224541.0,65.9531,65.9998,65.7009,65.757,224541.0
2015-09-15 12:00:00,70.39,70.47,70.29,70.32,314480.0,65.757,65.8317,65.6635,65.6916,314480.0
2015-09-15 12:30:00,70.33,70.4,70.26,70.3,243752.0,65.7009,65.7663,65.6355,65.6729,243752.0
2015-09-15 13:00:00,70.29,70.48,70.23,70.43,284901.0,65.6635,65.841,65.6075,65.7943,284901.0
2015-09-15 13:30:00,70.43,70.55,70.33,70.43,381142.0,65.7943,65.9064,65.7009,65.7943,381142.0
2015-09-15 14:00:00,70.43,70.7,70.42,70.54,316126.0,65.7943,66.0466,65.785,65.8971,316126.0
2015-09-15 14:30:00,70.53,70.64,70.46,70.51,571846.0,65.8877,65.9905,65.8224,65.8691,571846.0
2015-09-15 15:00:00,70.51,70.7,70.44,70.54,730312.0,65.8691,66.0466,65.8037,65.8971,730312.0
2015-09-15 15:30:00,70.53,70.61,70.42,70.5,791925.0,65.8877,65.9625,65.785,65.8597,791925.0
2015-09-16 09:30:00,70.45,70.67,70.15,70.3,520880.0,65.813,66.0185,65.5328,65.6729,520880.0
2015-09-16 10:00:00,70.28,70.45,70.19,70.35,306077.0,65.6542,65.813,65.5701,65.7196,306077.0
2015-09-16 10:30:00,70.34,70.4,70.05,70.12,347918.0,65.7103,65.7663,65.4393,65.5047,347918.0
2015-09-16 11:00:00,70.12,70.44,70.06,70.44,668425.0,65.5047,65.8037,65.4487,65.8037,668425.0
2015-09-16 11:30:00,70.44,70.54,70.37,70.53,229675.0,65.8037,65.8971,65.7383,65.8877,229675.0
2015-09-16 12:00:00,70.53,70.81,70.53,70.79,271640.0,65.8877,66.1493,65.8877,66.1306,271640.0
2015-09-16 12:30:00,70.79,70.93,70.74,70.9,185420.0,66.1306,66.2614,66.0839,66.2334,185420.0
2015-09-16 13:00:00,70.9,70.92,70.75,70.89,207644.0,66.2334,66.2521,66.0933,66.2241,207644.0
2015-09-16 13:30:00,70.88,70.93,70.75,70.92,195783.0,66.2147,66.2614,66.0933,66.2521,195783.0
2015-09-16 14:00:00,70.91,70.92,70.5,70.61,219777.0,66.2427,66.2521,65.8597,65.9625,219777.0
2015-09-16 14:30:00,70.62,70.82,70.59,70.76,248751.0,65.9718,66.1587,65.9438,66.1026,248751.0
2015-09-16 15:00:00,70.77,71.06,70.76,71.05,459407.0,66.1119,66.3829,66.1026,66.3735,459407.0
2015-09-16 15:30:00,71.06,71.11,70.9,70.93,1103652.0,66.3829,66.4296,66.2334,66.2614,1103652.0
2015-09-17 09:30:00,71.32,71.32,70.85,71.23,593664.0,66.6257,66.6257,66.1867,66.5417,593664.0
2015-09-17 10:00:00,71.27,71.27,70.96,70.99,282159.0,66.579,66.579,66.2894,66.3175,282159.0
2015-09-17 10:30:00,70.99,71.31,70.92,71.25,259667.0,66.3175,66.6164,66.2521,66.5604,259667.0
2015-09-17 11:00:00,71.25,71.3,71.11,71.18,220127.0,66.5604,66.6071,66.4296,66.495,220127.0
2015-09-17 11:30:00,71.18,71.31,71.07,71.23,187891.0,66.495,66.6164,66.3922,66.5417,187891.0
2015-09-17 12:00:00,71.23,71.27,71.08,71.27,156476.0,66.5417,66.579,66.4015,66.579,156476.0
2015-09-17 12:30:00,71.28,71.32,71.07,71.2,218575.0,66.5884,66.6257,66.3922,66.5136,218575.0
2015-09-17 13:00:00,71.2,71.44,71.07,71.33,211703.0,66.5136,66.7379,66.3922,66.6351,211703.0
2015-09-17 13:30:00,71.34,71.49,71.24,71.33,305312.0,66.6444,66.7846,66.551,66.6351,305312.0
2015-09-17 14:00:00,71.35,71.78,70.5,71.22,674153.0,66.6538,67.0555,65.8597,66.5323,674153.0
2015-09-17 14:30:00,71.23,72.32,71.2,72.04,819400.0,66.5417,67.5599,66.5136,67.2984,819400.0
2015-09-17 15:00:00,72.04,72.2,70.86,71.29,808021.0,67.2984,67.4478,66.196,66.5977,808021.0
2015-09-17 15:30:00,71.28,71.55,70.77,70.96,1360888.0,66.5884,66.8406,66.1119,66.2894,1360888.0
2015-09-18 09:30:00,69.82,70.55,69.77,70.28,2672091.0,65.2245,65.9064,65.1778,65.6542,2672091.0
2015-09-18 10:00:00,70.3,70.62,70.25,70.51,441440.0,65.6729,65.9718,65.6262,65.8691,441440.0
2015-09-18 10:30:00,70.49,70.53,70.28,70.51,342041.0,65.8504,65.8877,65.6542,65.8691,342041.0
2015-09-18 11:00:00,70.51,70.74,70.48,70.51,350597.0,65.8691,66.0839,65.841,65.8691,350597.0
2015-09-18 11:30:00,70.5,70.81,70.43,70.62,276838.0,65.8597,66.1493,65.7943,65.9718,276838.0
2015-09-18 12:00:00,70.63,70.64,70.29,70.41,338648.0,65.9812,65.9905,65.6635,65.7756,338648.0
2015-09-18 12:30:00,70.41,70.45,70.24,70.4,209185.0,65.7756,65.813,65.6168,65.7663,209185.0
2015-09-18 13:00:00,70.4,70.53,70.12,70.29,383394.0,65.7663,65.8877,65.5047,65.6635,383394.0
2015-09-18 13:30:00,70.27,70.34,70.02,70.08,256779.0,65.6449,65.7103,65.4113,65.4674,256779.0
2015-09-18 14:00:00,70.09,70.32,70.04,70.24,503484.0,65.4767,65.6916,65.43,65.6168,503484.0
2015-09-18 14:30:00,70.24,70.3,70.04,70.23,382082.0,65.6168,65.6729,65.43,65.6075,382082.0
2015-09-18 15:00:00,70.23,70.31,69.9,70.0,573220.0,65.6075,65.6822,65.2992,65.3926,573220.0
2015-09-18 15:30:00,69.99,70.04,69.71,69.79,2287787.0,65.3833,65.43,65.1217,65.1965,2287787.0
2015-09-21 09:30:00,70.62,70.83,70.22,70.51,931103.0,65.9718,66.168,65.5982,65.8691,931103.0
2015-09-21 10:00:00,70.52,71.1,70.47,71.02,478835.0,65.8784,66.4202,65.8317,66.3455,478835.0
2015-09-21 10:30:00,71.01,71.32,71.0,71.07,368707.0,66.3362,66.6257,66.3268,66.3922,368707.0
2015-09-21 11:00:00,71.07,71.16,70.94,71.08,298002.0,66.3922,66.4763,66.2708,66.4015,298002.0
2015-09-21 11:30:00,71.06,71.1,70.77,70.83,451964.0,66.3829,66.4202,66.1119,66.168,451964.0
2015-09-21 12:00:00,70.83,70.85,70.61,70.75,370641.0,66.168,66.1867,65.9625,66.0933,370641.0
2015-09-21 12:30:00,70.76,70.77,70.43,70.54,302944.0,66.1026,66.1119,65.7943,65.8971,302944.0
2015-09-21 13:00:00,70.53,70.8,70.49,70.79,224190.0,65.8877,66.14,65.8504,66.1306,224190.0
2015-09-21 13:30:00,70.8,71.03,70.69,70.73,270425.0,66.14,66.3548,66.0372,66.0746,270425.0
2015-09-21 14:00:00,70.74,70.88,70.59,70.72,277027.0,66.0839,66.2147,65.9438,66.0652,277027.0
2015-09-21 14:30:00,70.71,71.08,70.63,71.01,320707.0,66.0559,66.4015,65.9812,66.3362,320707.0
2015-09-21 15:00:00,71.0,71.03,70.85,70.92,332700.0,66.3268,66.3548,66.1867,66.2521,332700.0
2015-09-21 15:30:00,70.92,70.95,70.62,70.83,1149184.0,66.2521,66.2801,65.9718,66.168,1149184.0
2015-09-22 09:30:00,70.0,70.39,69.92,70.03,633313.0,65.3926,65.757,65.3179,65.4207,633313.0
2015-09-22 10:00:00,70.04,70.24,69.83,69.86,619119.0,65.43,65.6168,65.2338,65.2618,619119.0
2015-09-22 10:30:00,69.87,69.87,69.41,69.59,521491.0,65.2712,65.2712,64.8415,65.0096,521491.0
2015-09-22 11:00:00,69.59,69.73,69.53,69.55,279886.0,65.0096,65.1404,64.9536,64.9722,279886.0
2015-09-22 11:30:00,69.54,69.63,69.31,69.39,442257.0,64.9629,65.047,64.748,64.8228,442257.0
2015-09-22 12:00:00,69.38,69.72,69.31,69.64,223372.0,64.8134,65.1311,64.748,65.0563,223372.0
2015-09-22 12:30:00,69.65,69.8,69.52,69.62,250091.0,65.0657,65.2058,64.9442,65.0376,250091.0
2015-09-22 13:00:00,69.61,69.84,69.49,69.53,252864.0,65.0283,65.2432,64.9162,64.9536,252864.0
2015-09-22 13:30:00,69.53,69.93,69.53,69.86,255556.0,64.9536,65.3272,64.9536,65.2618,255556.0
2015-09-22 14:00:00,69.86,70.03,69.71,70.02,445377.0,65.2618,65.4207,65.1217,65.4113,445377.0
2015-09-22 14:30:00,70.02,70.31,70.02,70.28,635217.0,65.4113,65.6822,65.4113,65.6542,635217.0
2015-09-22 15:00:00,70.27,70.28,69.89,70.09,563317.0,65.6449,65.6542,65.2899,65.4767,563317.0
2015-09-22 15:30:00,70.08,70.35,70.07,70.22,1056500.0,65.4674,65.7196,65.458,65.5982,1056500.0
2015-09-23 09:30:00,70.16,70.48,69.9,70.06,565418.0,65.5421,65.841,65.2992,65.4487,565418.0
2015-09-23 10:00:00,70.06,70.47,70.06,70.43,255534.0,65.4487,65.8317,65.4487,65.7943,255534.0
2015-09-23 10:30:00,70.44,70.49,70.21,70.42,322002.0,65.8037,65.8504,65.5888,65.785,322002.0
2015-09-23 11:00:00,70.41,70.48,70.12,70.24,295836.0,65.7756,65.841,65.5047,65.6168,295836.0
2015-09-23 11:30:00,70.25,70.35,70.17,70.33,325875.0,65.6262,65.7196,65.5514,65.7009,325875.0
2015-09-23 12:00:00,70.34,70.4,70.12,70.36,280887.0,65.7103,65.7663,65.5047,65.7289,280887.0
2015-09-23 12:30:00,70.37,70.65,70.35,70.62,296664.0,65.7383,65.9998,65.7196,65.9718,296664.0
2015-09-23 13:00:00,70.62,70.78,70.57,70.61,245699.0,65.9718,66.1213,65.9251,65.9625,245699.0
2015-09-23 13:30:00,70.62,70.95,70.61,70.95,302955.0,65.9718,66.2801,65.9625,66.2801,302955.0
2015-09-23 14:00:00,70.95,71.15,70.87,70.92,344825.0,66.2801,66.4669,66.2054,66.2521,344825.0
2015-09-23 14:30:00,70.91,71.06,70.77,70.9,360977.0,66.2427,66.3829,66.1119,66.2334,360977.0
2015-09-23 15:00:00,70.9,71.0,70.75,70.91,450571.0,66.2334,66.3268,66.0933,66.2427,450571.0
2015-09-23 15:30:00,70.91,71.12,70.8,70.96,881294.0,66.2427,66.4389,66.14,66.2894,881294.0
2015-09-24 09:30:00,70.35,70.63,69.96,70.1,717796.0,65.7196,65.9812,65.3553,65.486,717796.0
2015-09-24 10:00:00,70.11,70.28,69.87,70.04,520337.0,65.4954,65.6542,65.2712,65.43,520337.0
2015-09-24 10:30:00,70.03,70.18,69.69,69.81,503808.0,65.4207,65.5608,65.103,65.2151,503808.0
2015-09-24 11:00:00,69.81,70.14,69.65,69.96,424380.0,65.2151,65.5234,65.0657,65.3553,424380.0
2015-09-24 11:30:00,69.96,70.18,69.94,70.14,377153.0,65.3553,65.5608,65.3366,65.5234,377153.0
2015-09-24 12:00:00,70.14,70.29,70.09,70.26,296426.0,65.5234,65.6635,65.4767,65.6355,296426.0
2015-09-24 12:30:00,70.27,70.48,69.76,69.76,450419.0,65.6449,65.841,65.1684,65.1684,450419.0
2015-09-24 13:00:00,69.76,69.95,69.68,69.75,319564.0,65.1684,65.3459,65.0937,65.1591,319564.0
2015-09-24 13:30:00,69.74,69.94,69.64,69.8,370906.0,65.1497,65.3366,65.0563,65.2058,370906.0
2015-09-24 14:00:00,69.8,70.03,69.71,69.93,370443.0,65.2058,65.4207,65.1217,65.3272,370443.0
2015-09-24 14:30:00,69.93,70.37,69.87,70.21,775663.0,65.3272,65.7383,65.2712,65.5888,775663.0
2015-09-24 15:00:00,70.22,70.41,69.9,70.31,545419.0,65.5982,65.7756,65.2992,65.6822,545419.0
2015-09-24 15:30:00,70.31,70.42,70.09,70.26,1390674.0,65.6822,65.785,65.4767,65.6355,1390674.0
2015-09-25 09:30:00,71.19,71.21,70.62,71.11,768770.0,66.5043,66.523,65.9718,66.4296,768770.0
2015-09-25 10:00:00,71.13,71.43,70.68,70.91,1044719.0,66.4483,66.7285,66.0279,66.2427,1044719.0
2015-09-25 10:30:00,70.9,71.42,70.86,71.4,460230.0,66.2334,66.7192,66.196,66.7005,460230.0
2015-09-25 11:00:00,71.39,71.46,71.26,71.32,443847.0,66.6911,66.7565,66.5697,66.6257,443847.0
2015-09-25 11:30:00,71.31,71.32,70.97,71.05,360057.0,66.6164,66.6257,66.2988,66.3735,360057.0
2015-09-25 12:00:00,71.05,71.05,70.73,70.87,254311.0,66.3735,66.3735,66.0746,66.2054,254311.0
2015-09-25 12:30:00,70.87,71.12,70.84,71.04,185375.0,66.2054,66.4389,66.1773,66.3642,185375.0
2015-09-25 13:00:00,71.05,71.25,71.0,71.13,305527.0,66.3735,66.5604,66.3268,66.4483,305527.0
2015-09-25 13:30:00,71.14,71.19,71.04,71.12,181134.0,66.4576,66.5043,66.3642,66.4389,181134.0
2015-09-25 14:00:00,71.12,71.35,70.78,70.8,392963.0,66.4389,66.6538,66.1213,66.14,392963.0
2015-09-25 14:30:00,70.8,70.89,70.34,70.56,489510.0,66.14,66.2241,65.7103,65.9158,489510.0
2015-09-25 15:00:00,70.56,70.57,70.21,70.46,699409.0,65.9158,65.9251,65.5888,65.8224,699409.0
2015-09-25 15:30:00,70.45,70.85,70.37,70.69,953555.0,65.813,66.1867,65.7383,66.0372,953555.0
2015-09-28 09:30:00,70.19,70.28,69.3,69.3,1152527.0,65.5701,65.6542,64.7387,64.7387,1152527.0
2015-09-28 10:00:00,69.32,69.35,69.06,69.19,667559.0,64.7574,64.7854,64.5145,64.6359,667559.0
2015-09-28 10:30:00,69.18,69.23,68.92,69.23,520105.0,64.6266,64.6733,64.3837,64.6733,520105.0
2015-09-28 11:00:00,69.24,69.3,68.76,68.82,530383.0,64.6827,64.7387,64.2342,64.2903,530383.0
2015-09-28 11:30:00,68.82,68.85,68.56,68.62,467716.0,64.2903,64.3183,64.0474,64.1035,467716.0
2015-09-28 12:00:00,68.62,68.76,68.56,68.73,381867.0,64.1035,64.2342,64.0474,64.2062,381867.0
2015-09-28 12:30:00,68.71,68.76,68.32,68.4,449645.0,64.1875,64.2342,63.8232,63.8979,449645.0
2015-09-28 13:00:00,68.39,68.69,68.38,68.41,280697.0,63.8886,64.1689,63.8793,63.9073,280697.0
2015-09-28 13:30:00,68.41,68.63,68.01,68.02,586636.0,63.9073,64.1128,63.5336,63.543,586636.0
2015-09-28 14:00:00,68.02,68.04,67.55,67.76,986630.0,63.543,63.5616,63.1039,63.3001,986630.0
2015-09-28 14:30:00,67.76,67.79,67.52,67.6,914224.0,63.3001,63.3281,63.0759,63.1506,914224.0
2015-09-28 15:00:00,67.6,67.64,67.03,67.06,1590216.0,63.1506,63.188,62.6181,62.6461,1590216.0
2015-09-28 15:30:00,67.05,67.5,67.03,67.26,2487004.0,62.6368,63.0572,62.6181,62.833,2487004.0
2015-09-29 09:30:00,67.52,67.9,67.2,67.85,1015294.0,63.0759,63.4309,62.7769,63.3841,1015294.0
2015-09-29 10:00:00,67.86,68.38,67.59,68.33,787555.0,63.3935,63.8793,63.1413,63.8325,787555.0
2015-09-29 10:30:00,68.34,68.48,67.98,68.23,565959.0,63.8419,63.9727,63.5056,63.7391,565959.0
2015-09-29 11:00:00,68.21,68.59,67.94,68.07,819987.0,63.7204,64.0754,63.4682,63.5897,819987.0
2015-09-29 11:30:00,68.07,68.35,67.81,68.18,344766.0,63.5897,63.8512,63.3468,63.6924,344766.0
2015-09-29 12:00:00,68.18,68.22,67.76,67.9,394511.0,63.6924,63.7298,63.3001,63.4309,394511.0
2015-09-29 12:30:00,67.91,68.03,67.78,67.9,371377.0,63.4402,63.5523,63.3188,63.4309,371377.0
2015-09-29 13:00:00,67.91,68.41,67.81,68.27,717333.0,63.4402,63.9073,63.3468,63.7765,717333.0
2015-09-29 13:30:00,68.27,68.47,68.21,68.39,522310.0,63.7765,63.9633,63.7204,63.8886,522310.0
2015-09-29 14:00:00,68.38,68.5,68.1,68.45,493733.0,63.8793,63.9914,63.6177,63.9447,493733.0
2015-09-29 14:30:00,68.44,68.45,68.08,68.09,551778.0,63.9353,63.9447,63.599,63.6083,551778.0
2015-09-29 15:00:00,68.1,68.27,67.91,67.97,809313.0,63.6177,63.7765,63.4402,63.4962,809313.0
2015-09-29 15:30:00,67.97,68.7,67.97,68.51,1930619.0,63.4962,64.1782,63.4962,64.0007,1930619.0
2015-09-30 09:30:00,69.32,69.63,69.0,69.02,757543.0,64.7574,65.047,64.4585,64.4771,757543.0
2015-09-30 10:00:00,69.02,69.24,68.91,69.21,465328.0,64.4771,64.6827,64.3744,64.6546,465328.0
2015-09-30 10:30:00,69.21,69.33,68.86,68.97,449040.0,64.6546,64.7667,64.3277,64.4304,449040.0
2015-09-30 11:00:00,68.97,69.15,68.75,69.04,339844.0,64.4304,64.5986,64.2249,64.4958,339844.0
2015-09-30 11:30:00,69.04,69.21,68.52,68.6,409726.0,64.4958,64.6546,64.01,64.0848,409726.0
2015-09-30 12:00:00,68.6,68.69,68.35,68.44,332892.0,64.0848,64.1689,63.8512,63.9353,332892.0
2015-09-30 12:30:00,68.44,68.61,68.26,68.36,252231.0,63.9353,64.0941,63.7672,63.8606,252231.0
2015-09-30 13:00:00,68.35,68.99,68.33,68.99,319445.0,63.8512,64.4491,63.8325,64.4491,319445.0
2015-09-30 13:30:00,68.98,69.15,68.82,69.12,262153.0,64.4398,64.5986,64.2903,64.5706,262153.0
2015-09-30 14:00:00,69.14,69.17,68.88,69.09,263727.0,64.5892,64.6173,64.3463,64.5425,263727.0
2015-09-30 14:30:00,69.1,69.18,68.85,69.16,337311.0,64.5519,64.6266,64.3183,64.6079,337311.0
2015-09-30 15:00:00,69.16,69.25,68.96,69.15,445374.0,64.6079,64.692,64.4211,64.5986,445374.0
2015-09-30 15:30:00,69.16,69.47,69.14,69.37,1420789.0,64.6079,64.8975,64.5892,64.8041,1420789.0
2015-10-01 09:30:00,70.29,70.77,69.82,69.85,1003037.0,65.6635,66.1119,65.2245,65.2525,1003037.0
2015-10-01 10:00:00,69.84,70.33,69.6,70.09,752677.0,65.2432,65.7009,65.019,65.4767,752677.0
2015-10-01 10:30:00,70.09,70.11,69.54,69.57,569170.0,65.4767,65.4954,64.9629,64.9909,569170.0
2015-10-01 11:00:00,69.56,69.82,69.4,69.43,560978.0,64.9816,65.2245,64.8321,64.8601,560978.0
2015-10-01 11:30:00,69.44,69.56,69.14,69.29,438398.0,64.8695,64.9816,64.5892,64.7294,438398.0
2015-10-01 12:00:00,69.29,69.32,69.05,69.27,373100.0,64.7294,64.7574,64.5052,64.7107,373100.0
2015-10-01 12:30:00,69.3,69.5,69.23,69.38,303591.0,64.7387,64.9255,64.6733,64.8134,303591.0
2015-10-01 13:00:00,69.37,69.38,68.98,69.08,442654.0,64.8041,64.8134,64.4398,64.5332,442654.0
2015-10-01 13:30:00,69.08,69.49,69.06,69.42,432549.0,64.5332,64.9162,64.5145,64.8508,432549.0
2015-10-01 14:00:00,69.42,69.75,69.39,69.66,438442.0,64.8508,65.1591,64.8228,65.075,438442.0
2015-10-01 14:30:00,69.66,69.89,69.52,69.76,436208.0,65.075,65.2899,64.9442,65.1684,436208.0
2015-10-01 15:00:00,69.77,69.93,69.64,69.73,481773.0,65.1778,65.3272,65.0563,65.1404,481773.0
2015-10-01 15:30:00,69.72,70.03,69.46,69.98,1037003.0,65.1311,65.4207,64.8882,65.3739,1037003.0
2015-10-02 09:30:00,68.8,69.13,68.47,68.79,697307.0,64.2716,64.5799,63.9633,64.2623,697307.0
2015-10-02 10:00:00,68.76,69.1,68.36,68.73,495939.0,64.2342,64.5519,63.8606,64.2062,495939.0
2015-10-02 10:30:00,68.71,69.34,68.68,69.29,272817.0,64.1875,64.7761,64.1595,64.7294,272817.0
2015-10-02 11:00:00,69.29,69.53,69.2,69.41,412606.0,64.7294,64.9536,64.6453,64.8415,412606.0
2015-10-02 11:30:00,69.41,69.52,69.15,69.22,685989.0,64.8415,64.9442,64.5986,64.664,685989.0
2015-10-02 12:00:00,69.21,69.5,69.16,69.44,446483.0,64.6546,64.9255,64.6079,64.8695,446483.0
2015-10-02 12:30:00,69.45,69.97,69.44,69.91,291537.0,64.8788,65.3646,64.8695,65.3086,291537.0
2015-10-02 13:00:00,69.93,70.04,69.8,69.88,413588.0,65.3272,65.43,65.2058,65.2805,413588.0
2015-10-02 13:30:00,69.88,69.93,69.63,69.76,374378.0,65.2805,65.3272,65.047,65.1684,374378.0
2015-10-02 14:00:00,69.75,70.03,69.68,69.93,253923.0,65.1591,65.4207,65.0937,65.3272,253923.0
2015-10-02 14:30:00,69.93,70.1,69.76,69.78,297879.0,65.3272,65.486,65.1684,65.1871,297879.0
2015-10-02 15:00:00,69.78,70.42,69.73,70.4,436505.0,65.1871,65.785,65.1404,65.7663,436505.0
2015-10-02 15:30:00,70.41,70.73,70.36,70.71,1262129.0,65.7756,66.0746,65.7289,66.0559,1262129.0
2015-10-05 09:30:00,71.06,71.61,70.92,71.53,705680.0,66.3829,66.8967,66.2521,66.8219,705680.0
2015-10-05 10:00:00,71.54,71.93,71.38,71.85,543051.0,66.8313,67.1956,66.6818,67.1209,543051.0
2015-10-05 10:30:00,71.86,71.97,71.65,71.78,468423.0,67.1302,67.233,66.934,67.0555,468423.0
2015-10-05 11:00:00,71.78,71.81,71.6,71.61,475599.0,67.0555,67.0835,66.8873,66.8967,475599.0
2015-10-05 11:30:00,71.61,71.85,71.48,71.85,295257.0,66.8967,67.1209,66.7752,67.1209,295257.0
2015-10-05 12:00:00,71.85,72.02,71.78,71.88,354595.0,67.1209,67.2797,67.0555,67.1489,354595.0
2015-10-05 12:30:00,71.88,71.92,71.74,71.82,304069.0,67.1489,67.1863,67.0181,67.0928,304069.0
2015-10-05 13:00:00,71.82,72.23,71.82,72.08,297302.0,67.0928,67.4759,67.0928,67.3357,297302.0
2015-10-05 13:30:00,72.07,72.09,71.97,72.04,238330.0,67.3264,67.3451,67.233,67.2984,238330.0
2015-10-05 14:00:00,72.03,72.08,71.85,72.0,376850.0,67.289,67.3357,67.1209,67.261,376850.0
2015-10-05 14:30:00,72.01,72.19,71.94,72.01,387614.0,67.2703,67.4385,67.2049,67.2703,387614.0
2015-10-05 15:00:00,72.01,72.2,71.99,72.15,598740.0,67.2703,67.4478,67.2516,67.4011,598740.0
2015-10-05 15:30:00,72.15,72.34,72.13,72.23,940020.0,67.4011,67.5786,67.3824,67.4759,940020.0
2015-10-06 09:30:00,72.22,72.54,71.93,72.47,502670.0,67.4665,67.7654,67.1956,67.7001,502670.0
2015-10-06 10:00:00,72.48,72.49,72.14,72.17,485251.0,67.7094,67.7187,67.3918,67.4198,485251.0
2015-10-06 10:30:00,72.18,72.22,71.96,72.05,236197.0,67.4291,67.4665,67.2236,67.3077,236197.0
2015-10-06 11:00:00,72.04,72.25,72.03,72.22,239272.0,67.2984,67.4945,67.289,67.4665,239272.0
2015-10-06 11:30:00,72.23,72.27,71.98,72.08,309256.0,67.4759,67.5132,67.2423,67.3357,309256.0
2015-10-06 12:00:00,72.08,72.3,72.03,72.19,289070.0,67.3357,67.5412,67.289,67.4385,289070.0
2015-10-06 12:30:00,72.18,72.24,72.06,72.19,267842.0,67.4291,67.4852,67.317,67.4385,267842.0
2015-10-06 13:00:00,72.2,72.41,72.14,72.35,217142.0,67.4478,67.644,67.3918,67.588,217142.0
2015-10-06 13:30:00,72.34,72.35,72.12,72.3,216089.0,67.5786,67.588,67.3731,67.5412,216089.0
2015-10-06 14:00:00,72.3,72.45,72.19,72.3,292515.0,67.5412,67.6814,67.4385,67.5412,292515.0
2015-10-06 14:30:00,72.3,72.34,71.94,72.01,322844.0,67.5412,67.5786,67.2049,67.2703,322844.0
2015-10-06 15:00:00,72.0,72.07,71.83,72.04,378469.0,67.261,67.3264,67.1022,67.2984,378469.0
2015-10-06 15:30:00,72.03,72.17,72.0,72.08,725144.0,67.289,67.4198,67.261,67.3357,725144.0
2015-10-07 09:30:00,72.68,72.96,72.6,72.88,676982.0,67.8962,68.1578,67.8215,68.0831,676982.0
2015-10-07 10:00:00,72.87,73.17,72.87,73.16,506443.0,68.0737,68.354,68.0737,68.3446,506443.0
2015-10-07 10:30:00,73.16,73.19,72.74,72.82,434286.0,68.3446,68.3727,67.9523,68.027,434286.0
2015-10-07 11:00:00,72.81,72.88,72.45,72.55,331443.0,68.0177,68.0831,67.6814,67.7748,331443.0
2015-10-07 11:30:00,72.53,72.88,72.49,72.81,339094.0,67.7561,68.0831,67.7187,68.0177,339094.0
2015-10-07 12:00:00,72.81,72.85,72.57,72.61,240173.0,68.0177,68.055,67.7935,67.8308,240173.0
2015-10-07 12:30:00,72.61,72.92,72.57,72.81,206437.0,67.8308,68.1204,67.7935,68.0177,206437.0
2015-10-07 13:00:00,72.81,72.87,72.61,72.63,248906.0,68.0177,68.0737,67.8308,67.8495,248906.0
2015-10-07 13:30:00,72.64,72.95,72.63,72.91,316968.0,67.8589,68.1485,67.8495,68.1111,316968.0
2015-10-07 14:00:00,72.91,73.03,72.67,72.78,317871.0,68.1111,68.2232,67.8869,67.9897,317871.0
2015-10-07 14:30:00,72.78,72.94,72.69,72.83,342656.0,67.9897,68.1391,67.9056,68.0364,342656.0
2015-10-07 15:00:00,72.84,73.09,72.81,72.95,404610.0,68.0457,68.2792,68.0177,68.1485,404610.0
2015-10-07 15:30:00,72.95,73.23,72.88,73.21,859344.0,68.1485,68.41,68.0831,68.3913,859344.0
2015-10-08 09:30:00,73.0,73.41,72.92,73.08,632052.0,68.1952,68.5782,68.1204,68.2699,632052.0
2015-10-08 10:00:00,73.09,73.3,73.03,73.29,243049.0,68.2792,68.4754,68.2232,68.4661,243049.0
2015-10-08 10:30:00,73.28,73.59,73.28,73.48,358977.0,68.4567,68.7463,68.4567,68.6436,358977.0
2015-10-08 11:00:00,73.48,73.51,73.12,73.26,312001.0,68.6436,68.6716,68.3073,68.4381,312001.0
2015-10-08 11:30:00,73.27,73.45,73.26,73.36,196537.0,68.4474,68.6156,68.4381,68.5315,196537.0
2015-10-08 12:00:00,73.37,73.39,73.18,73.19,237797.0,68.5408,68.5595,68.3633,68.3727,237797.0
2015-10-08 12:30:00,73.19,73.34,73.05,73.05,274840.0,68.3727,68.5128,68.2419,68.2419,274840.0
2015-10-08 13:00:00,73.06,73.19,72.83,73.16,264905.0,68.2512,68.3727,68.0364,68.3446,264905.0
2015-10-08 13:30:00,73.17,73.35,73.08,73.3,231891.0,68.354,68.5221,68.2699,68.4754,231891.0
2015-10-08 14:00:00,73.3,73.7,73.2,73.52,432019.0,68.4754,68.8491,68.382,68.6809,432019.0
2015-10-08 14:30:00,73.51,73.77,73.48,73.57,354928.0,68.6716,68.9145,68.6436,68.7277,354928.0
2015-10-08 15:00:00,73.58,73.93,73.58,73.77,495141.0,68.737,69.064,68.737,68.9145,495141.0
2015-10-08 15:30:00,73.77,73.92,73.6,73.9,820275.0,68.9145,69.0546,68.7557,69.0359,820275.0
2015-10-09 09:30:00,74.04,74.09,73.63,73.79,749822.0,69.1667,69.2134,68.7837,68.9332,749822.0
2015-10-09 10:00:00,73.78,73.88,73.51,73.51,416839.0,68.9238,69.0173,68.6716,68.6716,416839.0
2015-10-09 10:30:00,73.52,73.75,73.5,73.73,419542.0,68.6809,68.8958,68.6623,68.8771,419542.0
2015-10-09 11:00:00,73.73,73.87,73.69,73.8,252574.0,68.8771,69.0079,68.8398,68.9425,252574.0
2015-10-09 11:30:00,73.79,73.81,73.59,73.7,190873.0,68.9332,68.9519,68.7463,68.8491,190873.0
2015-10-09 12:00:00,73.71,73.72,73.57,73.7,287269.0,68.8584,68.8678,68.7277,68.8491,287269.0
2015-10-09 12:30:00,73.7,73.7,73.47,73.65,243885.0,68.8491,68.8491,68.6342,68.8024,243885.0
2015-10-09 13:00:00,73.64,73.71,73.4,73.55,229829.0,68.793,68.8584,68.5688,68.709,229829.0
2015-10-09 13:30:00,73.55,73.66,73.43,73.54,235934.0,68.709,68.8117,68.5969,68.6996,235934.0
2015-10-09 14:00:00,73.54,73.62,73.43,73.58,241720.0,68.6996,68.7744,68.5969,68.737,241720.0
2015-10-09 14:30:00,73.59,73.66,73.51,73.64,274364.0,68.7463,68.8117,68.6716,68.793,274364.0
2015-10-09 15:00:00,73.64,73.82,73.57,73.79,309439.0,68.793,68.9612,68.7277,68.9332,309439.0
2015-10-09 15:30:00,73.79,74.06,73.77,73.98,987124.0,68.9332,69.1854,68.9145,69.1107,987124.0
2015-10-12 09:30:00,73.74,74.47,73.67,74.37,483283.0,68.8865,69.5684,68.8211,69.475,483283.0
2015-10-12 10:00:00,74.35,74.44,74.2,74.34,387686.0,69.4563,69.5404,69.3162,69.447,387686.0
2015-10-12 10:30:00,74.35,74.64,74.33,74.53,407245.0,69.4563,69.7272,69.4376,69.6245,407245.0
2015-10-12 11:00:00,74.53,74.84,74.53,74.76,381387.0,69.6245,69.9141,69.6245,69.8393,381387.0
2015-10-12 11:30:00,74.75,75.16,74.75,75.15,357236.0,69.83,70.213,69.83,70.2037,357236.0
2015-10-12 12:00:00,75.16,75.4,75.09,75.39,399671.0,70.213,70.4372,70.1476,70.4279,399671.0
2015-10-12 12:30:00,75.39,75.43,75.14,75.23,309889.0,70.4279,70.4652,70.1943,70.2784,309889.0
2015-10-12 13:00:00,75.23,75.25,74.94,75.04,288502.0,70.2784,70.2971,70.0075,70.1009,288502.0
2015-10-12 13:30:00,75.04,75.24,75.03,75.11,204610.0,70.1009,70.2877,70.0916,70.1663,204610.0
2015-10-12 14:00:00,75.12,75.3,75.07,75.17,236976.0,70.1756,70.3438,70.1289,70.2223,236976.0
2015-10-12 14:30:00,75.16,75.21,75.12,75.15,193885.0,70.213,70.2597,70.1756,70.2037,193885.0
2015-10-12 15:00:00,75.14,75.16,75.05,75.13,280196.0,70.1943,70.213,70.1102,70.185,280196.0
2015-10-12 15:30:00,75.14,75.21,74.88,75.0,894383.0,70.1943,70.2597,69.9514,70.0635,894383.0
2015-10-13 09:30:00,74.46,74.67,74.15,74.51,720701.0,69.5591,69.7553,69.2695,69.6058,720701.0
2015-10-13 10:00:00,74.52,74.82,74.47,74.71,490221.0,69.6151,69.8954,69.5684,69.7926,490221.0
2015-10-13 10:30:00,74.71,74.98,74.64,74.97,385309.0,69.7926,70.0448,69.7272,70.0355,385309.0
2015-10-13 11:00:00,74.97,75.05,74.65,74.88,637525.0,70.0355,70.1102,69.7366,69.9514,637525.0
2015-10-13 11:30:00,74.87,75.02,74.75,74.97,321147.0,69.9421,70.0822,69.83,70.0355,321147.0
2015-10-13 12:00:00,74.97,75.2,74.84,75.16,345850.0,70.0355,70.2504,69.9141,70.213,345850.0
2015-10-13 12:30:00,75.18,75.25,74.9,74.95,335033.0,70.2317,70.2971,69.9701,70.0168,335033.0
2015-10-13 13:00:00,74.95,74.99,74.78,74.87,330728.0,70.0168,70.0542,69.858,69.9421,330728.0
2015-10-13 13:30:00,74.88,75.01,74.71,74.91,362110.0,69.9514,70.0729,69.7926,69.9795,362110.0
2015-10-13 14:00:00,74.93,75.08,74.87,74.95,281689.0,69.9981,70.1383,69.9421,70.0168,281689.0
2015-10-13 14:30:00,74.95,75.21,74.89,75.2,438774.0,70.0168,70.2597,69.9608,70.2504,438774.0
2015-10-13 15:00:00,75.2,75.21,74.91,75.06,686440.0,70.2504,70.2597,69.9795,70.1196,686440.0
2015-10-13 15:30:00,75.06,75.06,74.8,74.98,1092586.0,70.1196,70.1196,69.8767,70.0448,1092586.0
2015-10-14 09:30:00,74.84,75.26,74.72,75.09,628283.0,69.9141,70.3064,69.802,70.1476,628283.0
2015-10-14 10:00:00,75.1,75.15,74.37,74.44,507472.0,70.157,70.2037,69.475,69.5404,507472.0
2015-10-14 10:30:00,74.43,74.43,73.96,73.96,575936.0,69.531,69.531,69.092,69.092,575936.0
2015-10-14 11:00:00,73.97,74.02,73.75,73.75,513305.0,69.1013,69.148,68.8958,68.8958,513305.0
2015-10-14 11:30:00,73.76,73.92,73.72,73.81,402436.0,68.9051,69.0546,68.8678,68.9519,402436.0
2015-10-14 12:00:00,73.81,74.07,73.8,74.06,230946.0,68.9519,69.1947,68.9425,69.1854,230946.0
2015-10-14 12:30:00,74.06,74.53,74.06,74.41,228674.0,69.1854,69.6245,69.1854,69.5124,228674.0
2015-10-14 13:00:00,74.42,74.47,74.26,74.29,213702.0,69.5217,69.5684,69.3722,69.4003,213702.0
2015-10-14 13:30:00,74.28,74.37,74.14,74.2,276078.0,69.3909,69.475,69.2601,69.3162,276078.0
2015-10-14 14:00:00,74.21,74.38,73.93,73.95,407110.0,69.3255,69.4843,69.064,69.0826,407110.0
2015-10-14 14:30:00,73.94,74.02,73.73,73.84,341979.0,69.0733,69.148,68.8771,68.9799,341979.0
2015-10-14 15:00:00,73.84,73.98,73.72,73.86,407911.0,68.9799,69.1107,68.8678,68.9986,407911.0
2015-10-14 15:30:00,73.87,74.17,73.83,74.11,1213642.0,69.0079,69.2882,68.9705,69.2321,1213642.0
2015-10-15 09:30:00,74.95,75.41,74.77,74.96,900442.0,70.0168,70.4465,69.8487,70.0262,900442.0
2015-10-15 10:00:00,74.95,75.09,74.65,74.69,379926.0,70.0168,70.1476,69.7366,69.7739,379926.0
2015-10-15 10:30:00,74.69,75.04,74.62,74.96,350780.0,69.7739,70.1009,69.7085,70.0262,350780.0
2015-10-15 11:00:00,74.96,75.1,74.89,75.06,276333.0,70.0262,70.157,69.9608,70.1196,276333.0
2015-10-15 11:30:00,75.06,75.16,74.75,74.78,386700.0,70.1196,70.213,69.83,69.858,386700.0
2015-10-15 12:00:00,74.77,74.87,74.58,74.76,355456.0,69.8487,69.9421,69.6712,69.8393,355456.0
2015-10-15 12:30:00,74.77,75.05,74.75,74.97,205611.0,69.8487,70.1102,69.83,70.0355,205611.0
2015-10-15 13:00:00,74.97,75.24,74.95,75.14,238222.0,70.0355,70.2877,70.0168,70.1943,238222.0
2015-10-15 13:30:00,75.13,75.25,75.07,75.16,296473.0,70.185,70.2971,70.1289,70.213,296473.0
2015-10-15 14:00:00,75.16,75.26,75.0,75.02,409441.0,70.213,70.3064,70.0635,70.0822,409441.0
2015-10-15 14:30:00,75.02,75.23,74.97,75.11,445120.0,70.0822,70.2784,70.0355,70.1663,445120.0
2015-10-15 15:00:00,75.11,75.29,75.09,75.25,496984.0,70.1663,70.3344,70.1476,70.2971,496984.0
2015-10-15 15:30:00,75.24,75.34,75.08,75.34,968240.0,70.2877,70.3812,70.1383,70.3812,968240.0
2015-10-16 09:30:00,75.33,75.64,74.79,75.18,1328963.0,70.3718,70.6614,69.8674,70.2317,1328963.0
2015-10-16 10:00:00,75.2,75.89,75.18,75.89,698780.0,70.2504,70.895,70.2317,70.895,698780.0
2015-10-16 10:30:00,75.88,76.05,75.61,75.63,753312.0,70.8856,71.0444,70.6334,70.6521,753312.0
2015-10-16 11:00:00,75.64,76.06,75.55,76.0,637581.0,70.6614,71.0538,70.5773,70.9977,637581.0
2015-10-16 11:30:00,76.0,76.42,75.86,76.39,763466.0,70.9977,71.3901,70.8669,71.362,763466.0
2015-10-16 12:00:00,76.38,76.54,76.26,76.31,649723.0,71.3527,71.5022,71.2406,71.2873,649723.0
2015-10-16 12:30:00,76.3,76.32,75.97,76.03,340889.0,71.278,71.2967,70.9697,71.0257,340889.0
2015-10-16 13:00:00,76.03,76.03,75.88,75.9,171121.0,71.0257,71.0257,70.8856,70.9043,171121.0
2015-10-16 13:30:00,75.89,75.92,75.66,75.66,226302.0,70.895,70.923,70.6801,70.6801,226302.0
2015-10-16 14:00:00,75.66,75.83,75.59,75.8,276898.0,70.6801,70.8389,70.6147,70.8109,276898.0
2015-10-16 14:30:00,75.79,75.86,75.67,75.72,402673.0,70.8015,70.8669,70.6894,70.7361,402673.0
2015-10-16 15:00:00,75.71,75.82,75.7,75.74,421170.0,70.7268,70.8296,70.7175,70.7548,421170.0
2015-10-16 15:30:00,75.75,76.06,75.7,76.0,1178083.0,70.7642,71.0538,70.7175,70.9977,1178083.0
2015-10-19 09:30:00,75.93,76.55,75.93,76.52,1190897.0,70.9323,71.5115,70.9323,71.4835,1190897.0
2015-10-19 10:00:00,76.52,77.31,76.5,76.84,1328479.0,71.4835,72.2215,71.4648,71.7824,1328479.0
2015-10-19 10:30:00,76.85,77.12,76.71,77.1,697786.0,71.7918,72.044,71.661,72.0253,697786.0
2015-10-19 11:00:00,77.09,77.33,77.0,77.11,610966.0,72.016,72.2402,71.9319,72.0347,610966.0
2015-10-19 11:30:00,77.1,77.26,76.99,77.0,521408.0,72.0253,72.1748,71.9226,71.9319,521408.0
2015-10-19 12:00:00,77.01,77.06,76.77,76.89,405679.0,71.9412,71.9879,71.717,71.8291,405679.0
2015-10-19 12:30:00,76.89,77.03,76.8,76.92,313348.0,71.8291,71.9599,71.7451,71.8572,313348.0
2015-10-19 13:00:00,76.92,76.99,76.7,76.9,456866.0,71.8572,71.9226,71.6516,71.8385,456866.0
2015-10-19 13:30:00,76.91,77.21,76.82,77.07,475928.0,71.8478,72.1281,71.7637,71.9973,475928.0
2015-10-19 14:00:00,77.06,77.19,76.99,77.03,341365.0,71.9879,72.1094,71.9226,71.9599,341365.0
2015-10-19 14:30:00,77.04,77.24,77.04,77.11,486029.0,71.9693,72.1561,71.9693,72.0347,486029.0
2015-10-19 15:00:00,77.11,77.18,77.02,77.08,653028.0,72.0347,72.1,71.9506,72.0066,653028.0
2015-10-19 15:30:00,77.09,77.12,76.94,77.0,1342210.0,72.016,72.044,71.8758,71.9319,1342210.0
2015-10-20 09:30:00,76.64,76.89,76.29,76.47,893126.0,71.5956,71.8291,71.2686,71.4368,893126.0
2015-10-20 10:00:00,76.47,76.53,76.36,76.43,826147.0,71.4368,71.4928,71.334,71.3994,826147.0
2015-10-20 10:30:00,76.43,76.63,76.3,76.59,600980.0,71.3994,71.5862,71.278,71.5489,600980.0
2015-10-20 11:00:00,76.59,76.6,76.36,76.44,494584.0,71.5489,71.5582,71.334,71.4088,494584.0
2015-10-20 11:30:00,76.44,76.45,76.15,76.29,461587.0,71.4088,71.4181,71.1378,71.2686,461587.0
2015-10-20 12:00:00,76.29,76.3,75.97,76.08,431160.0,71.2686,71.278,70.9697,71.0724,431160.0
2015-10-20 12:30:00,76.09,76.25,75.93,76.22,391396.0,71.0818,71.2313,70.9323,71.2032,391396.0
2015-10-20 13:00:00,76.21,76.38,76.12,76.27,429788.0,71.1939,71.3527,71.1098,71.2499,429788.0
2015-10-20 13:30:00,76.28,76.3,76.08,76.11,318469.0,71.2593,71.278,71.0724,71.1005,318469.0
2015-10-20 14:00:00,76.11,76.31,76.05,76.31,344025.0,71.1005,71.2873,71.0444,71.2873,344025.0
2015-10-20 14:30:00,76.31,76.35,76.2,76.32,337608.0,71.2873,71.3247,71.1845,71.2967,337608.0
2015-10-20 15:00:00,76.32,76.37,76.24,76.26,510346.0,71.2967,71.3434,71.2219,71.2406,510346.0
2015-10-20 15:30:00,76.26,76.33,76.1,76.31,882255.0,71.2406,71.306,71.0911,71.2873,882255.0
2015-10-21 09:30:00,76.94,76.94,76.38,76.54,490825.0,71.8758,71.8758,71.3527,71.5022,490825.0
2015-10-21 10:00:00,76.52,76.52,76.11,76.15,625980.0,71.4835,71.4835,71.1005,71.1378,625980.0
2015-10-21 10:30:00,76.15,76.5,76.14,76.3,557898.0,71.1378,71.4648,71.1285,71.278,557898.0
2015-10-21 11:00:00,76.3,76.48,76.19,76.37,453605.0,71.278,71.4461,71.1752,71.3434,453605.0
2015-10-21 11:30:00,76.38,76.62,76.32,76.37,379844.0,71.3527,71.5769,71.2967,71.3434,379844.0
2015-10-21 12:00:00,76.37,76.42,76.22,76.32,252428.0,71.3434,71.3901,71.2032,71.2967,252428.0
2015-10-21 12:30:00,76.32,76.35,76.02,76.02,245978.0,71.2967,71.3247,71.0164,71.0164,245978.0
2015-10-21 13:00:00,76.02,76.04,75.56,75.6,410892.0,71.0164,71.0351,70.5867,70.624,410892.0
2015-10-21 13:30:00,75.6,75.67,75.4,75.4,461255.0,70.624,70.6894,70.4372,70.4372,461255.0
2015-10-21 14:00:00,75.41,75.73,75.32,75.64,429955.0,70.4465,70.7455,70.3625,70.6614,429955.0
2015-10-21 14:30:00,75.64,75.94,75.59,75.8,333649.0,70.6614,70.9417,70.6147,70.8109,333649.0
2015-10-21 15:00:00,75.81,75.87,75.55,75.61,406961.0,70.8202,70.8763,70.5773,70.6334,406961.0
2015-10-21 15:30:00,75.6,75.63,75.31,75.45,1021519.0,70.624,70.6521,70.3531,70.4839,1021519.0
2015-10-22 09:30:00,75.89,76.52,75.64,76.49,956567.0,70.895,71.4835,70.6614,71.4555,956567.0
2015-10-22 10:00:00,76.49,76.71,76.1,76.17,747092.0,71.4555,71.661,71.0911,71.1565,747092.0
2015-10-22 10:30:00,76.16,76.7,76.14,76.69,563163.0,71.1472,71.6516,71.1285,71.6423,563163.0
2015-10-22 11:00:00,76.69,76.74,76.41,76.49,554687.0,71.6423,71.689,71.3807,71.4555,554687.0
2015-10-22 11:30:00,76.49,76.63,76.35,76.45,412204.0,71.4555,71.5862,71.3247,71.4181,412204.0
2015-10-22 12:00:00,76.45,76.8,76.44,76.76,446425.0,71.4181,71.7451,71.4088,71.7077,446425.0
2015-10-22 12:30:00,76.77,76.81,76.69,76.74,330647.0,71.717,71.7544,71.6423,71.689,330647.0
2015-10-22 13:00:00,76.75,76.85,76.65,76.67,484690.0,71.6983,71.7918,71.6049,71.6236,484690.0
2015-10-22 13:30:00,76.67,76.75,76.63,76.66,292126.0,71.6236,71.6983,71.5862,71.6143,292126.0
2015-10-22 14:00:00,76.65,76.73,76.42,76.52,476167.0,71.6049,71.6797,71.3901,71.4835,476167.0
2015-10-22 14:30:00,76.52,76.66,76.4,76.65,555496.0,71.4835,71.6143,71.3714,71.6049,555496.0
2015-10-22 15:00:00,76.64,76.67,76.29,76.48,661694.0,71.5956,71.6236,71.2686,71.4461,661694.0
2015-10-22 15:30:00,76.49,76.57,76.29,76.43,1241924.0,71.4555,71.5302,71.2686,71.3994,1241924.0
2015-10-23 09:30:00,77.46,77.63,76.6,77.2,1017643.0,72.3616,72.5204,71.5582,72.1187,1017643.0
2015-10-23 10:00:00,77.21,77.32,77.01,77.09,709327.0,72.1281,72.2308,71.9412,72.016,709327.0
2015-10-23 10:30:00,77.1,77.12,74.95,75.57,3197553.0,72.0253,72.044,70.0168,70.596,3197553.0
2015-10-23 11:00:00,75.61,76.53,75.55,76.25,1246931.0,70.6334,71.4928,70.5773,71.2313,1246931.0
2015-10-23 11:30:00,76.25,76.31,75.94,75.98,559191.0,71.2313,71.2873,70.9417,70.979,559191.0
2015-10-23 12:00:00,75.98,76.71,75.89,76.67,337938.0,70.979,71.661,70.895,71.6236,337938.0
2015-10-23 12:30:00,76.67,76.77,76.49,76.62,269996.0,71.6236,71.717,71.4555,71.5769,269996.0
2015-10-23 13:00:00,76.61,76.8,76.46,76.77,187967.0,71.5676,71.7451,71.4274,71.717,187967.0
2015-10-23 13:30:00,76.78,76.97,76.73,76.91,279172.0,71.7264,71.9039,71.6797,71.8478,279172.0
2015-10-23 14:00:00,76.92,77.25,76.89,77.05,375241.0,71.8572,72.1654,71.8291,71.9786,375241.0
2015-10-23 14:30:00,77.05,77.28,77.02,77.06,305002.0,71.9786,72.1935,71.9506,71.9879,305002.0
2015-10-23 15:00:00,77.07,77.25,76.97,77.04,549431.0,71.9973,72.1654,71.9039,71.9693,549431.0
2015-10-23 15:30:00,77.03,77.22,76.95,77.07,1112680.0,71.9599,72.1374,71.8852,71.9973,1112680.0
2015-10-26 09:30:00,78.1,78.1,77.09,77.57,1191872.0,72.9595,72.9595,72.016,72.4644,1191872.0
2015-10-26 10:00:00,77.59,77.66,77.13,77.4,757784.0,72.4831,72.5485,72.0533,72.3056,757784.0
2015-10-26 10:30:00,77.42,77.94,77.33,77.65,535600.0,72.3242,72.81,72.2402,72.5391,535600.0
2015-10-26 11:00:00,77.66,77.91,77.53,77.62,343965.0,72.5485,72.782,72.427,72.5111,343965.0
2015-10-26 11:30:00,77.62,77.89,77.61,77.8,288686.0,72.5111,72.7633,72.5017,72.6792,288686.0
2015-10-26 12:00:00,77.8,77.9,77.51,77.74,336708.0,72.6792,72.7727,72.4083,72.6232,336708.0
2015-10-26 12:30:00,77.75,77.88,77.68,77.83,293458.0,72.6325,72.754,72.5671,72.7073,293458.0
2015-10-26 13:00:00,77.84,77.84,77.61,77.75,283002.0,72.7166,72.7166,72.5017,72.6325,283002.0
2015-10-26 13:30:00,77.75,77.96,77.71,77.94,347750.0,72.6325,72.8287,72.5952,72.81,347750.0
2015-10-26 14:00:00,77.94,78.16,77.94,78.16,579301.0,72.81,73.0155,72.81,73.0155,579301.0
2015-10-26 14:30:00,78.16,78.28,78.09,78.1,497728.0,73.0155,73.1276,72.9502,72.9595,497728.0
2015-10-26 15:00:00,78.1,78.15,77.96,78.14,531217.0,72.9595,73.0062,72.8287,72.9969,531217.0
2015-10-26 15:30:00,78.14,78.31,78.04,78.18,921774.0,72.9969,73.1557,72.9034,73.0342,921774.0
2015-10-27 09:30:00,78.03,78.18,77.56,77.6,564837.0,72.8941,73.0342,72.455,72.4924,564837.0
2015-10-27 10:00:00,77.6,77.7,77.37,77.49,388227.0,72.4924,72.5858,72.2775,72.3896,388227.0
2015-10-27 10:30:00,77.5,77.82,77.47,77.66,255817.0,72.399,72.6979,72.371,72.5485,255817.0
2015-10-27 11:00:00,77.66,78.1,77.64,77.96,369561.0,72.5485,72.9595,72.5298,72.8287,369561.0
2015-10-27 11:30:00,77.97,77.98,77.57,77.7,382739.0,72.838,72.8474,72.4644,72.5858,382739.0
2015-10-27 12:00:00,77.71,77.8,77.6,77.75,219322.0,72.5952,72.6792,72.4924,72.6325,219322.0
2015-10-27 12:30:00,77.74,77.83,77.51,77.58,300842.0,72.6232,72.7073,72.4083,72.4737,300842.0
2015-10-27 13:00:00,77.57,77.61,77.3,77.34,401971.0,72.4644,72.5017,72.2121,72.2495,401971.0
2015-10-27 13:30:00,77.34,77.35,77.05,77.21,392093.0,72.2495,72.2589,71.9786,72.1281,392093.0
2015-10-27 14:00:00,77.2,77.39,77.16,77.23,321386.0,72.1187,72.2962,72.0814,72.1468,321386.0
2015-10-27 14:30:00,77.23,77.41,77.21,77.34,331726.0,72.1468,72.3149,72.1281,72.2495,331726.0
2015-10-27 15:00:00,77.34,77.59,77.3,77.54,408343.0,72.2495,72.4831,72.2121,72.4364,408343.0
2015-10-27 15:30:00,77.55,77.62,77.43,77.54,677428.0,72.4457,72.5111,72.3336,72.4364,677428.0
2015-10-28 09:30:00,77.82,78.16,77.44,78.14,547317.0,72.6979,73.0155,72.3429,72.9969,547317.0
2015-10-28 10:00:00,78.16,78.17,77.77,77.92,434834.0,73.0155,73.0249,72.6512,72.7913,434834.0
2015-10-28 10:30:00,77.92,78.25,77.88,78.25,347399.0,72.7913,73.0996,72.754,73.0996,347399.0
2015-10-28 11:00:00,78.26,78.59,78.02,78.04,638036.0,73.109,73.4172,72.8848,72.9034,638036.0
2015-10-28 11:30:00,78.04,78.51,78.02,78.5,548357.0,72.9034,73.3425,72.8848,73.3332,548357.0
2015-10-28 12:00:00,78.47,78.5,78.27,78.32,272040.0,73.3051,73.3332,73.1183,73.165,272040.0
2015-10-28 12:30:00,78.31,78.42,78.12,78.37,1839851.0,73.1557,73.2584,72.9782,73.2117,1839851.0
2015-10-28 13:00:00,78.36,78.47,78.28,78.41,270099.0,73.2024,73.3051,73.1276,73.2491,270099.0
2015-10-28 13:30:00,78.41,78.56,78.39,78.54,333904.0,73.2491,73.3892,73.2304,73.3705,333904.0
2015-10-28 14:00:00,78.53,78.53,77.71,78.01,598072.0,73.3612,73.3612,72.5952,72.8754,598072.0
2015-10-28 14:30:00,77.99,78.13,77.66,77.95,625513.0,72.8567,72.9875,72.5485,72.8194,625513.0
2015-10-28 15:00:00,77.95,78.51,77.83,78.46,506715.0,72.8194,73.3425,72.7073,73.2958,506715.0
2015-10-28 15:30:00,78.47,78.89,78.44,78.86,1540321.0,73.3051,73.6975,73.2771,73.6695,1540321.0
2015-10-29 09:30:00,78.59,78.66,78.25,78.4,743732.0,73.4172,73.4826,73.0996,73.2397,743732.0
2015-10-29 10:00:00,78.39,78.45,78.04,78.06,481757.0,73.2304,73.2865,72.9034,72.9221,481757.0
2015-10-29 10:30:00,78.08,78.23,77.93,78.17,451198.0,72.9408,73.0809,72.8007,73.0249,451198.0
2015-10-29 11:00:00,78.17,78.32,78.11,78.22,330929.0,73.0249,73.165,72.9688,73.0716,330929.0
2015-10-29 11:30:00,78.21,78.36,78.16,78.33,256992.0,73.0623,73.2024,73.0155,73.1744,256992.0
2015-10-29 12:00:00,78.33,78.35,78.15,78.31,213825.0,73.1744,73.193,73.0062,73.1557,213825.0
2015-10-29 12:30:00,78.31,78.71,78.23,78.39,1096378.0,73.1557,73.5293,73.0809,73.2304,1096378.0
2015-10-29 13:00:00,78.39,78.5,78.27,78.4,255560.0,73.2304,73.3332,73.1183,73.2397,255560.0
2015-10-29 13:30:00,78.4,78.43,78.32,78.36,298857.0,73.2397,73.2678,73.165,73.2024,298857.0
2015-10-29 14:00:00,78.36,78.43,78.26,78.41,219767.0,73.2024,73.2678,73.109,73.2491,219767.0
2015-10-29 14:30:00,78.41,78.52,78.28,78.48,317946.0,73.2491,73.3518,73.1276,73.3145,317946.0
2015-10-29 15:00:00,78.48,78.51,78.41,78.49,361649.0,73.3145,73.3425,73.2491,73.3238,361649.0
2015-10-29 15:30:00,78.49,78.65,78.39,78.51,766919.0,73.3238,73.4733,73.2304,73.3425,766919.0
2015-10-30 09:30:00,78.72,78.81,77.97,78.03,980418.0,73.5387,73.6228,72.838,72.8941,980418.0
2015-10-30 10:00:00,78.03,78.16,77.86,78.06,530796.0,72.8941,73.0155,72.7353,72.9221,530796.0
2015-10-30 10:30:00,78.05,78.25,78.04,78.11,399195.0,72.9128,73.0996,72.9034,72.9688,399195.0
2015-10-30 11:00:00,78.11,78.19,77.98,78.15,546666.0,72.9688,73.0436,72.8474,73.0062,546666.0
2015-10-30 11:30:00,78.15,78.2,77.94,77.95,445434.0,73.0062,73.0529,72.81,72.8194,445434.0
2015-10-30 12:00:00,77.95,78.0,77.83,77.94,517991.0,72.8194,72.8661,72.7073,72.81,517991.0
2015-10-30 12:30:00,77.93,78.19,77.93,78.18,531037.0,72.8007,73.0436,72.8007,73.0342,531037.0
2015-10-30 13:00:00,78.17,78.21,77.94,78.01,494166.0,73.0249,73.0623,72.81,72.8754,494166.0
2015-10-30 13:30:00,78.01,78.29,77.99,78.17,506286.0,72.8754,73.137,72.8567,73.0249,506286.0
2015-10-30 14:00:00,78.16,78.25,77.88,77.89,492388.0,73.0155,73.0996,72.754,72.7633,492388.0
2015-10-30 14:30:00,77.88,77.99,77.78,77.79,586224.0,72.754,72.8567,72.6606,72.6699,586224.0
2015-10-30 15:00:00,77.79,77.9,77.56,77.61,884819.0,72.6699,72.7727,72.455,72.5017,884819.0
2015-10-30 15:30:00,77.61,77.94,77.59,77.6,2007626.0,72.5017,72.81,72.4831,72.4924,2007626.0
2015-11-02 09:30:00,75.19,76.21,74.53,75.22,5834210.0,70.241,71.1939,69.6245,70.2691,5834210.0
2015-11-02 10:00:00,75.21,75.68,75.02,75.48,2987980.0,70.2597,70.6988,70.0822,70.5119,2987980.0
2015-11-02 10:30:00,75.49,75.8,75.19,75.19,1855419.0,70.5213,70.8109,70.241,70.241,1855419.0
2015-11-02 11:00:00,75.19,75.66,75.0,75.46,1615530.0,70.241,70.6801,70.0635,70.4933,1615530.0
2015-11-02 11:30:00,75.46,75.47,75.01,75.28,1264086.0,70.4933,70.5026,70.0729,70.3251,1264086.0
2015-11-02 12:00:00,75.28,75.32,74.97,75.22,1119247.0,70.3251,70.3625,70.0355,70.2691,1119247.0
2015-11-02 12:30:00,75.22,75.25,74.99,75.01,1055409.0,70.2691,70.2971,70.0542,70.0729,1055409.0
2015-11-02 13:00:00,75.01,75.03,74.75,74.91,1504085.0,70.0729,70.0916,69.83,69.9795,1504085.0
2015-11-02 13:30:00,74.92,75.0,74.56,74.98,1560790.0,69.9888,70.0635,69.6525,70.0448,1560790.0
2015-11-02 14:00:00,74.98,75.44,74.92,75.32,1690235.0,70.0448,70.4746,69.9888,70.3625,1690235.0
2015-11-02 14:30:00,75.32,75.34,74.92,75.28,1451810.0,70.3625,70.3812,69.9888,70.3251,1451810.0
2015-11-02 15:00:00,75.28,75.33,75.0,75.11,1687655.0,70.3251,70.3718,70.0635,70.1663,1687655.0
2015-11-02 15:30:00,75.11,75.36,75.02,75.18,3086510.0,70.1663,70.3998,70.0822,70.2317,3086510.0
2015-11-03 09:30:00,75.13,76.48,74.81,76.48,2457176.0,70.185,71.4461,69.886,71.4461,2457176.0
2015-11-03 10:00:00,76.46,77.57,76.21,77.36,3263006.0,71.4274,72.4644,71.1939,72.2682,3263006.0
2015-11-03 10:30:00,77.36,77.78,77.05,77.7,1498039.0,72.2682,72.6606,71.9786,72.5858,1498039.0
2015-11-03 11:00:00,77.71,78.08,77.63,77.98,1564127.0,72.5952,72.9408,72.5204,72.8474,1564127.0
2015-11-03 11:30:00,77.97,78.1,77.72,77.74,855899.0,72.838,72.9595,72.6045,72.6232,855899.0
2015-11-03 12:00:00,77.75,78.0,77.7,77.96,965075.0,72.6325,72.8661,72.5858,72.8287,965075.0
2015-11-03 12:30:00,77.96,78.05,77.93,78.0,664443.0,72.8287,72.9128,72.8007,72.8661,664443.0
2015-11-03 13:00:00,78.0,78.1,77.89,78.03,631175.0,72.8661,72.9595,72.7633,72.8941,631175.0
2015-11-03 13:30:00,78.04,78.28,78.01,78.17,659577.0,72.9034,73.1276,72.8754,73.0249,659577.0
2015-11-03 14:00:00,78.17,78.58,78.14,78.29,979093.0,73.0249,73.4079,72.9969,73.137,979093.0
2015-11-03 14:30:00,78.29,78.53,78.21,78.37,1007498.0,73.137,73.3612,73.0623,73.2117,1007498.0
2015-11-03 15:00:00,78.37,78.51,78.28,78.47,1009382.0,73.2117,73.3425,73.1276,73.3051,1009382.0
2015-11-03 15:30:00,78.47,78.48,77.87,77.91,1795562.0,73.3051,73.3145,72.7446,72.782,1795562.0
2015-11-04 09:30:00,78.37,78.5,77.9,78.0,1224508.0,73.2117,73.3332,72.7727,72.8661,1224508.0
2015-11-04 10:00:00,78.0,78.37,77.95,78.24,657417.0,72.8661,73.2117,72.8194,73.0903,657417.0
2015-11-04 10:30:00,78.25,78.53,78.23,78.44,900730.0,73.0996,73.3612,73.0809,73.2771,900730.0
2015-11-04 11:00:00,78.44,78.5,78.35,78.45,435743.0,73.2771,73.3332,73.193,73.2865,435743.0
2015-11-04 11:30:00,78.46,78.54,78.35,78.48,389789.0,73.2958,73.3705,73.193,73.3145,389789.0
2015-11-04 12:00:00,78.48,78.83,78.42,78.43,473839.0,73.3145,73.6414,73.2584,73.2678,473839.0
2015-11-04 12:30:00,78.42,78.58,78.23,78.54,328354.0,73.2584,73.4079,73.0809,73.3705,328354.0
2015-11-04 13:00:00,78.55,78.55,78.24,78.33,277606.0,73.3799,73.3799,73.0903,73.1744,277606.0
2015-11-04 13:30:00,78.33,78.47,78.28,78.41,296993.0,73.1744,73.3051,73.1276,73.2491,296993.0
2015-11-04 14:00:00,78.4,78.59,78.37,78.58,413114.0,73.2397,73.4172,73.2117,73.4079,413114.0
2015-11-04 14:30:00,78.58,78.8,78.55,78.59,644767.0,73.4079,73.6134,73.3799,73.4172,644767.0
2015-11-04 15:00:00,78.6,78.67,78.43,78.56,611349.0,73.4266,73.492,73.2678,73.3892,611349.0
2015-11-04 15:30:00,78.57,78.57,78.22,78.36,888227.0,73.3986,73.3986,73.0716,73.2024,888227.0
2015-11-05 09:30:00,78.42,79.49,78.42,79.49,1148060.0,73.2584,74.258,73.2584,74.258,1148060.0
2015-11-05 10:00:00,79.49,79.71,79.13,79.23,922693.0,74.258,74.4635,73.9217,74.0151,922693.0
2015-11-05 10:30:00,79.22,79.27,78.81,78.99,586181.0,74.0058,74.0525,73.6228,73.7909,586181.0
2015-11-05 11:00:00,79.01,79.43,78.98,79.26,565524.0,73.8096,74.202,73.7816,74.0431,565524.0
2015-11-05 11:30:00,79.26,79.51,79.21,79.47,494834.0,74.0431,74.2767,73.9964,74.2393,494834.0
2015-11-05 12:00:00,79.46,79.63,79.43,79.59,511698.0,74.23,74.3888,74.202,74.3514,511698.0
2015-11-05 12:30:00,79.6,79.65,79.46,79.54,550848.0,74.3608,74.4075,74.23,74.3047,550848.0
2015-11-05 13:00:00,79.54,79.59,79.38,79.42,493438.0,74.3047,74.3514,74.1552,74.1926,493438.0
2015-11-05 13:30:00,79.42,79.51,79.39,79.48,367639.0,74.1926,74.2767,74.1646,74.2487,367639.0
2015-11-05 14:00:00,79.48,79.52,79.29,79.34,448708.0,74.2487,74.286,74.0712,74.1179,448708.0
2015-11-05 14:30:00,79.34,79.48,79.31,79.43,410531.0,74.1179,74.2487,74.0899,74.202,410531.0
2015-11-05 15:00:00,79.43,79.44,79.21,79.41,562711.0,74.202,74.2113,73.9964,74.1833,562711.0
2015-11-05 15:30:00,79.4,79.42,79.23,79.29,1089567.0,74.1739,74.1926,74.0151,74.0712,1089567.0
2015-11-06 09:30:00,79.57,79.57,78.86,78.97,957345.0,74.3327,74.3327,73.6695,73.7722,957345.0
2015-11-06 10:00:00,78.96,78.99,78.48,78.62,765048.0,73.7629,73.7909,73.3145,73.4453,765048.0
2015-11-06 10:30:00,78.62,79.3,78.59,78.84,638215.0,73.4453,74.0805,73.4172,73.6508,638215.0
2015-11-06 11:00:00,78.84,78.92,78.67,78.8,495693.0,73.6508,73.7255,73.492,73.6134,495693.0
2015-11-06 11:30:00,78.79,79.1,78.79,78.97,312907.0,73.6041,73.8937,73.6041,73.7722,312907.0
2015-11-06 12:00:00,78.97,79.02,78.65,78.67,298794.0,73.7722,73.8189,73.4733,73.492,298794.0
2015-11-06 12:30:00,78.67,78.7,78.32,78.43,569916.0,73.492,73.52,73.165,73.2678,569916.0
2015-11-06 13:00:00,78.43,78.55,78.32,78.48,427596.0,73.2678,73.3799,73.165,73.3145,427596.0
2015-11-06 13:30:00,78.48,78.7,78.46,78.65,343280.0,73.3145,73.52,73.2958,73.4733,343280.0
2015-11-06 14:00:00,78.65,78.79,78.43,78.49,506809.0,73.4733,73.6041,73.2678,73.3238,506809.0
2015-11-06 14:30:00,78.49,78.54,78.36,78.52,456579.0,73.3238,73.3705,73.2024,73.3518,456579.0
2015-11-06 15:00:00,78.53,78.66,78.52,78.62,418674.0,73.3612,73.4826,73.3518,73.4453,418674.0
2015-11-06 15:30:00,78.62,78.77,78.54,78.74,871724.0,73.4453,73.5854,73.3705,73.5574,871724.0
2015-11-09 09:30:00,78.4,78.4,77.29,77.48,1018567.0,73.2397,73.2397,72.2028,72.3803,1018567.0
2015-11-09 10:00:00,77.5,77.95,77.47,77.75,821978.0,72.399,72.8194,72.371,72.6325,821978.0
2015-11-09 10:30:00,77.76,77.85,77.73,77.77,451978.0,72.6419,72.7259,72.6138,72.6512,451978.0
2015-11-09 11:00:00,77.77,77.81,77.48,77.51,541561.0,72.6512,72.6886,72.3803,72.4083,541561.0
2015-11-09 11:30:00,77.52,77.73,77.44,77.54,405025.0,72.4177,72.6138,72.3429,72.4364,405025.0
2015-11-09 12:00:00,77.53,77.78,77.47,77.77,429996.0,72.427,72.6606,72.371,72.6512,429996.0
2015-11-09 12:30:00,77.77,77.81,77.73,77.79,390944.0,72.6512,72.6886,72.6138,72.6699,390944.0
2015-11-09 13:00:00,77.8,77.81,77.56,77.64,317769.0,72.6792,72.6886,72.455,72.5298,317769.0
2015-11-09 13:30:00,77.64,77.79,77.57,77.73,395739.0,72.5298,72.6699,72.4644,72.6138,395739.0
2015-11-09 14:00:00,77.73,77.96,77.7,77.94,458297.0,72.6138,72.8287,72.5858,72.81,458297.0
2015-11-09 14:30:00,77.93,78.0,77.79,77.93,551795.0,72.8007,72.8661,72.6699,72.8007,551795.0
2015-11-09 15:00:00,77.93,78.0,77.78,77.95,535402.0,72.8007,72.8661,72.6606,72.8194,535402.0
2015-11-09 15:30:00,77.95,78.33,77.95,78.1,1255081.0,72.8194,73.1744,72.8194,72.9595,1255081.0
2015-11-10 09:30:00,77.65,78.32,77.61,78.13,541070.0,72.6669,73.2939,72.6295,73.1161,541070.0
2015-11-10 10:00:00,78.12,78.79,78.12,78.62,1049231.0,73.1067,73.7337,73.1067,73.5746,1049231.0
2015-11-10 10:30:00,78.63,78.96,78.61,78.84,614215.0,73.584,73.8928,73.5653,73.7805,614215.0
2015-11-10 11:00:00,78.85,78.91,78.7,78.78,381035.0,73.7899,73.846,73.6495,73.7244,381035.0
2015-11-10 11:30:00,78.77,79.01,78.76,78.94,318906.0,73.715,73.9396,73.7057,73.8741,318906.0
2015-11-10 12:00:00,78.93,79.0,78.91,78.95,245801.0,73.8647,73.9302,73.846,73.8835,245801.0
2015-11-10 12:30:00,78.95,79.1,78.8,79.05,319226.0,73.8835,74.0238,73.7431,73.977,319226.0
2015-11-10 13:00:00,79.06,79.09,78.88,79.07,351800.0,73.9864,74.0145,73.818,73.9958,351800.0
2015-11-10 13:30:00,79.08,79.27,78.99,79.2,371358.0,74.0051,74.1829,73.9209,74.1174,371358.0
2015-11-10 14:00:00,79.2,79.25,79.1,79.18,352830.0,74.1174,74.1642,74.0238,74.0987,352830.0
2015-11-10 14:30:00,79.18,79.48,79.12,79.27,837915.0,74.0987,74.3794,74.0425,74.1829,837915.0
2015-11-10 15:00:00,79.27,79.37,79.2,79.36,505958.0,74.1829,74.2765,74.1174,74.2671,505958.0
2015-11-10 15:30:00,79.35,79.5,79.3,79.47,1144023.0,74.2578,74.3982,74.211,74.3701,1144023.0
2015-11-11 09:30:00,79.85,79.85,79.65,79.8,966778.0,74.7257,74.7257,74.5385,74.6789,966778.0
2015-11-11 10:00:00,79.81,79.84,79.41,79.73,587665.0,74.6883,74.7163,74.3139,74.6134,587665.0
2015-11-11 10:30:00,79.73,79.79,79.52,79.65,463771.0,74.6134,74.6696,74.4169,74.5385,463771.0
2015-11-11 11:00:00,79.66,79.78,79.52,79.76,337376.0,74.5479,74.6602,74.4169,74.6415,337376.0
2015-11-11 11:30:00,79.77,79.85,79.68,79.82,311280.0,74.6508,74.7257,74.5666,74.6976,311280.0
2015-11-11 12:00:00,79.82,80.21,79.81,80.1,478551.0,74.6976,75.0626,74.6883,74.9597,478551.0
2015-11-11 12:30:00,80.09,80.25,80.05,80.14,401724.0,74.9503,75.1,74.9129,74.9971,401724.0
2015-11-11 13:00:00,80.14,80.15,79.88,79.94,461194.0,74.9971,75.0064,74.7538,74.8099,461194.0
2015-11-11 13:30:00,79.94,79.99,79.76,79.8,264118.0,74.8099,74.8567,74.6415,74.6789,264118.0
2015-11-11 14:00:00,79.79,80.01,79.69,79.97,292815.0,74.6696,74.8754,74.576,74.838,292815.0
2015-11-11 14:30:00,79.98,80.0,79.61,79.61,536287.0,74.8474,74.8661,74.5011,74.5011,536287.0
2015-11-11 15:00:00,79.6,79.79,79.43,79.67,531867.0,74.4917,74.6696,74.3327,74.5573,531867.0
2015-11-11 15:30:00,79.66,79.76,79.17,79.19,1285461.0,74.5479,74.6415,74.0893,74.1081,1285461.0
2015-11-12 09:30:00,78.86,79.15,78.14,78.25,951639.0,73.7992,74.0706,73.1254,73.2284,951639.0
2015-11-12 10:00:00,78.24,78.73,78.15,78.48,722546.0,73.219,73.6776,73.1348,73.4436,722546.0
2015-11-12 10:30:00,78.47,78.85,78.27,78.82,510368.0,73.4343,73.7899,73.2471,73.7618,510368.0
2015-11-12 11:00:00,78.81,78.93,78.64,78.67,523404.0,73.7524,73.8647,73.5934,73.6214,523404.0
2015-11-12 11:30:00,78.68,78.7,78.43,78.61,486266.0,73.6308,73.6495,73.3968,73.5653,486266.0
2015-11-12 12:00:00,78.61,78.66,78.26,78.31,286145.0,73.5653,73.6121,73.2377,73.2845,286145.0
2015-11-12 12:30:00,78.32,78.62,78.31,78.42,386385.0,73.2939,73.5746,73.2845,73.3875,386385.0
2015-11-12 13:00:00,78.42,78.87,78.4,78.77,463125.0,73.3875,73.8086,73.3688,73.715,463125.0
2015-11-12 13:30:00,78.77,78.83,78.59,78.75,337757.0,73.715,73.7712,73.5466,73.6963,337757.0
2015-11-12 14:00:00,78.75,78.86,78.67,78.84,521841.0,73.6963,73.7992,73.6214,73.7805,521841.0
2015-11-12 14:30:00,78.83,78.88,78.58,78.73,691174.0,73.7712,73.818,73.5372,73.6776,691174.0
2015-11-12 15:00:00,78.74,78.78,78.57,78.64,578631.0,73.6869,73.7244,73.5278,73.5934,578631.0
2015-11-12 15:30:00,78.64,78.69,78.22,78.26,1099089.0,73.5934,73.6401,73.2003,73.2377,1099089.0
2015-11-13 09:30:00,78.02,78.59,78.01,78.42,1794692.0,73.0131,73.5466,73.0038,73.3875,1794692.0
2015-11-13 10:00:00,78.42,78.44,77.77,77.98,1202553.0,73.3875,73.4062,72.7792,72.9757,1202553.0
2015-11-13 10:30:00,77.98,78.31,77.87,78.22,593238.0,72.9757,73.2845,72.8728,73.2003,593238.0
2015-11-13 11:00:00,78.21,78.31,77.87,78.26,470181.0,73.1909,73.2845,72.8728,73.2377,470181.0
2015-11-13 11:30:00,78.25,78.69,78.21,78.68,396766.0,73.2284,73.6401,73.1909,73.6308,396766.0
2015-11-13 12:00:00,78.68,78.97,78.61,78.61,399251.0,73.6308,73.9022,73.5653,73.5653,399251.0
2015-11-13 12:30:00,78.61,78.74,78.45,78.51,336343.0,73.5653,73.6869,73.4155,73.4717,336343.0
2015-11-13 13:00:00,78.51,78.56,78.34,78.38,259600.0,73.4717,73.5185,73.3126,73.35,259600.0
2015-11-13 13:30:00,78.37,78.4,78.19,78.28,325252.0,73.3407,73.3688,73.1722,73.2565,325252.0
2015-11-13 14:00:00,78.27,78.33,78.11,78.2,616771.0,73.2471,73.3032,73.0974,73.1816,616771.0
2015-11-13 14:30:00,78.19,78.25,78.07,78.16,674791.0,73.1722,73.2284,73.0599,73.1442,674791.0
2015-11-13 15:00:00,78.15,78.21,77.97,78.02,784309.0,73.1348,73.1909,72.9663,73.0131,784309.0
2015-11-13 15:30:00,78.02,78.32,78.02,78.11,873198.0,73.0131,73.2939,73.0131,73.0974,873198.0
2015-11-16 09:30:00,77.79,78.35,77.78,77.97,1059852.0,72.7979,73.322,72.7885,72.9663,1059852.0
2015-11-16 10:00:00,77.97,78.1,77.79,77.84,374427.0,72.9663,73.088,72.7979,72.8447,374427.0
2015-11-16 10:30:00,77.84,77.91,77.58,77.75,437080.0,72.8447,72.9102,72.6014,72.7605,437080.0
2015-11-16 11:00:00,77.75,77.96,77.71,77.84,282474.0,72.7605,72.957,72.723,72.8447,282474.0
2015-11-16 11:30:00,77.84,78.19,77.84,77.92,358161.0,72.8447,73.1722,72.8447,72.9196,358161.0
2015-11-16 12:00:00,77.94,78.12,77.88,78.08,301831.0,72.9383,73.1067,72.8821,73.0693,301831.0
2015-11-16 12:30:00,78.08,78.18,77.99,78.01,256447.0,73.0693,73.1629,72.9851,73.0038,256447.0
2015-11-16 13:00:00,78.01,78.21,77.99,78.1,304432.0,73.0038,73.1909,72.9851,73.088,304432.0
2015-11-16 13:30:00,78.09,78.18,78.08,78.1,259078.0,73.0786,73.1629,73.0693,73.088,259078.0
2015-11-16 14:00:00,78.1,78.14,77.99,78.14,411130.0,73.088,73.1254,72.9851,73.1254,411130.0
2015-11-16 14:30:00,78.14,78.18,78.0,78.12,373676.0,73.1254,73.1629,72.9944,73.1067,373676.0
2015-11-16 15:00:00,78.12,78.8,78.12,78.8,700778.0,73.1067,73.7431,73.1067,73.7431,700778.0
2015-11-16 15:30:00,78.8,78.91,78.68,78.87,1233871.0,73.7431,73.846,73.6308,73.8086,1233871.0
2015-11-17 09:30:00,78.94,79.25,78.8,78.89,937451.0,73.8741,74.1642,73.7431,73.8273,937451.0
2015-11-17 10:00:00,78.88,79.06,78.7,78.81,425516.0,73.818,73.9864,73.6495,73.7524,425516.0
2015-11-17 10:30:00,78.79,79.25,78.77,79.22,358441.0,73.7337,74.1642,73.715,74.1361,358441.0
2015-11-17 11:00:00,79.22,79.28,79.02,79.06,360183.0,74.1361,74.1923,73.949,73.9864,360183.0
2015-11-17 11:30:00,79.07,79.27,78.94,79.08,521026.0,73.9958,74.1829,73.8741,74.0051,521026.0
2015-11-17 12:00:00,79.08,79.12,78.83,78.86,396063.0,74.0051,74.0425,73.7712,73.7992,396063.0
2015-11-17 12:30:00,78.86,79.07,78.8,78.93,232088.0,73.7992,73.9958,73.7431,73.8647,232088.0
2015-11-17 13:00:00,78.94,79.08,78.69,78.7,281082.0,73.8741,74.0051,73.6401,73.6495,281082.0
2015-11-17 13:30:00,78.7,78.92,78.68,78.92,341825.0,73.6495,73.8554,73.6308,73.8554,341825.0
2015-11-17 14:00:00,78.91,79.02,78.84,78.86,345500.0,73.846,73.949,73.7805,73.7992,345500.0
2015-11-17 14:30:00,78.86,78.89,78.47,78.82,330072.0,73.7992,73.8273,73.4343,73.7618,330072.0
2015-11-17 15:00:00,78.83,78.85,78.61,78.79,508321.0,73.7712,73.7899,73.5653,73.7337,508321.0
2015-11-17 15:30:00,78.79,79.05,78.73,78.81,799105.0,73.7337,73.977,73.6776,73.7524,799105.0
2015-11-18 09:30:00,78.96,79.1,78.74,79.03,484869.0,73.8928,74.0238,73.6869,73.9583,484869.0
2015-11-18 10:00:00,79.04,79.57,79.04,79.31,455116.0,73.9677,74.4637,73.9677,74.2204,455116.0
2015-11-18 10:30:00,79.33,79.54,79.27,79.45,417238.0,74.2391,74.4356,74.1829,74.3514,417238.0
2015-11-18 11:00:00,79.43,79.69,79.29,79.65,330423.0,74.3327,74.576,74.2016,74.5385,330423.0
2015-11-18 11:30:00,79.66,79.9,79.63,79.75,402334.0,74.5479,74.7725,74.5198,74.6321,402334.0
2015-11-18 12:00:00,79.74,79.79,79.61,79.75,434007.0,74.6228,74.6696,74.5011,74.6321,434007.0
2015-11-18 12:30:00,79.76,79.88,79.62,79.65,267633.0,74.6415,74.7538,74.5105,74.5385,267633.0
2015-11-18 13:00:00,79.65,79.95,79.65,79.9,261767.0,74.5385,74.8193,74.5385,74.7725,261767.0
2015-11-18 13:30:00,79.91,79.93,79.68,79.74,295658.0,74.7819,74.8006,74.5666,74.6228,295658.0
2015-11-18 14:00:00,79.73,80.18,79.64,80.14,563332.0,74.6134,75.0345,74.5292,74.9971,563332.0
2015-11-18 14:30:00,80.13,80.2,79.97,80.17,459654.0,74.9877,75.0532,74.838,75.0252,459654.0
2015-11-18 15:00:00,80.17,80.2,79.99,80.11,471659.0,75.0252,75.0532,74.8567,74.969,471659.0
2015-11-18 15:30:00,80.12,80.5,80.08,80.47,1095959.0,74.9784,75.334,74.9409,75.3059,1095959.0
2015-11-19 09:30:00,80.6,81.01,80.4,80.85,832607.0,75.4276,75.8113,75.2404,75.6615,832607.0
2015-11-19 10:00:00,80.84,80.96,80.14,80.17,633341.0,75.6522,75.7645,74.9971,75.0252,633341.0
2015-11-19 10:30:00,80.18,80.52,80.17,80.42,372516.0,75.0345,75.3527,75.0252,75.2591,372516.0
2015-11-19 11:00:00,80.41,80.68,80.39,80.66,424416.0,75.2498,75.5024,75.231,75.4837,424416.0
2015-11-19 11:30:00,80.65,80.67,80.17,80.2,276640.0,75.4744,75.4931,75.0252,75.0532,276640.0
2015-11-19 12:00:00,80.21,80.39,80.14,80.39,289361.0,75.0626,75.231,74.9971,75.231,289361.0
2015-11-19 12:30:00,80.38,80.45,80.23,80.33,211649.0,75.2217,75.2872,75.0813,75.1749,211649.0
2015-11-19 13:00:00,80.34,80.49,80.3,80.31,238991.0,75.1843,75.3246,75.1468,75.1562,238991.0
2015-11-19 13:30:00,80.32,80.34,80.11,80.18,270316.0,75.1655,75.1843,74.969,75.0345,270316.0
2015-11-19 14:00:00,80.17,80.2,80.05,80.2,299447.0,75.0252,75.0532,74.9129,75.0532,299447.0
2015-11-19 14:30:00,80.2,80.26,80.06,80.16,338205.0,75.0532,75.1094,74.9222,75.0158,338205.0
2015-11-19 15:00:00,80.16,80.2,79.85,80.16,461170.0,75.0158,75.0532,74.7257,75.0158,461170.0
2015-11-19 15:30:00,80.16,80.18,80.06,80.14,618313.0,75.0158,75.0345,74.9222,74.9971,618313.0
2015-11-20 09:30:00,80.59,80.82,80.4,80.74,1210662.0,75.4182,75.6335,75.2404,75.5586,1210662.0
2015-11-20 10:00:00,80.75,80.9,80.61,80.82,436477.0,75.5679,75.7083,75.4369,75.6335,436477.0
2015-11-20 10:30:00,80.82,80.97,80.8,80.87,247324.0,75.6335,75.7738,75.6147,75.6802,247324.0
2015-11-20 11:00:00,80.87,81.0,80.86,80.89,250894.0,75.6802,75.8019,75.6709,75.699,250894.0
2015-11-20 11:30:00,80.88,80.91,80.6,80.66,254790.0,75.6896,75.7177,75.4276,75.4837,254790.0
2015-11-20 12:00:00,80.67,80.67,80.43,80.46,321332.0,75.4931,75.4931,75.2685,75.2966,321332.0
2015-11-20 12:30:00,80.47,80.52,80.37,80.5,582979.0,75.3059,75.3527,75.2123,75.334,582979.0
2015-11-20 13:00:00,80.51,80.53,80.2,80.22,352575.0,75.3433,75.3621,75.0532,75.072,352575.0
2015-11-20 13:30:00,80.22,80.24,80.05,80.06,363577.0,75.072,75.0907,74.9129,74.9222,363577.0
2015-11-20 14:00:00,80.06,80.21,80.01,80.02,333529.0,74.9222,75.0626,74.8754,74.8848,333529.0
2015-11-20 14:30:00,80.02,80.26,79.98,80.03,364937.0,74.8848,75.1094,74.8474,74.8942,364937.0
2015-11-20 15:00:00,80.03,80.21,79.98,80.19,388795.0,74.8942,75.0626,74.8474,75.0439,388795.0
2015-11-20 15:30:00,80.18,80.26,80.11,80.21,740466.0,75.0345,75.1094,74.969,75.0626,740466.0
2015-11-23 09:30:00,80.59,80.78,79.56,79.56,835470.0,75.4182,75.596,74.4543,74.4543,835470.0
2015-11-23 10:00:00,79.57,80.05,79.56,79.81,473162.0,74.4637,74.9129,74.4543,74.6883,473162.0
2015-11-23 10:30:00,79.82,79.98,79.77,79.98,367118.0,74.6976,74.8474,74.6508,74.8474,367118.0
2015-11-23 11:00:00,79.99,80.05,79.91,80.0,325859.0,74.8567,74.9129,74.7819,74.8661,325859.0
2015-11-23 11:30:00,80.01,80.05,79.91,79.99,175778.0,74.8754,74.9129,74.7819,74.8567,175778.0
2015-11-23 12:00:00,79.99,80.04,79.94,80.04,128724.0,74.8567,74.9035,74.8099,74.9035,128724.0
2015-11-23 12:30:00,80.03,80.04,79.96,79.98,205305.0,74.8942,74.9035,74.8286,74.8474,205305.0
2015-11-23 13:00:00,79.98,80.09,79.98,80.03,169596.0,74.8474,74.9503,74.8474,74.8942,169596.0
2015-11-23 13:30:00,80.03,80.05,79.96,79.97,242008.0,74.8942,74.9129,74.8286,74.838,242008.0
2015-11-23 14:00:00,79.97,80.01,79.82,79.9,309589.0,74.838,74.8754,74.6976,74.7725,309589.0
2015-11-23 14:30:00,79.9,80.07,79.82,80.02,318050.0,74.7725,74.9316,74.6976,74.8848,318050.0
2015-11-23 15:00:00,80.02,80.19,80.0,80.14,265296.0,74.8848,75.0439,74.8661,74.9971,265296.0
2015-11-23 15:30:00,80.14,80.26,80.08,80.12,547849.0,74.9971,75.1094,74.9409,74.9784,547849.0
2015-11-24 09:30:00,79.23,79.83,79.21,79.3,719692.0,74.1455,74.707,74.1268,74.211,719692.0
2015-11-24 10:00:00,79.34,79.71,79.27,79.51,462931.0,74.2484,74.5947,74.1829,74.4075,462931.0
2015-11-24 10:30:00,79.49,79.5,79.26,79.43,392373.0,74.3888,74.3982,74.1736,74.3327,392373.0
2015-11-24 11:00:00,79.43,79.84,79.34,79.83,340593.0,74.3327,74.7163,74.2484,74.707,340593.0
2015-11-24 11:30:00,79.84,80.02,79.76,79.86,504026.0,74.7163,74.8848,74.6415,74.7351,504026.0
2015-11-24 12:00:00,79.86,80.2,79.8,79.99,365903.0,74.7351,75.0532,74.6789,74.8567,365903.0
2015-11-24 12:30:00,80.0,80.05,79.83,79.92,159475.0,74.8661,74.9129,74.707,74.7912,159475.0
2015-11-24 13:00:00,79.92,80.11,79.89,80.07,179278.0,74.7912,74.969,74.7631,74.9316,179278.0
2015-11-24 13:30:00,80.08,80.12,79.91,79.95,340609.0,74.9409,74.9784,74.7819,74.8193,340609.0
2015-11-24 14:00:00,79.95,80.07,79.68,79.72,451376.0,74.8193,74.9316,74.5666,74.604,451376.0
2015-11-24 14:30:00,79.71,79.94,79.66,79.9,388509.0,74.5947,74.8099,74.5479,74.7725,388509.0
2015-11-24 15:00:00,79.91,80.03,79.85,79.9,276847.0,74.7819,74.8942,74.7257,74.7725,276847.0
2015-11-24 15:30:00,79.91,79.91,79.78,79.83,502016.0,74.7819,74.7819,74.6602,74.707,502016.0
2015-11-25 09:30:00,79.78,80.09,79.61,80.08,447864.0,74.6602,74.9503,74.5011,74.9409,447864.0
2015-11-25 10:00:00,80.08,80.08,79.79,79.87,287547.0,74.9409,74.9409,74.6696,74.7444,287547.0
2015-11-25 10:30:00,79.87,79.99,79.77,79.81,293340.0,74.7444,74.8567,74.6508,74.6883,293340.0
2015-11-25 11:00:00,79.82,79.86,79.73,79.77,204779.0,74.6976,74.7351,74.6134,74.6508,204779.0
2015-11-25 11:30:00,79.77,79.9,79.69,79.87,242805.0,74.6508,74.7725,74.576,74.7444,242805.0
2015-11-25 12:00:00,79.88,79.98,79.83,79.92,184982.0,74.7538,74.8474,74.707,74.7912,184982.0
2015-11-25 12:30:00,79.92,79.93,79.78,79.81,159487.0,74.7912,74.8006,74.6602,74.6883,159487.0
2015-11-25 13:00:00,79.82,79.84,79.63,79.69,183804.0,74.6976,74.7163,74.5198,74.576,183804.0
2015-11-25 13:30:00,79.7,79.84,79.69,79.79,272193.0,74.5853,74.7163,74.576,74.6696,272193.0
2015-11-25 14:00:00,79.79,79.82,79.69,79.7,237558.0,74.6696,74.6976,74.576,74.5853,237558.0
2015-11-25 14:30:00,79.7,79.77,79.63,79.69,297246.0,74.5853,74.6508,74.5198,74.576,297246.0
2015-11-25 15:00:00,79.7,79.71,79.63,79.67,349002.0,74.5853,74.5947,74.5198,74.5573,349002.0
2015-11-25 15:30:00,79.68,79.69,79.57,79.57,491582.0,74.5666,74.576,74.4637,74.4637,491582.0
2015-11-27 09:30:00,79.64,80.15,79.61,79.82,830701.0,74.5292,75.0064,74.5011,74.6976,830701.0
2015-11-27 10:00:00,79.83,80.02,79.61,79.94,427674.0,74.707,74.8848,74.5011,74.8099,427674.0
2015-11-27 10:30:00,79.93,79.93,79.75,79.81,279188.0,74.8006,74.8006,74.6321,74.6883,279188.0
2015-11-27 11:00:00,79.81,80.12,79.8,80.03,233384.0,74.6883,74.9784,74.6789,74.8942,233384.0
2015-11-27 11:30:00,80.03,80.12,79.78,79.81,193541.0,74.8942,74.9784,74.6602,74.6883,193541.0
2015-11-27 12:00:00,79.82,80.0,79.8,79.89,339238.0,74.6976,74.8661,74.6789,74.7631,339238.0
2015-11-27 12:30:00,79.89,79.93,79.8,79.82,375404.0,74.7631,74.8006,74.6789,74.6976,375404.0
2015-11-30 09:30:00,80.06,80.13,79.6,79.7,673563.0,74.9222,74.9877,74.4917,74.5853,673563.0
2015-11-30 10:00:00,79.69,79.7,78.97,79.15,884787.0,74.576,74.5853,73.9022,74.0706,884787.0
2015-11-30 10:30:00,79.15,79.37,79.07,79.19,539043.0,74.0706,74.2765,73.9958,74.1081,539043.0
2015-11-30 11:00:00,79.2,79.25,79.01,79.03,468480.0,74.1174,74.1642,73.9396,73.9583,468480.0
2015-11-30 11:30:00,79.04,79.12,78.96,79.08,325066.0,73.9677,74.0425,73.8928,74.0051,325066.0
2015-11-30 12:00:00,79.08,79.18,79.0,79.13,272250.0,74.0051,74.0987,73.9302,74.0519,272250.0
2015-11-30 12:30:00,79.13,79.24,79.03,79.12,244832.0,74.0519,74.1548,73.9583,74.0425,244832.0
2015-11-30 13:00:00,79.13,79.37,79.08,79.36,259007.0,74.0519,74.2765,74.0051,74.2671,259007.0
2015-11-30 13:30:00,79.36,79.51,79.31,79.44,224911.0,74.2671,74.4075,74.2204,74.342,224911.0
2015-11-30 14:00:00,79.44,79.68,79.38,79.59,378893.0,74.342,74.5666,74.2859,74.4824,378893.0
2015-11-30 14:30:00,79.58,79.59,79.23,79.24,411877.0,74.473,74.4824,74.1455,74.1548,411877.0
2015-11-30 15:00:00,79.25,79.36,79.17,79.21,495623.0,74.1642,74.2671,74.0893,74.1268,495623.0
2015-11-30 15:30:00,79.21,79.34,79.06,79.09,1331478.0,74.1268,74.2484,73.9864,74.0145,1331478.0
2015-12-01 09:30:00,79.53,79.75,79.06,79.62,777707.0,74.4262,74.6321,73.9864,74.5105,777707.0
2015-12-01 10:00:00,79.61,79.61,78.76,79.08,662979.0,74.5011,74.5011,73.7057,74.0051,662979.0
2015-12-01 10:30:00,79.07,79.54,78.97,79.42,316976.0,73.9958,74.4356,73.9022,74.3233,316976.0
2015-12-01 11:00:00,79.42,79.56,79.28,79.38,420852.0,74.3233,74.4543,74.1923,74.2859,420852.0
2015-12-01 11:30:00,79.38,79.46,79.25,79.4,229369.0,74.2859,74.3607,74.1642,74.3046,229369.0
2015-12-01 12:00:00,79.4,79.49,79.36,79.43,243999.0,74.3046,74.3888,74.2671,74.3327,243999.0
2015-12-01 12:30:00,79.43,79.7,79.39,79.67,236646.0,74.3327,74.5853,74.2952,74.5573,236646.0
2015-12-01 13:00:00,79.67,79.7,79.52,79.54,218918.0,74.5573,74.5853,74.4169,74.4356,218918.0
2015-12-01 13:30:00,79.55,79.63,79.43,79.55,305035.0,74.445,74.5198,74.3327,74.445,305035.0
2015-12-01 14:00:00,79.55,79.72,79.53,79.6,321259.0,74.445,74.604,74.4262,74.4917,321259.0
2015-12-01 14:30:00,79.61,79.8,79.6,79.73,335464.0,74.5011,74.6789,74.4917,74.6134,335464.0
2015-12-01 15:00:00,79.73,79.85,79.64,79.77,525384.0,74.6134,74.7257,74.5292,74.6508,525384.0
2015-12-01 15:30:00,79.78,79.93,79.7,79.9,860763.0,74.6602,74.8006,74.5853,74.7725,860763.0
2015-12-02 09:30:00,79.83,80.06,79.52,79.85,674218.0,74.707,74.9222,74.4169,74.7257,674218.0
2015-12-02 10:00:00,79.85,80.09,79.8,80.0,613136.0,74.7257,74.9503,74.6789,74.8661,613136.0
2015-12-02 10:30:00,80.0,80.13,79.96,80.04,286443.0,74.8661,74.9877,74.8286,74.9035,286443.0
2015-12-02 11:00:00,80.04,80.07,79.89,79.99,361471.0,74.9035,74.9316,74.7631,74.8567,361471.0
2015-12-02 11:30:00,80.0,80.08,79.97,80.07,308498.0,74.8661,74.9409,74.838,74.9316,308498.0
2015-12-02 12:00:00,80.08,80.15,79.93,80.09,239237.0,74.9409,75.0064,74.8006,74.9503,239237.0
2015-12-02 12:30:00,80.08,80.13,79.93,80.0,250060.0,74.9409,74.9877,74.8006,74.8661,250060.0
2015-12-02 13:00:00,79.99,80.07,79.97,80.0,262425.0,74.8567,74.9316,74.838,74.8661,262425.0
2015-12-02 13:30:00,80.01,80.03,79.6,79.61,440137.0,74.8754,74.8942,74.4917,74.5011,440137.0
2015-12-02 14:00:00,79.61,79.62,79.29,79.38,378880.0,74.5011,74.5105,74.2016,74.2859,378880.0
2015-12-02 14:30:00,79.38,79.43,79.1,79.15,488652.0,74.2859,74.3327,74.0238,74.0706,488652.0
2015-12-02 15:00:00,79.15,79.3,79.06,79.21,575732.0,74.0706,74.211,73.9864,74.1268,575732.0
2015-12-02 15:30:00,79.21,79.24,78.97,79.05,1266060.0,74.1268,74.1548,73.9022,73.977,1266060.0
2015-12-03 09:30:00,79.36,79.77,78.98,79.2,905348.0,74.2671,74.6508,73.9115,74.1174,905348.0
2015-12-03 10:00:00,79.2,79.21,78.96,79.11,495645.0,74.1174,74.1268,73.8928,74.0332,495645.0
2015-12-03 10:30:00,79.1,79.21,78.95,79.17,344238.0,74.0238,74.1268,73.8835,74.0893,344238.0
2015-12-03 11:00:00,79.18,79.64,79.15,79.31,363850.0,74.0987,74.5292,74.0706,74.2204,363850.0
2015-12-03 11:30:00,79.31,79.32,79.01,79.23,323043.0,74.2204,74.2297,73.9396,74.1455,323043.0
2015-12-03 12:00:00,79.24,79.25,78.67,78.78,415372.0,74.1548,74.1642,73.6214,73.7244,415372.0
2015-12-03 12:30:00,78.78,78.98,78.75,78.85,313592.0,73.7244,73.9115,73.6963,73.7899,313592.0
2015-12-03 13:00:00,78.85,79.1,78.76,79.06,385151.0,73.7899,74.0238,73.7057,73.9864,385151.0
2015-12-03 13:30:00,79.07,79.08,78.64,78.64,402774.0,73.9958,74.0051,73.5934,73.5934,402774.0
2015-12-03 14:00:00,78.65,78.69,78.39,78.42,530201.0,73.6027,73.6401,73.3594,73.3875,530201.0
2015-12-03 14:30:00,78.42,78.45,78.08,78.42,591918.0,73.3875,73.4155,73.0693,73.3875,591918.0
2015-12-03 15:00:00,78.41,78.41,78.13,78.23,721933.0,73.3781,73.3781,73.1161,73.2097,721933.0
2015-12-03 15:30:00,78.24,78.51,78.11,78.3,1390962.0,73.219,73.4717,73.0974,73.2752,1390962.0
2015-12-04 09:30:00,78.58,79.52,78.45,79.41,778100.0,73.5372,74.4169,73.4155,74.3139,778100.0
2015-12-04 10:00:00,79.42,79.63,79.14,79.57,548398.0,74.3233,74.5198,74.0613,74.4637,548398.0
2015-12-04 10:30:00,79.58,79.9,79.52,79.88,415526.0,74.473,74.7725,74.4169,74.7538,415526.0
2015-12-04 11:00:00,79.89,79.94,79.68,79.69,403079.0,74.7631,74.8099,74.5666,74.576,403079.0
2015-12-04 11:30:00,79.69,79.85,79.45,79.5,407861.0,74.576,74.7257,74.3514,74.3982,407861.0
2015-12-04 12:00:00,79.51,79.75,79.42,79.62,264682.0,74.4075,74.6321,74.3233,74.5105,264682.0
2015-12-04 12:30:00,79.62,80.09,79.62,80.07,406621.0,74.5105,74.9503,74.5105,74.9316,406621.0
2015-12-04 13:00:00,80.09,80.28,80.04,80.19,342191.0,74.9503,75.1281,74.9035,75.0439,342191.0
2015-12-04 13:30:00,80.2,80.25,80.06,80.25,286038.0,75.0532,75.1,74.9222,75.1,286038.0
2015-12-04 14:00:00,80.26,80.26,80.01,80.19,274850.0,75.1094,75.1094,74.8754,75.0439,274850.0
2015-12-04 14:30:00,80.19,80.25,80.09,80.19,355445.0,75.0439,75.1,74.9503,75.0439,355445.0
2015-12-04 15:00:00,80.19,80.21,79.99,80.08,570372.0,75.0439,75.0626,74.8567,74.9409,570372.0
2015-12-04 15:30:00,80.08,80.26,80.0,80.24,901246.0,74.9409,75.1094,74.8661,75.0907,901246.0
2015-12-07 09:30:00,80.13,80.49,79.55,79.75,718964.0,74.9877,75.3246,74.445,74.6321,718964.0
2015-12-07 10:00:00,79.76,79.76,79.53,79.59,407895.0,74.6415,74.6415,74.4262,74.4824,407895.0
2015-12-07 10:30:00,79.6,79.63,79.1,79.2,533654.0,74.4917,74.5198,74.0238,74.1174,533654.0
2015-12-07 11:00:00,79.2,79.32,79.11,79.16,322632.0,74.1174,74.2297,74.0332,74.08,322632.0
2015-12-07 11:30:00,79.16,79.58,79.13,79.53,281166.0,74.08,74.473,74.0519,74.4262,281166.0
2015-12-07 12:00:00,79.51,79.52,79.28,79.31,196033.0,74.4075,74.4169,74.1923,74.2204,196033.0
2015-12-07 12:30:00,79.31,79.32,79.07,79.09,307123.0,74.2204,74.2297,73.9958,74.0145,307123.0
2015-12-07 13:00:00,79.09,79.45,79.07,79.44,253066.0,74.0145,74.3514,73.9958,74.342,253066.0
2015-12-07 13:30:00,79.44,79.5,79.23,79.46,257132.0,74.342,74.3982,74.1455,74.3607,257132.0
2015-12-07 14:00:00,79.47,79.69,79.4,79.59,282647.0,74.3701,74.576,74.3046,74.4824,282647.0
2015-12-07 14:30:00,79.6,79.67,79.2,79.22,396431.0,74.4917,74.5573,74.1174,74.1361,396431.0
2015-12-07 15:00:00,79.22,79.43,79.09,79.4,526392.0,74.1361,74.3327,74.0145,74.3046,526392.0
2015-12-07 15:30:00,79.4,79.57,79.26,79.49,1161679.0,74.3046,74.4637,74.1736,74.3888,1161679.0
2015-12-08 09:30:00,78.98,79.0,78.36,78.69,731126.0,73.9115,73.9302,73.3313,73.6401,731126.0
2015-12-08 10:00:00,78.69,79.04,78.61,78.64,379388.0,73.6401,73.9677,73.5653,73.5934,379388.0
2015-12-08 10:30:00,78.63,79.22,78.58,79.17,316519.0,73.584,74.1361,73.5372,74.0893,316519.0
2015-12-08 11:00:00,79.19,79.67,79.18,79.45,326755.0,74.1081,74.5573,74.0987,74.3514,326755.0
2015-12-08 11:30:00,79.45,79.45,79.19,79.36,235003.0,74.3514,74.3514,74.1081,74.2671,235003.0
2015-12-08 12:00:00,79.36,79.45,79.23,79.43,189624.0,74.2671,74.3514,74.1455,74.3327,189624.0
2015-12-08 12:30:00,79.42,79.45,79.28,79.36,194486.0,74.3233,74.3514,74.1923,74.2671,194486.0
2015-12-08 13:00:00,79.37,79.39,79.05,79.16,281925.0,74.2765,74.2952,73.977,74.08,281925.0
2015-12-08 13:30:00,79.15,79.39,79.12,79.29,351185.0,74.0706,74.2952,74.0425,74.2016,351185.0
2015-12-08 14:00:00,79.28,79.65,79.28,79.41,374084.0,74.1923,74.5385,74.1923,74.3139,374084.0
2015-12-08 14:30:00,79.41,79.56,79.32,79.38,436161.0,74.3139,74.4543,74.2297,74.2859,436161.0
2015-12-08 15:00:00,79.39,79.47,79.13,79.17,530859.0,74.2952,74.3701,74.0519,74.0893,530859.0
2015-12-08 15:30:00,79.17,79.44,79.08,79.19,1191641.0,74.0893,74.342,74.0051,74.1081,1191641.0
2015-12-09 09:30:00,78.83,79.57,78.56,78.94,901047.0,73.7712,74.4637,73.5185,73.8741,901047.0
2015-12-09 10:00:00,78.97,79.54,78.93,79.41,553405.0,73.9022,74.4356,73.8647,74.3139,553405.0
2015-12-09 10:30:00,79.41,79.75,79.4,79.66,501191.0,74.3139,74.6321,74.3046,74.5479,501191.0
2015-12-09 11:00:00,79.67,79.71,79.26,79.29,440240.0,74.5573,74.5947,74.1736,74.2016,440240.0
2015-12-09 11:30:00,79.3,79.38,78.85,79.0,453215.0,74.211,74.2859,73.7899,73.9302,453215.0
2015-12-09 12:00:00,79.01,79.1,78.42,78.49,428244.0,73.9396,74.0238,73.3875,73.453,428244.0
2015-12-09 12:30:00,78.49,78.56,78.06,78.12,602493.0,73.453,73.5185,73.0506,73.1067,602493.0
2015-12-09 13:00:00,78.11,78.34,77.88,78.0,580654.0,73.0974,73.3126,72.8821,72.9944,580654.0
2015-12-09 13:30:00,78.0,78.04,77.39,77.87,795291.0,72.9944,73.0319,72.4236,72.8728,795291.0
2015-12-09 14:00:00,77.86,78.07,77.79,77.88,481208.0,72.8634,73.0599,72.7979,72.8821,481208.0
2015-12-09 14:30:00,77.88,77.95,77.75,77.79,469701.0,72.8821,72.9476,72.7605,72.7979,469701.0
2015-12-09 15:00:00,77.8,78.08,77.78,77.99,861011.0,72.8073,73.0693,72.7885,72.9851,861011.0
2015-12-09 15:30:00,78.0,78.22,77.87,77.95,1614432.0,72.9944,73.2003,72.8728,72.9476,1614432.0
2015-12-10 09:30:00,77.91,78.31,77.62,77.71,812908.0,72.9102,73.2845,72.6388,72.723,812908.0
2015-12-10 10:00:00,77.69,78.25,77.69,78.08,626141.0,72.7043,73.2284,72.7043,73.0693,626141.0
2015-12-10 10:30:00,78.09,78.51,78.01,78.35,557447.0,73.0786,73.4717,73.0038,73.322,557447.0
2015-12-10 11:00:00,78.36,78.55,78.34,78.4,383527.0,73.3313,73.5091,73.3126,73.3688,383527.0
2015-12-10 11:30:00,78.4,78.43,78.21,78.36,307669.0,73.3688,73.3968,73.1909,73.3313,307669.0
2015-12-10 12:00:00,78.37,78.47,78.05,78.29,313417.0,73.3407,73.4343,73.0412,73.2658,313417.0
2015-12-10 12:30:00,78.3,78.53,78.13,78.49,265064.0,73.2752,73.4904,73.1161,73.453,265064.0
2015-12-10 13:00:00,78.5,78.54,78.32,78.35,216995.0,73.4623,73.4998,73.2939,73.322,216995.0
2015-12-10 13:30:00,78.35,78.64,78.34,78.54,295126.0,73.322,73.5934,73.3126,73.4998,295126.0
2015-12-10 14:00:00,78.54,79.07,78.52,79.07,473062.0,73.4998,73.9958,73.4811,73.9958,473062.0
2015-12-10 14:30:00,79.06,79.11,78.72,78.78,553272.0,73.9864,74.0332,73.6682,73.7244,553272.0
2015-12-10 15:00:00,78.77,78.81,78.25,78.32,642977.0,73.715,73.7524,73.2284,73.2939,642977.0
2015-12-10 15:30:00,78.31,78.45,78.02,78.13,1167954.0,73.2845,73.4155,73.0131,73.1161,1167954.0
2015-12-11 09:30:00,77.14,77.14,76.13,76.56,1402985.0,72.1896,72.1896,71.2444,71.6468,1402985.0
2015-12-11 10:00:00,76.54,76.79,76.36,76.63,860481.0,71.6281,71.8621,71.4597,71.7123,860481.0
2015-12-11 10:30:00,76.64,76.76,76.32,76.49,890021.0,71.7217,71.834,71.4222,71.5813,890021.0
2015-12-11 11:00:00,76.47,76.74,76.15,76.2,849719.0,71.5626,71.8153,71.2631,71.3099,849719.0
2015-12-11 11:30:00,76.23,76.32,76.03,76.07,607959.0,71.338,71.4222,71.1508,71.1883,607959.0
2015-12-11 12:00:00,76.07,76.2,75.96,76.1,636875.0,71.1883,71.3099,71.0853,71.2164,636875.0
2015-12-11 12:30:00,76.11,76.37,76.02,76.37,534834.0,71.2257,71.469,71.1415,71.469,534834.0
2015-12-11 13:00:00,76.37,76.61,76.27,76.27,526586.0,71.469,71.6936,71.3754,71.3754,526586.0
2015-12-11 13:30:00,76.28,76.64,76.26,76.48,426307.0,71.3848,71.7217,71.3661,71.572,426307.0
2015-12-11 14:00:00,76.48,76.68,76.38,76.42,500205.0,71.572,71.7591,71.4784,71.5158,500205.0
2015-12-11 14:30:00,76.42,76.59,76.32,76.35,445856.0,71.5158,71.6749,71.4222,71.4503,445856.0
2015-12-11 15:00:00,76.36,76.43,75.86,76.0,1045527.0,71.4597,71.5252,70.9918,71.1228,1045527.0
2015-12-11 15:30:00,76.0,76.12,75.52,75.99,1923254.0,71.1228,71.2351,70.6736,71.1134,1923254.0
2015-12-14 09:30:00,76.2,76.58,76.01,76.31,843070.0,71.3099,71.6656,71.1321,71.4129,843070.0
2015-12-14 10:00:00,76.33,77.33,76.09,76.52,837198.0,71.4316,72.3674,71.207,71.6094,837198.0
2015-12-14 10:30:00,76.54,77.02,76.49,76.75,650542.0,71.6281,72.0773,71.5813,71.8246,650542.0
2015-12-14 11:00:00,76.75,76.75,75.87,75.99,1089915.0,71.8246,71.8246,71.0011,71.1134,1089915.0
2015-12-14 11:30:00,75.98,76.21,75.58,76.18,677843.0,71.1041,71.3193,70.7297,71.2912,677843.0
2015-12-14 12:00:00,76.19,76.73,76.16,76.71,350183.0,71.3006,71.8059,71.2725,71.7872,350183.0
2015-12-14 12:30:00,76.71,76.96,76.5,76.88,469024.0,71.7872,72.0212,71.5907,71.9463,469024.0
2015-12-14 13:00:00,76.89,76.97,76.6,76.72,280586.0,71.9557,72.0305,71.6843,71.7966,280586.0
2015-12-14 13:30:00,76.72,76.78,76.45,76.54,263424.0,71.7966,71.8527,71.5439,71.6281,263424.0
2015-12-14 14:00:00,76.55,76.6,76.33,76.49,412220.0,71.6375,71.6843,71.4316,71.5813,412220.0
2015-12-14 14:30:00,76.48,77.0,76.39,76.82,303372.0,71.572,72.0586,71.4877,71.8901,303372.0
2015-12-14 15:00:00,76.82,76.88,76.58,76.68,571442.0,71.8901,71.9463,71.6656,71.7591,571442.0
2015-12-14 15:30:00,76.69,77.04,76.48,76.93,1611509.0,71.7685,72.096,71.572,71.9931,1611509.0
2015-12-15 09:30:00,78.37,79.45,78.37,78.99,1784523.0,73.3407,74.3514,73.3407,73.9209,1784523.0
2015-12-15 10:00:00,78.99,79.13,78.23,78.27,885496.0,73.9209,74.0519,73.2097,73.2471,885496.0
2015-12-15 10:30:00,78.28,78.86,78.21,78.67,875341.0,73.2565,73.7992,73.1909,73.6214,875341.0
2015-12-15 11:00:00,78.68,78.82,78.58,78.68,498879.0,73.6308,73.7618,73.5372,73.6308,498879.0
2015-12-15 11:30:00,78.69,78.79,78.43,78.64,453133.0,73.6401,73.7337,73.3968,73.5934,453133.0
2015-12-15 12:00:00,78.62,78.82,78.55,78.69,583732.0,73.5746,73.7618,73.5091,73.6401,583732.0
2015-12-15 12:30:00,78.68,79.0,78.65,78.98,420755.0,73.6308,73.9302,73.6027,73.9115,420755.0
2015-12-15 13:00:00,78.98,78.99,78.5,78.52,423470.0,73.9115,73.9209,73.4623,73.4811,423470.0
2015-12-15 13:30:00,78.52,78.83,78.51,78.74,359891.0,73.4811,73.7712,73.4717,73.6869,359891.0
2015-12-15 14:00:00,78.75,78.99,78.66,78.73,465230.0,73.6963,73.9209,73.6121,73.6776,465230.0
2015-12-15 14:30:00,78.73,78.89,78.69,78.86,465374.0,73.6776,73.8273,73.6401,73.7992,465374.0
2015-12-15 15:00:00,78.86,78.86,78.55,78.56,530391.0,73.7992,73.7992,73.5091,73.5185,530391.0
2015-12-15 15:30:00,78.56,78.66,78.39,78.61,1028083.0,73.5185,73.6121,73.3594,73.5653,1028083.0
2015-12-16 09:30:00,79.45,79.64,78.94,78.97,1003080.0,74.3514,74.5292,73.8741,73.9022,1003080.0
2015-12-16 10:00:00,78.94,79.05,78.69,78.74,781266.0,73.8741,73.977,73.6401,73.6869,781266.0
2015-12-16 10:30:00,78.74,78.78,78.57,78.71,675628.0,73.6869,73.7244,73.5278,73.6589,675628.0
2015-12-16 11:00:00,78.71,78.72,78.29,78.35,564980.0,73.6589,73.6682,73.2658,73.322,564980.0
2015-12-16 11:30:00,78.34,78.57,78.15,78.56,590584.0,73.3126,73.5278,73.1348,73.5185,590584.0
2015-12-16 12:00:00,78.56,78.91,78.56,78.88,363609.0,73.5185,73.846,73.5185,73.818,363609.0
2015-12-16 12:30:00,78.88,78.94,78.75,78.78,361845.0,73.818,73.8741,73.6963,73.7244,361845.0
2015-12-16 13:00:00,78.78,78.97,78.75,78.93,281192.0,73.7244,73.9022,73.6963,73.8647,281192.0
2015-12-16 13:30:00,78.92,79.22,78.83,79.14,429294.0,73.8554,74.1361,73.7712,74.0613,429294.0
2015-12-16 14:00:00,79.02,79.58,78.38,79.13,706735.0,73.949,74.473,73.35,74.0519,706735.0
2015-12-16 14:30:00,79.1,79.7,78.91,79.64,634238.0,74.0238,74.5853,73.846,74.5292,634238.0
2015-12-16 15:00:00,79.65,79.85,79.39,79.81,692101.0,74.5385,74.7257,74.2952,74.6883,692101.0
2015-12-16 15:30:00,79.81,79.98,79.77,79.8,1213203.0,74.6883,74.8474,74.6508,74.6789,1213203.0
2015-12-17 09:30:00,79.98,80.28,79.6,79.76,1013509.0,74.8474,75.1281,74.4917,74.6415,1013509.0
2015-12-17 10:00:00,79.75,79.77,79.3,79.53,586264.0,74.6321,74.6508,74.211,74.4262,586264.0
2015-12-17 10:30:00,79.53,79.63,79.01,79.12,411810.0,74.4262,74.5198,73.9396,74.0425,411810.0
2015-12-17 11:00:00,79.13,79.23,78.89,78.98,365551.0,74.0519,74.1455,73.8273,73.9115,365551.0
2015-12-17 11:30:00,78.97,79.35,78.9,79.22,325441.0,73.9022,74.2578,73.8367,74.1361,325441.0
2015-12-17 12:00:00,79.2,79.29,79.02,79.17,234059.0,74.1174,74.2016,73.949,74.0893,234059.0
2015-12-17 12:30:00,79.17,79.21,78.89,79.13,251698.0,74.0893,74.1268,73.8273,74.0519,251698.0
2015-12-17 13:00:00,79.13,79.25,79.04,79.17,320908.0,74.0519,74.1642,73.9677,74.0893,320908.0
2015-12-17 13:30:00,79.16,79.39,79.1,79.28,289972.0,74.08,74.2952,74.0238,74.1923,289972.0
2015-12-17 14:00:00,79.29,79.38,79.13,79.21,324937.0,74.2016,74.2859,74.0519,74.1268,324937.0
2015-12-17 14:30:00,79.19,79.23,78.97,79.1,380819.0,74.1081,74.1455,73.9022,74.0238,380819.0
2015-12-17 15:00:00,79.1,79.17,78.87,79.04,464732.0,74.0238,74.0893,73.8086,73.9677,464732.0
2015-12-17 15:30:00,79.03,79.24,78.63,78.69,1061530.0,73.9583,74.1548,73.584,73.6401,1061530.0
2015-12-18 09:30:00,78.04,78.19,77.03,77.61,3064283.0,73.0319,73.1722,72.0867,72.6295,3064283.0
2015-12-18 10:00:00,77.63,77.82,77.1,77.15,647700.0,72.6482,72.826,72.1522,72.199,647700.0
2015-12-18 10:30:00,77.13,77.39,76.95,77.38,586091.0,72.1803,72.4236,72.0118,72.4142,586091.0
2015-12-18 11:00:00,77.39,77.65,77.31,77.36,506630.0,72.4236,72.6669,72.3487,72.3955,506630.0
2015-12-18 11:30:00,77.37,77.41,77.05,77.05,384104.0,72.4049,72.4423,72.1054,72.1054,384104.0
2015-12-18 12:00:00,77.05,77.23,77.0,77.06,365787.0,72.1054,72.2738,72.0586,72.1147,365787.0
2015-12-18 12:30:00,77.07,77.08,76.78,76.8,476456.0,72.1241,72.1335,71.8527,71.8714,476456.0
2015-12-18 13:00:00,76.81,77.04,76.78,76.86,453232.0,71.8808,72.096,71.8527,71.9276,453232.0
2015-12-18 13:30:00,76.87,77.1,76.74,77.01,528698.0,71.9369,72.1522,71.8153,72.068,528698.0
2015-12-18 14:00:00,77.01,77.19,76.89,77.02,491081.0,72.068,72.2364,71.9557,72.0773,491081.0
2015-12-18 14:30:00,77.03,77.04,76.51,76.53,700244.0,72.0867,72.096,71.6,71.6188,700244.0
2015-12-18 15:00:00,76.53,76.75,76.33,76.58,936380.0,71.6188,71.8246,71.4316,71.6656,936380.0
2015-12-18 15:30:00,76.57,76.77,76.28,76.28,1546079.0,71.6562,71.8434,71.3848,71.3848,1546079.0
2015-12-21 09:30:00,76.9,77.22,76.74,77.0,703247.0,71.965,72.2645,71.8153,72.0586,703247.0
2015-12-21 10:00:00,77.02,77.36,76.98,77.24,439218.0,72.0773,72.3955,72.0399,72.2832,439218.0
2015-12-21 10:30:00,77.25,77.33,76.99,77.02,313407.0,72.2926,72.3674,72.0492,72.0773,313407.0
2015-12-21 11:00:00,77.02,77.13,76.98,77.02,438064.0,72.0773,72.1803,72.0399,72.0773,438064.0
2015-12-21 11:30:00,77.02,77.03,76.84,76.99,560838.0,72.0773,72.0867,71.9089,72.0492,560838.0
2015-12-21 12:00:00,76.97,77.0,76.81,76.9,283936.0,72.0305,72.0586,71.8808,71.965,283936.0
2015-12-21 12:30:00,76.9,77.07,76.9,77.05,288558.0,71.965,72.1241,71.965,72.1054,288558.0
2015-12-21 13:00:00,77.04,77.09,76.97,77.0,186458.0,72.096,72.1428,72.0305,72.0586,186458.0
2015-12-21 13:30:00,77.01,77.08,76.73,76.74,271915.0,72.068,72.1335,71.8059,71.8153,271915.0
2015-12-21 14:00:00,76.74,76.77,76.44,76.49,443176.0,71.8153,71.8434,71.5345,71.5813,443176.0
2015-12-21 14:30:00,76.49,76.6,76.4,76.54,269978.0,71.5813,71.6843,71.4971,71.6281,269978.0
2015-12-21 15:00:00,76.53,76.76,76.45,76.74,425716.0,71.6188,71.834,71.5439,71.8153,425716.0
2015-12-21 15:30:00,76.75,77.24,76.72,77.18,1030257.0,71.8246,72.2832,71.7966,72.227,1030257.0
2015-12-22 09:30:00,77.43,77.45,76.73,76.87,744613.0,72.461,72.4797,71.8059,71.9369,744613.0
2015-12-22 10:00:00,76.87,77.0,76.66,76.88,391459.0,71.9369,72.0586,71.7404,71.9463,391459.0
2015-12-22 10:30:00,76.88,76.93,76.71,76.74,339095.0,71.9463,71.9931,71.7872,71.8153,339095.0
2015-12-22 11:00:00,76.75,76.93,76.68,76.73,286716.0,71.8246,71.9931,71.7591,71.8059,286716.0
2015-12-22 11:30:00,76.72,77.08,76.72,76.96,463443.0,71.7966,72.1335,71.7966,72.0212,463443.0
2015-12-22 12:00:00,76.95,77.0,76.83,76.95,255916.0,72.0118,72.0586,71.8995,72.0118,255916.0
2015-12-22 12:30:00,76.95,77.05,76.94,77.01,293905.0,72.0118,72.1054,72.0024,72.068,293905.0
2015-12-22 13:00:00,77.01,77.09,76.87,77.06,234239.0,72.068,72.1428,71.9369,72.1147,234239.0
2015-12-22 13:30:00,77.06,77.29,76.93,77.23,294502.0,72.1147,72.33,71.9931,72.2738,294502.0
2015-12-22 14:00:00,77.24,77.32,77.08,77.08,278857.0,72.2832,72.3581,72.1335,72.1335,278857.0
2015-12-22 14:30:00,77.08,77.23,77.01,77.18,266007.0,72.1335,72.2738,72.068,72.227,266007.0
2015-12-22 15:00:00,77.19,77.49,77.15,77.41,401909.0,72.2364,72.5172,72.199,72.4423,401909.0
2015-12-22 15:30:00,77.41,77.46,77.06,77.37,642886.0,72.4423,72.4891,72.1147,72.4049,642886.0
2015-12-23 09:30:00,78.08,78.2,77.56,77.99,686861.0,73.0693,73.1816,72.5827,72.9851,686861.0
2015-12-23 10:00:00,77.99,78.26,77.99,78.11,443123.0,72.9851,73.2377,72.9851,73.0974,443123.0
2015-12-23 10:30:00,78.11,78.35,77.98,78.35,326718.0,73.0974,73.322,72.9757,73.322,326718.0
2015-12-23 11:00:00,78.34,78.38,77.98,78.08,251870.0,73.3126,73.35,72.9757,73.0693,251870.0
2015-12-23 11:30:00,78.08,78.28,78.05,78.25,201865.0,73.0693,73.2565,73.0412,73.2284,201865.0
2015-12-23 12:00:00,78.25,78.42,78.18,78.34,298966.0,73.2284,73.3875,73.1629,73.3126,298966.0
2015-12-23 12:30:00,78.33,78.41,78.26,78.33,210075.0,73.3032,73.3781,73.2377,73.3032,210075.0
2015-12-23 13:00:00,78.33,78.45,78.32,78.43,285786.0,73.3032,73.4155,73.2939,73.3968,285786.0
2015-12-23 13:30:00,78.43,78.44,78.28,78.41,186155.0,73.3968,73.4062,73.2565,73.3781,186155.0
2015-12-23 14:00:00,78.4,78.59,78.35,78.54,270671.0,73.3688,73.5466,73.322,73.4998,270671.0
2015-12-23 14:30:00,78.53,78.67,78.5,78.6,320024.0,73.4904,73.6214,73.4623,73.5559,320024.0
2015-12-23 15:00:00,78.61,78.65,78.42,78.48,406118.0,73.5653,73.6027,73.3875,73.4436,406118.0
2015-12-23 15:30:00,78.48,78.65,78.39,78.58,785258.0,73.4436,73.6027,73.3594,73.5372,785258.0
2015-12-24 09:30:00,78.35,78.65,78.26,78.37,359031.0,73.322,73.6027,73.2377,73.3407,359031.0
2015-12-24 10:00:00,78.35,78.45,78.27,78.36,237852.0,73.322,73.4155,73.2471,73.3313,237852.0
2015-12-24 10:30:00,78.35,78.38,78.22,78.27,228188.0,73.322,73.35,73.2003,73.2471,228188.0
2015-12-24 11:00:00,78.27,78.35,78.18,78.28,130254.0,73.2471,73.322,73.1629,73.2565,130254.0
2015-12-24 11:30:00,78.28,78.45,78.18,78.43,147150.0,73.2565,73.4155,73.1629,73.3968,147150.0
2015-12-24 12:00:00,78.42,78.6,78.34,78.54,175099.0,73.3875,73.5559,73.3126,73.4998,175099.0
2015-12-24 12:30:00,78.54,78.71,78.26,78.27,373654.0,73.4998,73.6589,73.2377,73.2471,373654.0
2015-12-28 09:30:00,78.04,78.4,77.82,78.28,338328.0,73.0319,73.3688,72.826,73.2565,338328.0
2015-12-28 10:00:00,78.25,78.29,77.91,78.01,250661.0,73.2284,73.2658,72.9102,73.0038,250661.0
2015-12-28 10:30:00,78.0,78.1,77.93,77.97,163561.0,72.9944,73.088,72.9289,72.9663,163561.0
2015-12-28 11:00:00,77.97,78.18,77.94,78.11,123044.0,72.9663,73.1629,72.9383,73.0974,123044.0
2015-12-28 11:30:00,78.11,78.23,77.96,78.16,167638.0,73.0974,73.2097,72.957,73.1442,167638.0
2015-12-28 12:00:00,78.15,78.22,78.08,78.2,136198.0,73.1348,73.2003,73.0693,73.1816,136198.0
2015-12-28 12:30:00,78.2,78.26,78.11,78.17,121079.0,73.1816,73.2377,73.0974,73.1535,121079.0
2015-12-28 13:00:00,78.18,78.46,78.15,78.41,117360.0,73.1629,73.4249,73.1348,73.3781,117360.0
2015-12-28 13:30:00,78.42,78.65,78.31,78.31,151591.0,73.3875,73.6027,73.2845,73.2845,151591.0
2015-12-28 14:00:00,78.32,78.46,78.28,78.44,153636.0,73.2939,73.4249,73.2565,73.4062,153636.0
2015-12-28 14:30:00,78.45,78.53,78.38,78.49,166275.0,73.4155,73.4904,73.35,73.453,166275.0
2015-12-28 15:00:00,78.5,78.52,78.33,78.51,168249.0,73.4623,73.4811,73.3032,73.4717,168249.0
2015-12-28 15:30:00,78.51,78.58,78.42,78.56,389022.0,73.4717,73.5372,73.3875,73.5185,389022.0
2015-12-29 09:30:00,79.0,79.31,78.9,79.16,496418.0,73.9302,74.2204,73.8367,74.08,496418.0
2015-12-29 10:00:00,79.18,79.29,79.08,79.22,226895.0,74.0987,74.2016,74.0051,74.1361,226895.0
2015-12-29 10:30:00,79.22,79.29,79.03,79.18,311195.0,74.1361,74.2016,73.9583,74.0987,311195.0
2015-12-29 11:00:00,79.18,79.32,79.18,79.23,214343.0,74.0987,74.2297,74.0987,74.1455,214343.0
2015-12-29 11:30:00,79.23,79.27,79.0,79.16,274029.0,74.1455,74.1829,73.9302,74.08,274029.0
2015-12-29 12:00:00,79.16,79.22,79.03,79.04,176900.0,74.08,74.1361,73.9583,73.9677,176900.0
2015-12-29 12:30:00,79.04,79.11,78.97,78.99,162797.0,73.9677,74.0332,73.9022,73.9209,162797.0
2015-12-29 13:00:00,78.99,79.15,78.97,79.02,211223.0,73.9209,74.0706,73.9022,73.949,211223.0
2015-12-29 13:30:00,79.02,79.2,78.96,79.17,194964.0,73.949,74.1174,73.8928,74.0893,194964.0
2015-12-29 14:00:00,79.17,79.29,79.11,79.29,217799.0,74.0893,74.2016,74.0332,74.2016,217799.0
2015-12-29 14:30:00,79.28,79.37,79.24,79.34,301231.0,74.1923,74.2765,74.1548,74.2484,301231.0
2015-12-29 15:00:00,79.34,79.36,79.23,79.36,380243.0,74.2484,74.2671,74.1455,74.2671,380243.0
2015-12-29 15:30:00,79.36,79.39,79.14,79.22,556914.0,74.2671,74.2952,74.0613,74.1361,556914.0
2015-12-30 09:30:00,79.07,79.19,78.68,78.77,289146.0,73.9958,74.1081,73.6308,73.715,289146.0
2015-12-30 10:00:00,78.77,78.99,78.76,78.83,358392.0,73.715,73.9209,73.7057,73.7712,358392.0
2015-12-30 10:30:00,78.83,78.92,78.77,78.91,217217.0,73.7712,73.8554,73.715,73.846,217217.0
2015-12-30 11:00:00,78.91,79.01,78.72,78.82,253309.0,73.846,73.9396,73.6682,73.7618,253309.0
2015-12-30 11:30:00,78.82,78.95,78.72,78.93,219745.0,73.7618,73.8835,73.6682,73.8647,219745.0
2015-12-30 12:00:00,78.94,78.98,78.88,78.88,183788.0,73.8741,73.9115,73.818,73.818,183788.0
2015-12-30 12:30:00,78.87,78.92,78.83,78.92,200007.0,73.8086,73.8554,73.7712,73.8554,200007.0
2015-12-30 13:00:00,78.91,78.96,78.82,78.91,175235.0,73.846,73.8928,73.7618,73.846,175235.0
2015-12-30 13:30:00,78.91,78.96,78.87,78.9,173305.0,73.846,73.8928,73.8086,73.8367,173305.0
2015-12-30 14:00:00,78.9,78.91,78.75,78.76,230885.0,73.8367,73.846,73.6963,73.7057,230885.0
2015-12-30 14:30:00,78.76,78.79,78.68,78.72,174626.0,73.7057,73.7337,73.6308,73.6682,174626.0
2015-12-30 15:00:00,78.72,78.78,78.67,78.7,276327.0,73.6682,73.7244,73.6214,73.6495,276327.0
2015-12-30 15:30:00,78.7,78.71,78.25,78.35,760590.0,73.6495,73.6589,73.2284,73.322,760590.0
2015-12-31 09:30:00,78.24,78.26,77.65,78.03,381984.0,73.219,73.2377,72.6669,73.0225,381984.0
2015-12-31 10:00:00,78.03,78.12,77.74,77.75,287514.0,73.0225,73.1067,72.7511,72.7605,287514.0
2015-12-31 10:30:00,77.74,77.97,77.58,77.88,364443.0,72.7511,72.9663,72.6014,72.8821,364443.0
2015-12-31 11:00:00,77.89,78.15,77.86,78.1,301236.0,72.8915,73.1348,72.8634,73.088,301236.0
2015-12-31 11:30:00,78.1,78.49,78.05,78.47,279798.0,73.088,73.453,73.0412,73.4343,279798.0
2015-12-31 12:00:00,78.48,78.71,78.45,78.66,267108.0,73.4436,73.6589,73.4155,73.6121,267108.0
2015-12-31 12:30:00,78.67,78.8,78.63,78.64,280410.0,73.6214,73.7431,73.584,73.5934,280410.0
2015-12-31 13:00:00,78.63,78.66,78.22,78.25,311774.0,73.584,73.6121,73.2003,73.2284,311774.0
2015-12-31 13:30:00,78.25,78.39,78.2,78.34,234946.0,73.2284,73.3594,73.1816,73.3126,234946.0
2015-12-31 14:00:00,78.35,78.35,77.92,78.0,292460.0,73.322,73.322,72.9196,72.9944,292460.0
2015-12-31 14:30:00,78.0,78.1,77.85,78.0,264743.0,72.9944,73.088,72.8541,72.9944,264743.0
2015-12-31 15:00:00,78.0,78.0,77.79,77.86,327546.0,72.9944,72.9944,72.7979,72.8634,327546.0
2015-12-31 15:30:00,77.86,78.03,77.55,77.55,958608.0,72.8634,73.0225,72.5733,72.5733,958608.0
2016-01-04 09:30:00,76.06,76.38,75.19,75.69,1604739.0,71.1789,71.4784,70.3648,70.8327,1604739.0
2016-01-04 10:00:00,75.69,75.71,75.22,75.48,791705.0,70.8327,70.8514,70.3928,70.6361,791705.0
2016-01-04 10:30:00,75.48,75.75,75.3,75.4,778359.0,70.6361,70.8888,70.4677,70.5613,778359.0
2016-01-04 11:00:00,75.41,75.51,75.25,75.42,588290.0,70.5706,70.6642,70.4209,70.58,588290.0
2016-01-04 11:30:00,75.41,75.71,75.33,75.4,540541.0,70.5706,70.8514,70.4958,70.5613,540541.0
2016-01-04 12:00:00,75.4,75.54,75.33,75.42,460177.0,70.5613,70.6923,70.4958,70.58,460177.0
2016-01-04 12:30:00,75.42,75.64,75.29,75.49,473663.0,70.58,70.7859,70.4583,70.6455,473663.0
2016-01-04 13:00:00,75.49,75.66,75.44,75.57,465468.0,70.6455,70.8046,70.5987,70.7204,465468.0
2016-01-04 13:30:00,75.57,75.57,75.36,75.4,500250.0,70.7204,70.7204,70.5238,70.5613,500250.0
2016-01-04 14:00:00,75.4,75.53,75.28,75.43,481815.0,70.5613,70.6829,70.449,70.5894,481815.0
2016-01-04 14:30:00,75.44,75.45,75.11,75.32,669479.0,70.5987,70.6081,70.2899,70.4864,669479.0
2016-01-04 15:00:00,75.33,75.33,75.01,75.13,729328.0,70.4958,70.4958,70.1963,70.3086,729328.0
2016-01-04 15:30:00,75.12,75.88,75.11,75.78,1823027.0,70.2992,71.0105,70.2899,70.9169,1823027.0
2016-01-05 09:30:00,76.25,76.41,75.85,75.99,989270.0,71.3567,71.5065,70.9824,71.1134,989270.0
2016-01-05 10:00:00,76.01,76.06,75.74,75.81,502432.0,71.1321,71.1789,70.8795,70.945,502432.0
2016-01-05 10:30:00,75.79,76.24,75.77,76.07,533978.0,70.9262,71.3474,70.9075,71.1883,533978.0
2016-01-05 11:00:00,76.06,76.1,75.65,75.75,435236.0,71.1789,71.2164,70.7952,70.8888,435236.0
2016-01-05 11:30:00,75.74,75.93,75.72,75.79,299052.0,70.8795,71.0573,70.8607,70.9262,299052.0
2016-01-05 12:00:00,75.8,75.83,75.54,75.82,420600.0,70.9356,70.9637,70.6923,70.9543,420600.0
2016-01-05 12:30:00,75.82,75.85,75.58,75.85,356938.0,70.9543,70.9824,70.7297,70.9824,356938.0
2016-01-05 13:00:00,75.85,75.97,75.63,75.81,294980.0,70.9824,71.0947,70.7765,70.945,294980.0
2016-01-05 13:30:00,75.82,76.19,75.75,76.12,446363.0,70.9543,71.3006,70.8888,71.2351,446363.0
2016-01-05 14:00:00,76.12,76.49,76.09,76.41,675912.0,71.2351,71.5813,71.207,71.5065,675912.0
2016-01-05 14:30:00,76.4,76.51,76.27,76.29,559501.0,71.4971,71.6,71.3754,71.3942,559501.0
2016-01-05 15:00:00,76.28,76.28,75.9,76.17,502489.0,71.3848,71.3848,71.0292,71.2819,502489.0
2016-01-05 15:30:00,76.17,76.41,76.04,76.29,1078291.0,71.2819,71.5065,71.1602,71.3942,1078291.0
2016-01-06 09:30:00,75.0,75.7,74.85,75.53,1187620.0,70.1869,70.842,70.0466,70.6829,1187620.0
2016-01-06 10:00:00,75.53,75.64,75.3,75.63,582045.0,70.6829,70.7859,70.4677,70.7765,582045.0
2016-01-06 10:30:00,75.62,75.62,75.35,75.51,624392.0,70.7672,70.7672,70.5145,70.6642,624392.0
2016-01-06 11:00:00,75.51,75.78,75.46,75.71,510796.0,70.6642,70.9169,70.6174,70.8514,510796.0
2016-01-06 11:30:00,75.72,75.85,75.63,75.7,595209.0,70.8607,70.9824,70.7765,70.842,595209.0
2016-01-06 12:00:00,75.7,75.71,75.44,75.62,388075.0,70.842,70.8514,70.5987,70.7672,388075.0
2016-01-06 12:30:00,75.6,75.8,75.51,75.53,454885.0,70.7484,70.9356,70.6642,70.6829,454885.0
2016-01-06 13:00:00,75.53,75.65,75.45,75.59,292886.0,70.6829,70.7952,70.6081,70.7391,292886.0
2016-01-06 13:30:00,75.59,75.7,75.49,75.54,341531.0,70.7391,70.842,70.6455,70.6923,341531.0
2016-01-06 14:00:00,75.53,75.65,75.37,75.41,810385.0,70.6829,70.7952,70.5332,70.5706,810385.0
2016-01-06 14:30:00,75.4,75.49,74.99,75.05,585892.0,70.5613,70.6455,70.1776,70.2337,585892.0
2016-01-06 15:00:00,75.05,75.29,75.0,75.18,955815.0,70.2337,70.4583,70.1869,70.3554,955815.0
2016-01-06 15:30:00,75.2,75.42,75.08,75.34,1236946.0,70.3741,70.58,70.2618,70.5051,1236946.0
2016-01-07 09:30:00,73.76,73.92,73.35,73.73,1681612.0,69.0265,69.1763,68.6428,68.9984,1681612.0
2016-01-07 10:00:00,73.73,74.16,73.54,74.09,777985.0,68.9984,69.4009,68.8206,69.3353,777985.0
2016-01-07 10:30:00,74.1,75.06,74.1,75.06,1003734.0,69.3447,70.2431,69.3447,70.2431,1003734.0
2016-01-07 11:00:00,75.06,75.09,74.58,74.73,695812.0,70.2431,70.2712,69.7939,69.9343,695812.0
2016-01-07 11:30:00,74.73,74.8,74.51,74.51,598483.0,69.9343,69.9998,69.7284,69.7284,598483.0
2016-01-07 12:00:00,74.51,74.61,74.43,74.53,353596.0,69.7284,69.822,69.6535,69.7471,353596.0
2016-01-07 12:30:00,74.53,74.69,74.42,74.46,348787.0,69.7471,69.8968,69.6442,69.6816,348787.0
2016-01-07 13:00:00,74.47,74.49,73.81,74.01,622425.0,69.691,69.7097,69.0733,69.2605,622425.0
2016-01-07 13:30:00,74.01,74.02,73.56,73.81,511794.0,69.2605,69.2698,68.8394,69.0733,511794.0
2016-01-07 14:00:00,73.8,73.82,73.5,73.52,762007.0,69.064,69.0827,68.7832,68.8019,762007.0
2016-01-07 14:30:00,73.51,74.05,73.4,73.89,774599.0,68.7926,69.2979,68.6896,69.1482,774599.0
2016-01-07 15:00:00,73.89,74.16,73.63,73.63,982844.0,69.1482,69.4009,68.9049,68.9049,982844.0
2016-01-07 15:30:00,73.62,74.3,73.6,73.83,1568961.0,68.8955,69.5319,68.8768,69.092,1568961.0
2016-01-08 09:30:00,74.06,74.46,73.8,74.37,1198120.0,69.3073,69.6816,69.064,69.5974,1198120.0
2016-01-08 10:00:00,74.36,74.51,73.9,74.01,917893.0,69.588,69.7284,69.1575,69.2605,917893.0
2016-01-08 10:30:00,74.02,74.15,73.52,73.67,632794.0,69.2698,69.3915,68.8019,68.9423,632794.0
2016-01-08 11:00:00,73.67,73.79,73.26,73.31,710312.0,68.9423,69.0546,68.5586,68.6054,710312.0
2016-01-08 11:30:00,73.32,73.7,73.05,73.64,569787.0,68.6148,68.9704,68.3621,68.9142,569787.0
2016-01-08 12:00:00,73.64,74.03,73.61,73.97,368300.0,68.9142,69.2792,68.8861,69.223,368300.0
2016-01-08 12:30:00,73.97,74.06,73.79,73.89,370088.0,69.223,69.3073,69.0546,69.1482,370088.0
2016-01-08 13:00:00,73.88,73.99,73.63,73.79,327719.0,69.1388,69.2418,68.9049,69.0546,327719.0
2016-01-08 13:30:00,73.78,74.07,73.7,73.73,299916.0,69.0452,69.3166,68.9704,68.9984,299916.0
2016-01-08 14:00:00,73.73,73.99,73.49,73.52,394276.0,68.9984,69.2418,68.7738,68.8019,394276.0
2016-01-08 14:30:00,73.51,73.85,73.45,73.62,413695.0,68.7926,69.1107,68.7364,68.8955,413695.0
2016-01-08 15:00:00,73.62,73.73,73.4,73.44,543940.0,68.8955,68.9984,68.6896,68.7271,543940.0
2016-01-08 15:30:00,73.44,73.45,72.75,72.88,1568503.0,68.7271,68.7364,68.0813,68.203,1568503.0
2016-01-11 09:30:00,73.06,73.59,73.03,73.18,877705.0,68.3714,68.8674,68.3434,68.4837,877705.0
2016-01-11 10:00:00,73.17,73.55,73.16,73.55,660889.0,68.4744,68.83,68.465,68.83,660889.0
2016-01-11 10:30:00,73.55,73.75,73.27,73.32,673360.0,68.83,69.0172,68.568,68.6148,673360.0
2016-01-11 11:00:00,73.31,73.35,72.96,73.18,553200.0,68.6054,68.6428,68.2779,68.4837,553200.0
2016-01-11 11:30:00,73.18,73.7,72.98,73.39,661083.0,68.4837,68.9704,68.2966,68.6803,661083.0
2016-01-11 12:00:00,73.4,73.5,73.16,73.19,602319.0,68.6896,68.7832,68.465,68.4931,602319.0
2016-01-11 12:30:00,73.19,73.35,73.09,73.15,545500.0,68.4931,68.6428,68.3995,68.4557,545500.0
2016-01-11 13:00:00,73.16,73.27,72.91,72.98,785019.0,68.465,68.568,68.2311,68.2966,785019.0
2016-01-11 13:30:00,72.95,73.06,72.66,72.84,798422.0,68.2685,68.3714,67.9971,68.1656,798422.0
2016-01-11 14:00:00,72.83,73.4,72.78,73.34,713266.0,68.1562,68.6896,68.1094,68.6335,713266.0
2016-01-11 14:30:00,73.35,73.46,73.07,73.14,534044.0,68.6428,68.7458,68.3808,68.4463,534044.0
2016-01-11 15:00:00,73.13,73.72,72.85,73.63,829865.0,68.437,68.9891,68.1749,68.9049,829865.0
2016-01-11 15:30:00,73.64,74.08,73.59,73.9,2174074.0,68.9142,69.326,68.8674,69.1575,2174074.0
2016-01-12 09:30:00,74.52,74.78,74.38,74.56,1390314.0,69.7377,69.9811,69.6067,69.7752,1390314.0
2016-01-12 10:00:00,74.57,74.68,74.19,74.41,651540.0,69.7845,69.8875,69.4289,69.6348,651540.0
2016-01-12 10:30:00,74.41,74.62,74.24,74.49,571345.0,69.6348,69.8313,69.4757,69.7097,571345.0
2016-01-12 11:00:00,74.48,74.52,74.09,74.27,590099.0,69.7003,69.7377,69.3353,69.5038,590099.0
2016-01-12 11:30:00,74.27,74.5,74.06,74.5,519960.0,69.5038,69.719,69.3073,69.719,519960.0
2016-01-12 12:00:00,74.5,74.66,74.32,74.42,457832.0,69.719,69.8688,69.5506,69.6442,457832.0
2016-01-12 12:30:00,74.41,74.54,74.16,74.35,351335.0,69.6348,69.7565,69.4009,69.5787,351335.0
2016-01-12 13:00:00,74.37,74.62,74.33,74.35,294479.0,69.5974,69.8313,69.5599,69.5787,294479.0
2016-01-12 13:30:00,74.33,74.71,74.24,74.39,362425.0,69.5599,69.9156,69.4757,69.6161,362425.0
2016-01-12 14:00:00,74.38,74.46,74.02,74.36,480559.0,69.6067,69.6816,69.2698,69.588,480559.0
2016-01-12 14:30:00,74.36,74.86,74.32,74.78,434019.0,69.588,70.0559,69.5506,69.9811,434019.0
2016-01-12 15:00:00,74.78,74.98,74.43,74.85,716103.0,69.9811,70.1682,69.6535,70.0466,716103.0
2016-01-12 15:30:00,74.82,75.0,74.66,74.78,1260472.0,70.0185,70.1869,69.8688,69.9811,1260472.0
2016-01-13 09:30:00,75.27,75.39,74.84,74.97,996474.0,70.4396,70.5519,70.0372,70.1589,996474.0
2016-01-13 10:00:00,74.97,75.04,74.74,74.97,584543.0,70.1589,70.2244,69.9436,70.1589,584543.0
2016-01-13 10:30:00,74.96,75.0,74.75,75.0,483864.0,70.1495,70.1869,69.953,70.1869,483864.0
2016-01-13 11:00:00,74.99,75.01,74.74,74.75,443540.0,70.1776,70.1963,69.9436,69.953,443540.0
2016-01-13 11:30:00,74.74,74.98,74.48,74.54,429628.0,69.9436,70.1682,69.7003,69.7565,429628.0
2016-01-13 12:00:00,74.53,74.67,74.38,74.55,378008.0,69.7471,69.8781,69.6067,69.7658,378008.0
2016-01-13 12:30:00,74.55,74.55,73.95,73.98,487613.0,69.7658,69.7658,69.2043,69.2324,487613.0
2016-01-13 13:00:00,73.97,74.26,73.86,73.98,415246.0,69.223,69.4944,69.1201,69.2324,415246.0
2016-01-13 13:30:00,73.97,74.05,73.42,73.43,524303.0,69.223,69.2979,68.7083,68.7177,524303.0
2016-01-13 14:00:00,73.44,73.82,73.4,73.62,676329.0,68.7271,69.0827,68.6896,68.8955,676329.0
2016-01-13 14:30:00,73.6,73.61,72.99,73.36,805148.0,68.8768,68.8861,68.3059,68.6522,805148.0
2016-01-13 15:00:00,73.36,73.66,73.14,73.4,856251.0,68.6522,68.9329,68.4463,68.6896,856251.0
2016-01-13 15:30:00,73.4,73.54,72.99,73.07,1913246.0,68.6896,68.8206,68.3059,68.3808,1913246.0
2016-01-14 09:30:00,73.15,73.53,72.7,72.9,1206033.0,68.4557,68.8113,68.0345,68.2217,1206033.0
2016-01-14 10:00:00,72.9,74.08,72.66,74.07,1181475.0,68.2217,69.326,67.9971,69.3166,1181475.0
2016-01-14 10:30:00,74.06,74.52,73.85,74.07,683940.0,69.3073,69.7377,69.1107,69.3166,683940.0
2016-01-14 11:00:00,74.08,74.16,73.64,73.79,488550.0,69.326,69.4009,68.9142,69.0546,488550.0
2016-01-14 11:30:00,73.8,74.01,73.54,73.9,375495.0,69.064,69.2605,68.8206,69.1575,375495.0
2016-01-14 12:00:00,73.91,74.03,73.61,73.9,399643.0,69.1669,69.2792,68.8861,69.1575,399643.0
2016-01-14 12:30:00,73.91,74.24,73.85,73.86,342203.0,69.1669,69.4757,69.1107,69.1201,342203.0
2016-01-14 13:00:00,73.86,74.25,73.81,74.22,438783.0,69.1201,69.4851,69.0733,69.457,438783.0
2016-01-14 13:30:00,74.23,74.26,74.01,74.17,395284.0,69.4664,69.4944,69.2605,69.4102,395284.0
2016-01-14 14:00:00,74.17,74.29,73.92,74.1,512950.0,69.4102,69.5225,69.1763,69.3447,512950.0
2016-01-14 14:30:00,74.1,74.39,73.99,74.32,673429.0,69.3447,69.6161,69.2418,69.5506,673429.0
2016-01-14 15:00:00,74.32,74.49,74.18,74.18,532601.0,69.5506,69.7097,69.4196,69.4196,532601.0
2016-01-14 15:30:00,74.18,74.22,73.74,73.95,1333785.0,69.4196,69.457,69.0078,69.2043,1333785.0
2016-01-15 09:30:00,71.94,72.95,71.51,72.07,2167306.0,67.3233,68.2685,66.9209,67.445,2167306.0
2016-01-15 10:00:00,72.06,72.28,71.85,72.07,1044654.0,67.4356,67.6415,67.2391,67.445,1044654.0
2016-01-15 10:30:00,72.06,72.37,71.62,71.68,795425.0,67.4356,67.7257,67.0239,67.08,795425.0
2016-01-15 11:00:00,71.66,71.76,71.35,71.73,839908.0,67.0613,67.1549,66.7712,67.1268,839908.0
2016-01-15 11:30:00,71.74,71.93,71.46,71.55,537793.0,67.1362,67.314,66.8741,66.9583,537793.0
2016-01-15 12:00:00,71.55,71.73,71.14,71.26,580682.0,66.9583,67.1268,66.5747,66.687,580682.0
2016-01-15 12:30:00,71.24,71.36,70.82,71.28,775604.0,66.6682,66.7805,66.2752,66.7057,775604.0
2016-01-15 13:00:00,71.26,71.38,70.87,70.93,864698.0,66.687,66.7993,66.322,66.3781,864698.0
2016-01-15 13:30:00,70.92,71.28,70.66,71.11,1884483.0,66.3688,66.7057,66.1255,66.5466,1884483.0
2016-01-15 14:00:00,71.1,71.21,70.81,70.83,848140.0,66.5372,66.6402,66.2658,66.2846,848140.0
2016-01-15 14:30:00,70.84,71.6,70.78,71.56,910273.0,66.2939,67.0051,66.2378,66.9677,910273.0
2016-01-15 15:00:00,71.56,71.65,70.99,71.47,1332716.0,66.9677,67.0519,66.4343,66.8835,1332716.0
2016-01-15 15:30:00,71.48,71.89,71.27,71.89,2872097.0,66.8928,67.2765,66.6963,67.2765,2872097.0
2016-01-19 09:30:00,72.94,73.02,71.73,72.22,2153618.0,68.2591,68.334,67.1268,67.5854,2153618.0
2016-01-19 10:00:00,72.2,72.39,72.04,72.22,1075275.0,67.5666,67.7444,67.4169,67.5854,1075275.0
2016-01-19 10:30:00,72.22,72.31,71.77,71.83,1017383.0,67.5854,67.6696,67.1642,67.2204,1017383.0
2016-01-19 11:00:00,71.84,71.96,71.57,71.79,906104.0,67.2297,67.342,66.9771,67.1829,906104.0
2016-01-19 11:30:00,71.8,72.04,71.8,71.9,706455.0,67.1923,67.4169,67.1923,67.2859,706455.0
2016-01-19 12:00:00,71.89,71.98,71.45,71.49,679628.0,67.2765,67.3608,66.8648,66.9022,679628.0
2016-01-19 12:30:00,71.49,71.55,71.16,71.25,964737.0,66.9022,66.9583,66.5934,66.6776,964737.0
2016-01-19 13:00:00,71.25,71.4,71.14,71.25,697315.0,66.6776,66.818,66.5747,66.6776,697315.0
2016-01-19 13:30:00,71.26,71.49,71.19,71.25,757008.0,66.687,66.9022,66.6214,66.6776,757008.0
2016-01-19 14:00:00,71.25,71.29,70.66,71.04,876678.0,66.6776,66.715,66.1255,66.4811,876678.0
2016-01-19 14:30:00,71.05,71.13,70.77,70.97,752366.0,66.4904,66.5653,66.2284,66.4156,752366.0
2016-01-19 15:00:00,70.97,71.43,70.9,71.36,1022060.0,66.4156,66.846,66.3501,66.7805,1022060.0
2016-01-19 15:30:00,71.37,71.79,71.36,71.42,1562081.0,66.7899,67.1829,66.7805,66.8367,1562081.0
2016-01-20 09:30:00,69.96,70.28,69.43,70.04,1681040.0,65.4704,65.7698,64.9744,65.5452,1681040.0
2016-01-20 10:00:00,70.03,70.31,69.94,70.13,1135325.0,65.5359,65.7979,65.4517,65.6295,1135325.0
2016-01-20 10:30:00,70.13,70.27,69.93,70.04,1110464.0,65.6295,65.7605,65.4423,65.5452,1110464.0
2016-01-20 11:00:00,70.05,70.3,69.94,70.06,1065370.0,65.5546,65.7886,65.4517,65.564,1065370.0
2016-01-20 11:30:00,70.06,70.17,69.86,69.89,951673.0,65.564,65.6669,65.3768,65.4049,951673.0
2016-01-20 12:00:00,69.89,70.01,69.15,69.23,1205945.0,65.4049,65.5172,64.7124,64.7872,1205945.0
2016-01-20 12:30:00,69.23,69.72,69.04,69.7,993113.0,64.7872,65.2458,64.6094,65.2271,993113.0
2016-01-20 13:00:00,69.71,69.83,69.3,69.6,580232.0,65.2364,65.3487,64.8527,65.1335,580232.0
2016-01-20 13:30:00,69.6,70.49,69.55,70.4,847006.0,65.1335,65.9664,65.0867,65.8821,847006.0
2016-01-20 14:00:00,70.39,70.5,70.06,70.13,757131.0,65.8728,65.9757,65.564,65.6295,757131.0
2016-01-20 14:30:00,70.12,70.65,69.94,70.44,885829.0,65.6201,66.1161,65.4517,65.9196,885829.0
2016-01-20 15:00:00,70.43,71.41,70.32,71.31,1241465.0,65.9102,66.8273,65.8073,66.7337,1241465.0
2016-01-20 15:30:00,71.31,71.4,70.63,70.71,2387031.0,66.7337,66.818,66.0974,66.1723,2387031.0
2016-01-21 09:30:00,70.72,71.29,70.1,70.31,745962.0,66.1816,66.715,65.6014,65.7979,745962.0
2016-01-21 10:00:00,70.35,71.18,70.27,71.08,724460.0,65.8354,66.6121,65.7605,66.5185,724460.0
2016-01-21 10:30:00,71.1,71.58,70.98,71.39,902829.0,66.5372,66.9864,66.4249,66.8086,902829.0
2016-01-21 11:00:00,71.41,71.87,71.31,71.41,915800.0,66.8273,67.2578,66.7337,66.8273,915800.0
2016-01-21 11:30:00,71.41,71.96,71.33,71.95,460078.0,66.8273,67.342,66.7525,67.3327,460078.0
2016-01-21 12:00:00,71.96,72.32,71.94,72.26,682713.0,67.342,67.6789,67.3233,67.6228,682713.0
2016-01-21 12:30:00,72.27,72.33,72.08,72.17,465361.0,67.6321,67.6883,67.4543,67.5386,465361.0
2016-01-21 13:00:00,72.16,72.33,71.93,71.93,548022.0,67.5292,67.6883,67.314,67.314,548022.0
2016-01-21 13:30:00,71.92,72.06,71.73,71.86,589849.0,67.3046,67.4356,67.1268,67.2485,589849.0
2016-01-21 14:00:00,71.87,71.91,71.09,71.47,880520.0,67.2578,67.2952,66.5279,66.8835,880520.0
2016-01-21 14:30:00,71.46,71.86,71.43,71.77,483119.0,66.8741,67.2485,66.846,67.1642,483119.0
2016-01-21 15:00:00,71.77,71.77,71.38,71.58,635585.0,67.1642,67.1642,66.7993,66.9864,635585.0
2016-01-21 15:30:00,71.57,71.87,71.51,71.53,1181296.0,66.9771,67.2578,66.9209,66.9396,1181296.0
2016-01-22 09:30:00,72.67,73.06,72.5,72.98,936409.0,68.0065,68.3714,67.8474,68.2966,936409.0
2016-01-22 10:00:00,72.98,73.18,72.91,73.09,688411.0,68.2966,68.4837,68.2311,68.3995,688411.0
2016-01-22 10:30:00,73.11,73.13,72.81,72.86,382394.0,68.4182,68.437,68.1375,68.1843,382394.0
2016-01-22 11:00:00,72.85,72.99,72.44,72.52,608403.0,68.1749,68.3059,67.7912,67.8661,608403.0
2016-01-22 11:30:00,72.53,72.58,72.13,72.19,465033.0,67.8755,67.9222,67.5011,67.5573,465033.0
2016-01-22 12:00:00,72.19,72.4,72.19,72.25,536080.0,67.5573,67.7538,67.5573,67.6134,536080.0
2016-01-22 12:30:00,72.25,72.47,72.19,72.44,301631.0,67.6134,67.8193,67.5573,67.7912,301631.0
2016-01-22 13:00:00,72.43,72.61,72.35,72.52,374885.0,67.7819,67.9503,67.707,67.8661,374885.0
2016-01-22 13:30:00,72.53,72.67,72.49,72.63,400614.0,67.8755,68.0065,67.838,67.969,400614.0
2016-01-22 14:00:00,72.63,72.8,72.59,72.61,406061.0,67.969,68.1281,67.9316,67.9503,406061.0
2016-01-22 14:30:00,72.61,72.65,72.4,72.58,497149.0,67.9503,67.9878,67.7538,67.9222,497149.0
2016-01-22 15:00:00,72.58,72.63,72.41,72.5,658319.0,67.9222,67.969,67.7632,67.8474,658319.0
2016-01-22 15:30:00,72.49,72.75,72.41,72.7,1243905.0,67.838,68.0813,67.7632,68.0345,1243905.0
2016-01-25 09:30:00,72.76,72.91,72.01,72.07,805202.0,68.0907,68.2311,67.3888,67.445,805202.0
2016-01-25 10:00:00,72.08,72.31,72.03,72.22,665524.0,67.4543,67.6696,67.4075,67.5854,665524.0
2016-01-25 10:30:00,72.23,72.28,72.02,72.14,521721.0,67.5947,67.6415,67.3982,67.5105,521721.0
2016-01-25 11:00:00,72.13,72.23,71.92,72.22,508673.0,67.5011,67.5947,67.3046,67.5854,508673.0
2016-01-25 11:30:00,72.22,72.23,72.02,72.14,277991.0,67.5854,67.5947,67.3982,67.5105,277991.0
2016-01-25 12:00:00,72.14,72.33,72.12,72.26,390865.0,67.5105,67.6883,67.4918,67.6228,390865.0
2016-01-25 12:30:00,72.26,72.49,72.23,72.45,361604.0,67.6228,67.838,67.5947,67.8006,361604.0
2016-01-25 13:00:00,72.45,72.69,72.44,72.58,462945.0,67.8006,68.0252,67.7912,67.9222,462945.0
2016-01-25 13:30:00,72.57,72.6,72.3,72.3,427699.0,67.9129,67.941,67.6602,67.6602,427699.0
2016-01-25 14:00:00,72.3,72.38,72.23,72.35,430156.0,67.6602,67.7351,67.5947,67.707,430156.0
2016-01-25 14:30:00,72.34,72.35,72.13,72.17,441442.0,67.6976,67.707,67.5011,67.5386,441442.0
2016-01-25 15:00:00,72.17,72.32,71.87,71.9,715798.0,67.5386,67.6789,67.2578,67.2859,715798.0
2016-01-25 15:30:00,71.91,71.96,71.58,71.74,1181444.0,67.2952,67.342,66.9864,67.1362,1181444.0
2016-01-26 09:30:00,72.18,72.23,71.55,71.91,716085.0,67.5479,67.5947,66.9583,67.2952,716085.0
2016-01-26 10:00:00,71.92,72.19,71.9,71.98,538483.0,67.3046,67.5573,67.2859,67.3608,538483.0
2016-01-26 10:30:00,71.98,72.27,71.97,72.0,433168.0,67.3608,67.6321,67.3514,67.3795,433168.0
2016-01-26 11:00:00,71.99,72.16,71.75,71.82,444086.0,67.3701,67.5292,67.1455,67.211,444086.0
2016-01-26 11:30:00,71.82,71.92,71.68,71.8,416381.0,67.211,67.3046,67.08,67.1923,416381.0
2016-01-26 12:00:00,71.8,72.1,71.79,72.05,398880.0,67.1923,67.4731,67.1829,67.4263,398880.0
2016-01-26 12:30:00,72.06,72.07,71.88,71.94,299287.0,67.4356,67.445,67.2672,67.3233,299287.0
2016-01-26 13:00:00,71.95,71.99,71.85,71.85,263418.0,67.3327,67.3701,67.2391,67.2391,263418.0
2016-01-26 13:30:00,71.86,71.94,71.82,71.91,341156.0,67.2485,67.3233,67.211,67.2952,341156.0
2016-01-26 14:00:00,71.91,71.91,71.62,71.63,566255.0,67.2952,67.2952,67.0239,67.0332,566255.0
2016-01-26 14:30:00,71.63,71.79,71.6,71.74,447169.0,67.0332,67.1829,67.0051,67.1362,447169.0
2016-01-26 15:00:00,71.75,71.82,71.62,71.68,464174.0,67.1455,67.211,67.0239,67.08,464174.0
2016-01-26 15:30:00,71.69,71.95,71.62,71.84,1013180.0,67.0894,67.3327,67.0239,67.2297,1013180.0
2016-01-27 09:30:00,71.98,72.08,71.6,71.66,711879.0,67.3608,67.4543,67.0051,67.0613,711879.0
2016-01-27 10:00:00,71.64,71.68,71.2,71.23,539617.0,67.0426,67.08,66.6308,66.6589,539617.0
2016-01-27 10:30:00,71.24,71.64,71.24,71.37,550071.0,66.6682,67.0426,66.6682,66.7899,550071.0
2016-01-27 11:00:00,71.38,71.76,71.34,71.76,384951.0,66.7993,67.1549,66.7618,67.1549,384951.0
2016-01-27 11:30:00,71.77,72.26,71.74,72.13,561040.0,67.1642,67.6228,67.1362,67.5011,561040.0
2016-01-27 12:00:00,72.12,72.48,72.08,72.12,379346.0,67.4918,67.8287,67.4543,67.4918,379346.0
2016-01-27 12:30:00,72.13,72.14,71.8,71.9,264042.0,67.5011,67.5105,67.1923,67.2859,264042.0
2016-01-27 13:00:00,71.9,72.01,71.73,71.78,302726.0,67.2859,67.3888,67.1268,67.1736,302726.0
2016-01-27 13:30:00,71.78,71.92,71.71,71.8,241983.0,67.1736,67.3046,67.1081,67.1923,241983.0
2016-01-27 14:00:00,71.83,72.03,71.16,71.49,620907.0,67.2204,67.4075,66.5934,66.9022,620907.0
2016-01-27 14:30:00,71.49,71.49,71.01,71.1,685848.0,66.9022,66.9022,66.453,66.5372,685848.0
2016-01-27 15:00:00,71.1,71.14,70.58,70.72,962997.0,66.5372,66.5747,66.0506,66.1816,962997.0
2016-01-27 15:30:00,70.72,71.02,70.63,70.95,1372549.0,66.1816,66.4624,66.0974,66.3969,1372549.0
2016-01-28 09:30:00,71.42,71.85,70.9,71.05,1173267.0,66.8367,67.2391,66.3501,66.4904,1173267.0
2016-01-28 10:00:00,71.05,71.17,70.45,70.5,901069.0,66.4904,66.6027,65.9289,65.9757,901069.0
2016-01-28 10:30:00,70.49,70.73,70.25,70.41,628130.0,65.9664,66.191,65.7418,65.8915,628130.0
2016-01-28 11:00:00,70.42,70.71,70.36,70.36,725715.0,65.9009,66.1723,65.8447,65.8447,725715.0
2016-01-28 11:30:00,70.35,70.37,69.9,69.92,838360.0,65.8354,65.8541,65.4142,65.433,838360.0
2016-01-28 12:00:00,69.91,70.55,69.91,70.5,699516.0,65.4236,66.0225,65.4236,65.9757,699516.0
2016-01-28 12:30:00,70.5,70.65,70.24,70.32,734813.0,65.9757,66.1161,65.7324,65.8073,734813.0
2016-01-28 13:00:00,70.32,70.44,69.95,70.13,570752.0,65.8073,65.9196,65.461,65.6295,570752.0
2016-01-28 13:30:00,70.15,70.35,69.96,69.99,522227.0,65.6482,65.8354,65.4704,65.4985,522227.0
2016-01-28 14:00:00,69.99,70.32,69.99,70.28,648688.0,65.4985,65.8073,65.4985,65.7698,648688.0
2016-01-28 14:30:00,70.29,70.36,69.87,70.01,1277361.0,65.7792,65.8447,65.3862,65.5172,1277361.0
2016-01-28 15:00:00,70.01,70.16,69.83,69.84,2041297.0,65.5172,65.6575,65.3487,65.3581,2041297.0
2016-01-28 15:30:00,69.85,70.04,69.34,69.35,2782970.0,65.3674,65.5452,64.8902,64.8995,2782970.0
2016-01-29 09:30:00,70.43,71.19,68.76,70.67,2767973.0,65.9102,66.6214,64.3474,66.1348,2767973.0
2016-01-29 10:00:00,70.67,72.35,70.63,71.94,1988611.0,66.1348,67.707,66.0974,67.3233,1988611.0
2016-01-29 10:30:00,71.95,72.35,71.85,72.2,1131194.0,67.3327,67.707,67.2391,67.5666,1131194.0
2016-01-29 11:00:00,72.21,72.81,72.12,72.58,1063971.0,67.576,68.1375,67.4918,67.9222,1063971.0
2016-01-29 11:30:00,72.58,72.91,72.47,72.89,785768.0,67.9222,68.2311,67.8193,68.2124,785768.0
2016-01-29 12:00:00,72.9,73.27,72.73,73.25,881206.0,68.2217,68.568,68.0626,68.5493,881206.0
2016-01-29 12:30:00,73.25,73.37,72.98,73.19,701454.0,68.5493,68.6615,68.2966,68.4931,701454.0
2016-01-29 13:00:00,73.19,73.3,72.81,72.88,639114.0,68.4931,68.596,68.1375,68.203,639114.0
2016-01-29 13:30:00,72.88,73.22,72.86,73.0,629351.0,68.203,68.5212,68.1843,68.3153,629351.0
2016-01-29 14:00:00,73.01,73.1,72.86,73.09,673427.0,68.3247,68.4089,68.1843,68.3995,673427.0
2016-01-29 14:30:00,73.09,73.11,72.86,72.99,616807.0,68.3995,68.4182,68.1843,68.3059,616807.0
2016-01-29 15:00:00,73.0,73.78,72.89,73.66,1228650.0,68.3153,69.0452,68.2124,68.9329,1228650.0
2016-01-29 15:30:00,73.66,74.5,73.61,74.25,3697529.0,68.9329,69.719,68.8861,69.4851,3697529.0
2016-02-01 09:30:00,74.08,74.26,73.25,73.54,1237205.0,69.326,69.4944,68.5493,68.8206,1237205.0
2016-02-01 10:00:00,73.57,74.3,73.27,74.25,918172.0,68.8487,69.5319,68.568,69.4851,918172.0
2016-02-01 10:30:00,74.26,74.35,74.04,74.22,615403.0,69.4944,69.5787,69.2886,69.457,615403.0
2016-02-01 11:00:00,74.23,74.48,74.1,74.4,582601.0,69.4664,69.7003,69.3447,69.6255,582601.0
2016-02-01 11:30:00,74.4,74.46,74.04,74.15,679054.0,69.6255,69.6816,69.2886,69.3915,679054.0
2016-02-01 12:00:00,74.14,74.22,74.01,74.17,432987.0,69.3821,69.457,69.2605,69.4102,432987.0
2016-02-01 12:30:00,74.17,74.37,74.05,74.12,424185.0,69.4102,69.5974,69.2979,69.3634,424185.0
2016-02-01 13:00:00,74.12,74.5,74.01,74.39,423877.0,69.3634,69.719,69.2605,69.6161,423877.0
2016-02-01 13:30:00,74.39,74.54,74.25,74.53,460710.0,69.6161,69.7565,69.4851,69.7471,460710.0
2016-02-01 14:00:00,74.53,74.54,74.22,74.53,541863.0,69.7471,69.7565,69.457,69.7471,541863.0
2016-02-01 14:30:00,74.54,74.59,74.37,74.52,560259.0,69.7565,69.8033,69.5974,69.7377,560259.0
2016-02-01 15:00:00,74.51,74.78,74.38,74.63,792741.0,69.7284,69.9811,69.6067,69.8407,792741.0
2016-02-01 15:30:00,74.63,74.69,74.33,74.36,1400022.0,69.8407,69.8968,69.5599,69.588,1400022.0
2016-02-02 09:30:00,73.5,73.65,73.13,73.44,755127.0,68.7832,68.9236,68.437,68.7271,755127.0
2016-02-02 10:00:00,73.45,73.97,73.39,73.96,571237.0,68.7364,69.223,68.6803,69.2137,571237.0
2016-02-02 10:30:00,73.97,74.1,73.75,73.89,719132.0,69.223,69.3447,69.0172,69.1482,719132.0
2016-02-02 11:00:00,73.9,74.03,73.65,73.99,507979.0,69.1575,69.2792,68.9236,69.2418,507979.0
2016-02-02 11:30:00,73.98,74.21,73.66,73.67,416582.0,69.2324,69.4476,68.9329,68.9423,416582.0
2016-02-02 12:00:00,73.66,73.71,73.32,73.61,437288.0,68.9329,68.9797,68.6148,68.8861,437288.0
2016-02-02 12:30:00,73.6,73.73,73.46,73.5,344928.0,68.8768,68.9984,68.7458,68.7832,344928.0
2016-02-02 13:00:00,73.5,73.76,73.41,73.7,472869.0,68.7832,69.0265,68.699,68.9704,472869.0
2016-02-02 13:30:00,73.71,73.71,73.13,73.2,672340.0,68.9797,68.9797,68.437,68.5025,672340.0
2016-02-02 14:00:00,73.2,73.55,73.19,73.4,511841.0,68.5025,68.83,68.4931,68.6896,511841.0
2016-02-02 14:30:00,73.41,73.69,73.41,73.51,758153.0,68.699,68.961,68.699,68.7926,758153.0
2016-02-02 15:00:00,73.5,73.56,73.22,73.36,681918.0,68.7832,68.8394,68.5212,68.6522,681918.0
2016-02-02 15:30:00,73.36,73.6,73.33,73.42,1182267.0,68.6522,68.8768,68.6241,68.7083,1182267.0
2016-02-03 09:30:00,73.76,74.26,73.48,73.62,649024.0,69.0265,69.4944,68.7645,68.8955,649024.0
2016-02-03 10:00:00,73.59,73.59,72.61,72.68,522774.0,68.8674,68.8674,67.9503,68.0158,522774.0
2016-02-03 10:30:00,72.67,73.1,72.43,72.97,729654.0,68.0065,68.4089,67.7819,68.2872,729654.0
2016-02-03 11:00:00,72.98,73.28,72.53,73.19,586005.0,68.2966,68.5773,67.8755,68.4931,586005.0
2016-02-03 11:30:00,73.19,73.55,72.9,73.55,680366.0,68.4931,68.83,68.2217,68.83,680366.0
2016-02-03 12:00:00,73.55,73.78,73.2,73.46,448432.0,68.83,69.0452,68.5025,68.7458,448432.0
2016-02-03 12:30:00,73.45,73.58,73.12,73.51,410863.0,68.7364,68.8581,68.4276,68.7926,410863.0
2016-02-03 13:00:00,73.5,73.63,73.28,73.33,350389.0,68.7832,68.9049,68.5773,68.6241,350389.0
2016-02-03 13:30:00,73.33,73.34,73.03,73.12,336620.0,68.6241,68.6335,68.3434,68.4276,336620.0
2016-02-03 14:00:00,73.11,74.14,73.05,73.87,773207.0,68.4182,69.3821,68.3621,69.1295,773207.0
2016-02-03 14:30:00,73.87,74.45,73.82,74.39,723171.0,69.1295,69.6722,69.0827,69.6161,723171.0
2016-02-03 15:00:00,74.38,74.63,74.07,74.08,1014662.0,69.6067,69.8407,69.3166,69.326,1014662.0
2016-02-03 15:30:00,74.07,74.41,73.92,74.37,1234967.0,69.3166,69.6348,69.1763,69.5974,1234967.0
2016-02-04 09:30:00,74.1,74.63,73.55,73.75,931811.0,69.3447,69.8407,68.83,69.0172,931811.0
2016-02-04 10:00:00,73.75,73.84,73.26,73.68,1045444.0,69.0172,69.1014,68.5586,68.9517,1045444.0
2016-02-04 10:30:00,73.69,73.88,73.46,73.5,700571.0,68.961,69.1388,68.7458,68.7832,700571.0
2016-02-04 11:00:00,73.5,73.57,72.8,73.12,772486.0,68.7832,68.8487,68.1281,68.4276,772486.0
2016-02-04 11:30:00,73.11,73.36,72.86,72.9,464462.0,68.4182,68.6522,68.1843,68.2217,464462.0
2016-02-04 12:00:00,72.91,73.13,72.75,72.82,529225.0,68.2311,68.437,68.0813,68.1468,529225.0
2016-02-04 12:30:00,72.82,73.06,72.77,72.87,501498.0,68.1468,68.3714,68.1001,68.1936,501498.0
2016-02-04 13:00:00,72.88,73.22,72.85,73.15,427902.0,68.203,68.5212,68.1749,68.4557,427902.0
2016-02-04 13:30:00,73.15,73.31,72.97,73.12,414949.0,68.4557,68.6054,68.2872,68.4276,414949.0
2016-02-04 14:00:00,73.12,73.23,72.9,72.97,423809.0,68.4276,68.5305,68.2217,68.2872,423809.0
2016-02-04 14:30:00,72.96,73.36,72.81,73.36,529877.0,68.2779,68.6522,68.1375,68.6522,529877.0
2016-02-04 15:00:00,73.35,73.6,73.16,73.46,687830.0,68.6428,68.8768,68.465,68.7458,687830.0
2016-02-04 15:30:00,73.47,73.78,73.3,73.67,1620172.0,68.7551,69.0452,68.596,68.9423,1620172.0
2016-02-05 09:30:00,73.56,73.61,72.78,72.9,737505.0,68.8394,68.8861,68.1094,68.2217,737505.0
2016-02-05 10:00:00,72.9,73.04,72.45,72.5,746339.0,68.2217,68.3527,67.8006,67.8474,746339.0
2016-02-05 10:30:00,72.5,72.69,71.97,71.98,692602.0,67.8474,68.0252,67.3514,67.3608,692602.0
2016-02-05 11:00:00,71.98,72.07,71.48,71.5,735502.0,67.3608,67.445,66.8928,66.9116,735502.0
2016-02-05 11:30:00,71.5,71.53,71.1,71.2,888657.0,66.9116,66.9396,66.5372,66.6308,888657.0
2016-02-05 12:00:00,71.2,71.48,71.2,71.3,786985.0,66.6308,66.8928,66.6308,66.7244,786985.0
2016-02-05 12:30:00,71.3,71.34,70.93,71.08,852525.0,66.7244,66.7618,66.3781,66.5185,852525.0
2016-02-05 13:00:00,71.07,71.26,71.04,71.19,562632.0,66.5092,66.687,66.4811,66.6214,562632.0
2016-02-05 13:30:00,71.19,71.26,70.81,70.9,683919.0,66.6214,66.687,66.2658,66.3501,683919.0
2016-02-05 14:00:00,70.9,70.96,70.55,70.74,580393.0,66.3501,66.4062,66.0225,66.2003,580393.0
2016-02-05 14:30:00,70.73,71.23,70.72,71.23,744689.0,66.191,66.6589,66.1816,66.6589,744689.0
2016-02-05 15:00:00,71.23,71.75,71.15,71.59,1118999.0,66.6589,67.1455,66.584,66.9958,1118999.0
2016-02-05 15:30:00,71.6,71.62,71.26,71.56,1948879.0,67.0051,67.0239,66.687,66.9677,1948879.0
2016-02-08 09:30:00,69.95,70.04,68.4,69.26,2503254.0,65.461,65.5452,64.0105,64.8153,2503254.0
2016-02-08 10:00:00,69.24,69.39,68.72,68.95,1420281.0,64.7966,64.937,64.31,64.5252,1420281.0
2016-02-08 10:30:00,68.93,69.12,67.96,68.04,1590619.0,64.5065,64.6843,63.5987,63.6736,1590619.0
2016-02-08 11:00:00,68.05,68.14,66.89,67.02,2349078.0,63.683,63.7672,62.5974,62.7191,2349078.0
2016-02-08 11:30:00,67.01,67.24,66.3,66.9,2753128.0,62.7097,62.9249,62.0453,62.6068,2753128.0
2016-02-08 12:00:00,66.9,67.43,66.73,67.43,1403400.0,62.6068,63.1027,62.4477,63.1027,1403400.0
2016-02-08 12:30:00,67.43,67.87,67.19,67.32,1224856.0,63.1027,63.5145,62.8781,62.9998,1224856.0
2016-02-08 13:00:00,67.31,67.34,66.65,66.81,1054766.0,62.9904,63.0185,62.3728,62.5225,1054766.0
2016-02-08 13:30:00,66.81,67.06,66.7,67.01,1364040.0,62.5225,62.7565,62.4196,62.7097,1364040.0
2016-02-08 14:00:00,67.01,67.11,66.57,66.93,1272017.0,62.7097,62.8033,62.2979,62.6348,1272017.0
2016-02-08 14:30:00,66.93,67.1,66.79,66.9,1307539.0,62.6348,62.7939,62.5038,62.6068,1307539.0
2016-02-08 15:00:00,66.9,67.54,66.76,67.48,1886195.0,62.6068,63.2057,62.4757,63.1495,1886195.0
2016-02-08 15:30:00,67.48,68.41,67.46,67.88,2924299.0,63.1495,64.0199,63.1308,63.5239,2924299.0
2016-02-09 09:30:00,66.39,69.48,66.12,69.0,2087775.0,62.1295,65.0212,61.8768,64.572,2087775.0
2016-02-09 10:00:00,69.0,69.34,68.39,68.89,1165365.0,64.572,64.8902,64.0011,64.469,1165365.0
2016-02-09 10:30:00,68.89,68.96,68.26,68.3,908924.0,64.469,64.5346,63.8795,63.9169,908924.0
2016-02-09 11:00:00,68.3,68.97,68.28,68.87,799385.0,63.9169,64.5439,63.8982,64.4503,799385.0
2016-02-09 11:30:00,68.87,68.92,68.3,68.43,690002.0,64.4503,64.4971,63.9169,64.0386,690002.0
2016-02-09 12:00:00,68.43,68.72,68.4,68.65,545959.0,64.0386,64.31,64.0105,64.2445,545959.0
2016-02-09 12:30:00,68.64,68.73,68.13,68.36,415614.0,64.2351,64.3193,63.7578,63.9731,415614.0
2016-02-09 13:00:00,68.35,68.4,67.81,68.0,519663.0,63.9637,64.0105,63.4584,63.6362,519663.0
2016-02-09 13:30:00,68.0,68.21,67.86,68.12,557647.0,63.6362,63.8327,63.5051,63.7485,557647.0
2016-02-09 14:00:00,68.12,68.52,68.0,68.18,738126.0,63.7485,64.1228,63.6362,63.8046,738126.0
2016-02-09 14:30:00,68.17,68.67,68.17,68.48,735459.0,63.7953,64.2632,63.7953,64.0854,735459.0
2016-02-09 15:00:00,68.5,69.16,68.48,68.64,759397.0,64.1041,64.7217,64.0854,64.2351,759397.0
2016-02-09 15:30:00,68.64,68.79,68.31,68.42,1194990.0,64.2351,64.3755,63.9263,64.0292,1194990.0
2016-02-10 09:30:00,69.14,70.8,69.07,70.78,1592383.0,64.703,66.2565,64.6375,66.2378,1592383.0
2016-02-10 10:00:00,70.77,70.99,70.62,70.8,944088.0,66.2284,66.4343,66.088,66.2565,944088.0
2016-02-10 10:30:00,70.8,71.03,70.27,70.41,951214.0,66.2565,66.4717,65.7605,65.8915,951214.0
2016-02-10 11:00:00,70.42,70.82,70.25,70.52,724688.0,65.9009,66.2752,65.7418,65.9944,724688.0
2016-02-10 11:30:00,70.52,70.69,70.14,70.45,460178.0,65.9944,66.1535,65.6388,65.9289,460178.0
2016-02-10 12:00:00,70.46,70.64,70.18,70.62,311894.0,65.9383,66.1067,65.6763,66.088,311894.0
2016-02-10 12:30:00,70.61,70.65,70.04,70.28,504378.0,66.0787,66.1161,65.5452,65.7698,504378.0
2016-02-10 13:00:00,70.29,70.39,70.04,70.12,400972.0,65.7792,65.8728,65.5452,65.6201,400972.0
2016-02-10 13:30:00,70.12,70.53,70.02,70.27,474915.0,65.6201,66.0038,65.5265,65.7605,474915.0
2016-02-10 14:00:00,70.27,70.53,70.25,70.34,485327.0,65.7605,66.0038,65.7418,65.826,485327.0
2016-02-10 14:30:00,70.34,70.5,69.91,70.05,519969.0,65.826,65.9757,65.4236,65.5546,519969.0
2016-02-10 15:00:00,70.06,70.43,69.81,69.86,700551.0,65.564,65.9102,65.33,65.3768,700551.0
2016-02-10 15:30:00,69.86,70.29,69.82,70.13,2027483.0,65.3768,65.7792,65.3394,65.6295,2027483.0
2016-02-11 09:30:00,67.79,68.93,67.43,68.54,1816152.0,63.4396,64.5065,63.1027,64.1415,1816152.0
2016-02-11 10:00:00,68.54,69.07,68.3,68.31,1150317.0,64.1415,64.6375,63.9169,63.9263,1150317.0
2016-02-11 10:30:00,68.3,68.52,67.67,67.7,1030319.0,63.9169,64.1228,63.3273,63.3554,1030319.0
2016-02-11 11:00:00,67.7,67.8,67.42,67.72,841908.0,63.3554,63.449,63.0934,63.3741,841908.0
2016-02-11 11:30:00,67.71,67.86,67.51,67.79,581017.0,63.3648,63.5051,63.1776,63.4396,581017.0
2016-02-11 12:00:00,67.79,67.93,67.61,67.75,669718.0,63.4396,63.5707,63.2712,63.4022,669718.0
2016-02-11 12:30:00,67.74,68.38,67.6,68.37,685443.0,63.3928,63.9918,63.2618,63.9824,685443.0
2016-02-11 13:00:00,68.37,68.47,68.14,68.22,579683.0,63.9824,64.076,63.7672,63.842,579683.0
2016-02-11 13:30:00,68.22,68.31,67.7,67.79,635530.0,63.842,63.9263,63.3554,63.4396,635530.0
2016-02-11 14:00:00,67.79,67.95,67.57,67.68,720102.0,63.4396,63.5894,63.2338,63.3367,720102.0
2016-02-11 14:30:00,67.68,68.71,67.54,68.41,833774.0,63.3367,64.3006,63.2057,64.0199,833774.0
2016-02-11 15:00:00,68.44,68.65,68.15,68.64,968160.0,64.0479,64.2445,63.7765,64.2351,968160.0
2016-02-11 15:30:00,68.66,69.07,68.46,68.52,1433390.0,64.2538,64.6375,64.0666,64.1228,1433390.0
2016-02-12 09:30:00,69.57,69.85,69.14,69.26,1027837.0,65.1054,65.3674,64.703,64.8153,1027837.0
2016-02-12 10:00:00,69.26,69.87,69.12,69.77,588924.0,64.8153,65.3862,64.6843,65.2926,588924.0
2016-02-12 10:30:00,69.79,69.84,69.34,69.52,462389.0,65.3113,65.3581,64.8902,65.0586,462389.0
2016-02-12 11:00:00,69.53,70.11,69.52,70.04,548010.0,65.068,65.6108,65.0586,65.5452,548010.0
2016-02-12 11:30:00,70.06,70.14,69.72,70.1,480075.0,65.564,65.6388,65.2458,65.6014,480075.0
2016-02-12 12:00:00,70.09,70.34,70.09,70.27,460816.0,65.592,65.826,65.592,65.7605,460816.0
2016-02-12 12:30:00,70.27,70.39,70.04,70.04,394408.0,65.7605,65.8728,65.5452,65.5452,394408.0
2016-02-12 13:00:00,70.03,70.12,69.82,70.01,533867.0,65.5359,65.6201,65.3394,65.5172,533867.0
2016-02-12 13:30:00,70.01,70.11,69.92,69.98,381169.0,65.5172,65.6108,65.433,65.4891,381169.0
2016-02-12 14:00:00,70.0,70.4,69.95,70.27,433223.0,65.5078,65.8821,65.461,65.7605,433223.0
2016-02-12 14:30:00,70.28,70.38,70.14,70.23,375481.0,65.7698,65.8634,65.6388,65.7231,375481.0
2016-02-12 15:00:00,70.22,70.4,70.18,70.31,480234.0,65.7137,65.8821,65.6763,65.7979,480234.0
2016-02-12 15:30:00,70.3,70.47,70.1,70.42,982579.0,65.7886,65.9477,65.6014,65.9009,982579.0
2016-02-16 09:30:00,71.41,71.75,70.85,70.98,980988.0,66.8273,67.1455,66.3033,66.4249,980988.0
2016-02-16 10:00:00,70.93,71.16,70.74,70.88,583626.0,66.3781,66.5934,66.2003,66.3313,583626.0
2016-02-16 10:30:00,70.87,71.11,70.63,70.74,341064.0,66.322,66.5466,66.0974,66.2003,341064.0
2016-02-16 11:00:00,70.73,70.86,70.39,70.46,308024.0,66.191,66.3126,65.8728,65.9383,308024.0
2016-02-16 11:30:00,70.45,70.81,70.42,70.74,310744.0,65.9289,66.2658,65.9009,66.2003,310744.0
2016-02-16 12:00:00,70.75,70.87,70.63,70.77,334465.0,66.2097,66.322,66.0974,66.2284,334465.0
2016-02-16 12:30:00,70.78,70.89,70.61,70.85,351847.0,66.2378,66.3407,66.0787,66.3033,351847.0
2016-02-16 13:00:00,70.83,70.94,70.73,70.82,387853.0,66.2846,66.3875,66.191,66.2752,387853.0
2016-02-16 13:30:00,70.82,71.15,70.77,71.12,431254.0,66.2752,66.584,66.2284,66.5559,431254.0
2016-02-16 14:00:00,71.13,71.24,71.07,71.15,341242.0,66.5653,66.6682,66.5092,66.584,341242.0
2016-02-16 14:30:00,71.15,71.19,70.73,70.84,332761.0,66.584,66.6214,66.191,66.2939,332761.0
2016-02-16 15:00:00,70.84,70.96,70.8,70.95,490376.0,66.2939,66.4062,66.2565,66.3969,490376.0
2016-02-16 15:30:00,70.95,71.16,70.79,71.08,1473853.0,66.3969,66.5934,66.2471,66.5185,1473853.0
2016-02-17 09:30:00,71.73,71.75,71.3,71.67,717702.0,67.2573,67.276,66.8541,67.201,717702.0
2016-02-17 10:00:00,71.67,71.84,71.6,71.78,590482.0,67.201,67.3604,67.1354,67.3041,590482.0
2016-02-17 10:30:00,71.78,71.95,71.7,71.72,809528.0,67.3041,67.4635,67.2291,67.2479,809528.0
2016-02-17 11:00:00,71.72,71.79,71.66,71.76,407410.0,67.2479,67.3135,67.1916,67.2854,407410.0
2016-02-17 11:30:00,71.76,71.94,71.74,71.92,332042.0,67.2854,67.4542,67.2666,67.4354,332042.0
2016-02-17 12:00:00,71.92,72.0,71.87,71.97,390964.0,67.4354,67.5104,67.3885,67.4823,390964.0
2016-02-17 12:30:00,71.97,72.12,71.88,71.91,335939.0,67.4823,67.6229,67.3979,67.426,335939.0
2016-02-17 13:00:00,71.91,71.99,71.81,71.92,327923.0,67.426,67.5011,67.3323,67.4354,327923.0
2016-02-17 13:30:00,71.94,71.95,71.73,71.8,341161.0,67.4542,67.4635,67.2573,67.3229,341161.0
2016-02-17 14:00:00,71.8,72.09,71.76,72.01,413358.0,67.3229,67.5948,67.2854,67.5198,413358.0
2016-02-17 14:30:00,72.01,72.1,71.79,71.88,348577.0,67.5198,67.6042,67.3135,67.3979,348577.0
2016-02-17 15:00:00,71.89,72.0,71.78,71.86,630196.0,67.4073,67.5104,67.3041,67.3792,630196.0
2016-02-17 15:30:00,71.87,72.08,71.81,72.02,1464051.0,67.3885,67.5854,67.3323,67.5292,1464051.0
2016-02-18 09:30:00,71.89,72.25,71.84,71.92,776821.0,67.4073,67.7448,67.3604,67.4354,776821.0
2016-02-18 10:00:00,71.92,72.08,71.62,71.8,524907.0,67.4354,67.5854,67.1541,67.3229,524907.0
2016-02-18 10:30:00,71.81,71.87,71.33,71.4,594656.0,67.3323,67.3885,66.8822,66.9478,594656.0
2016-02-18 11:00:00,71.39,71.59,71.27,71.56,364905.0,66.9385,67.126,66.8259,67.0979,364905.0
2016-02-18 11:30:00,71.57,71.84,71.44,71.81,327696.0,67.1072,67.3604,66.9853,67.3323,327696.0
2016-02-18 12:00:00,71.81,71.92,71.72,71.81,268587.0,67.3323,67.4354,67.2479,67.3323,268587.0
2016-02-18 12:30:00,71.81,71.84,71.59,71.6,344854.0,67.3323,67.3604,67.126,67.1354,344854.0
2016-02-18 13:00:00,71.59,71.67,71.3,71.4,296592.0,67.126,67.201,66.8541,66.9478,296592.0
2016-02-18 13:30:00,71.4,71.45,71.05,71.15,388742.0,66.9478,66.9947,66.6197,66.7134,388742.0
2016-02-18 14:00:00,71.16,71.48,71.13,71.47,323056.0,66.7228,67.0229,66.6947,67.0135,323056.0
2016-02-18 14:30:00,71.48,71.57,71.4,71.5,343926.0,67.0229,67.1072,66.9478,67.0416,343926.0
2016-02-18 15:00:00,71.5,71.52,71.18,71.31,412793.0,67.0416,67.0604,66.7416,66.8635,412793.0
2016-02-18 15:30:00,71.31,71.39,71.02,71.22,700359.0,66.8635,66.9385,66.5915,66.7791,700359.0
2016-02-19 09:30:00,71.0,71.2,70.3,70.53,1323950.0,66.5728,66.7603,65.9164,66.1321,1323950.0
2016-02-19 10:00:00,70.52,71.03,70.35,71.03,758302.0,66.1227,66.6009,65.9633,66.6009,758302.0
2016-02-19 10:30:00,71.02,71.42,71.0,71.07,539460.0,66.5915,66.9666,66.5728,66.6384,539460.0
2016-02-19 11:00:00,71.06,71.28,70.78,71.24,413996.0,66.629,66.8353,66.3665,66.7978,413996.0
2016-02-19 11:30:00,71.22,71.31,70.76,70.8,470015.0,66.7791,66.8635,66.3477,66.3853,470015.0
2016-02-19 12:00:00,70.81,71.17,70.8,70.94,193643.0,66.3946,66.7322,66.3853,66.5165,193643.0
2016-02-19 12:30:00,70.94,71.21,70.93,71.12,265640.0,66.5165,66.7697,66.5071,66.6853,265640.0
2016-02-19 13:00:00,71.11,71.2,71.06,71.19,209080.0,66.6759,66.7603,66.629,66.7509,209080.0
2016-02-19 13:30:00,71.2,71.41,71.15,71.41,349193.0,66.7603,66.9572,66.7134,66.9572,349193.0
2016-02-19 14:00:00,71.41,71.49,71.24,71.36,285580.0,66.9572,67.0322,66.7978,66.9103,285580.0
2016-02-19 14:30:00,71.37,71.48,71.26,71.32,406010.0,66.9197,67.0229,66.8166,66.8728,406010.0
2016-02-19 15:00:00,71.32,71.72,71.29,71.72,603160.0,66.8728,67.2479,66.8447,67.2479,603160.0
2016-02-19 15:30:00,71.72,71.72,71.4,71.53,750658.0,67.2479,67.2479,66.9478,67.0697,750658.0
2016-02-22 09:30:00,72.3,72.61,72.1,72.57,572027.0,67.7917,68.0824,67.6042,68.0449,572027.0
2016-02-22 10:00:00,72.57,72.69,72.41,72.64,408665.0,68.0449,68.1574,67.8949,68.1105,408665.0
2016-02-22 10:30:00,72.65,72.71,72.4,72.49,406189.0,68.1199,68.1762,67.8855,67.9699,406189.0
2016-02-22 11:00:00,72.49,72.59,72.43,72.57,305647.0,67.9699,68.0636,67.9136,68.0449,305647.0
2016-02-22 11:30:00,72.58,72.82,72.57,72.8,404624.0,68.0543,68.2793,68.0449,68.2605,404624.0
2016-02-22 12:00:00,72.79,72.97,72.68,72.97,410288.0,68.2512,68.4199,68.148,68.4199,410288.0
2016-02-22 12:30:00,72.96,73.18,72.84,72.87,469015.0,68.4106,68.6169,68.2981,68.3262,469015.0
2016-02-22 13:00:00,72.87,72.96,72.76,72.81,232926.0,68.3262,68.4106,68.223,68.2699,232926.0
2016-02-22 13:30:00,72.81,73.19,72.8,73.15,553165.0,68.2699,68.6262,68.2605,68.5887,553165.0
2016-02-22 14:00:00,73.15,73.15,72.82,72.95,416667.0,68.5887,68.5887,68.2793,68.4012,416667.0
2016-02-22 14:30:00,72.95,72.97,72.81,72.88,359923.0,68.4012,68.4199,68.2699,68.3356,359923.0
2016-02-22 15:00:00,72.88,72.94,72.81,72.92,593558.0,68.3356,68.3918,68.2699,68.3731,593558.0
2016-02-22 15:30:00,72.92,73.09,72.88,73.03,993732.0,68.3731,68.5325,68.3356,68.4762,993732.0
2016-02-23 09:30:00,72.95,73.13,72.53,72.96,663152.0,68.4012,68.57,68.0074,68.4106,663152.0
2016-02-23 10:00:00,72.97,73.06,72.15,72.22,576766.0,68.4199,68.5043,67.6511,67.7167,576766.0
2016-02-23 10:30:00,72.23,72.52,72.12,72.17,441024.0,67.7261,67.998,67.6229,67.6698,441024.0
2016-02-23 11:00:00,72.17,72.34,72.07,72.34,264089.0,67.6698,67.8292,67.5761,67.8292,264089.0
2016-02-23 11:30:00,72.34,72.6,72.24,72.44,233558.0,67.8292,68.073,67.7355,67.923,233558.0
2016-02-23 12:00:00,72.43,72.47,72.37,72.42,281200.0,67.9136,67.9511,67.8574,67.9042,281200.0
2016-02-23 12:30:00,72.41,72.52,72.29,72.45,249058.0,67.8949,67.998,67.7823,67.9324,249058.0
2016-02-23 13:00:00,72.45,72.51,72.38,72.47,353072.0,67.9324,67.9886,67.8667,67.9511,353072.0
2016-02-23 13:30:00,72.47,72.47,72.17,72.29,206807.0,67.9511,67.9511,67.6698,67.7823,206807.0
2016-02-23 14:00:00,72.29,72.44,72.22,72.34,232223.0,67.7823,67.923,67.7167,67.8292,232223.0
2016-02-23 14:30:00,72.34,72.36,72.14,72.15,255586.0,67.8292,67.848,67.6417,67.6511,255586.0
2016-02-23 15:00:00,72.15,72.21,71.99,72.05,400424.0,67.6511,67.7073,67.5011,67.5573,400424.0
2016-02-23 15:30:00,72.05,72.35,72.05,72.14,705640.0,67.5573,67.8386,67.5573,67.6417,705640.0
2016-02-24 09:30:00,71.25,71.42,70.96,71.04,565071.0,66.8072,66.9666,66.5353,66.6103,565071.0
2016-02-24 10:00:00,71.03,71.19,70.57,70.64,552222.0,66.6009,66.7509,66.1696,66.2352,552222.0
2016-02-24 10:30:00,70.66,70.77,70.38,70.65,830651.0,66.254,66.3571,65.9914,66.2446,830651.0
2016-02-24 11:00:00,70.65,70.73,70.52,70.62,322828.0,66.2446,66.3196,66.1227,66.2165,322828.0
2016-02-24 11:30:00,70.62,70.99,70.58,70.84,351155.0,66.2165,66.5634,66.179,66.4228,351155.0
2016-02-24 12:00:00,70.85,71.01,70.69,70.74,374054.0,66.4321,66.5822,66.2821,66.329,374054.0
2016-02-24 12:30:00,70.74,70.8,70.55,70.73,369839.0,66.329,66.3853,66.1508,66.3196,369839.0
2016-02-24 13:00:00,70.74,70.98,70.66,70.81,330522.0,66.329,66.554,66.254,66.3946,330522.0
2016-02-24 13:30:00,70.82,71.05,70.74,70.95,364615.0,66.404,66.6197,66.329,66.5259,364615.0
2016-02-24 14:00:00,70.95,71.68,70.89,71.63,439944.0,66.5259,67.2104,66.4696,67.1635,439944.0
2016-02-24 14:30:00,71.62,71.8,71.48,71.5,445318.0,67.1541,67.3229,67.0229,67.0416,445318.0
2016-02-24 15:00:00,71.5,72.2,71.49,72.07,454595.0,67.0416,67.698,67.0322,67.5761,454595.0
2016-02-24 15:30:00,72.08,72.09,71.78,71.85,858831.0,67.5854,67.5948,67.3041,67.3698,858831.0
2016-02-25 09:30:00,71.96,72.57,71.93,72.25,590145.0,67.4729,68.0449,67.4448,67.7448,590145.0
2016-02-25 10:00:00,72.24,72.28,71.98,72.27,416722.0,67.7355,67.773,67.4917,67.7636,416722.0
2016-02-25 10:30:00,72.27,72.34,72.04,72.21,353787.0,67.7636,67.8292,67.5479,67.7073,353787.0
2016-02-25 11:00:00,72.22,72.52,72.15,72.45,573528.0,67.7167,67.998,67.6511,67.9324,573528.0
2016-02-25 11:30:00,72.44,72.53,72.22,72.48,323782.0,67.923,68.0074,67.7167,67.9605,323782.0
2016-02-25 12:00:00,72.49,72.51,72.25,72.36,271589.0,67.9699,67.9886,67.7448,67.848,271589.0
2016-02-25 12:30:00,72.36,72.45,72.22,72.32,337838.0,67.848,67.9324,67.7167,67.8105,337838.0
2016-02-25 13:00:00,72.31,72.75,72.26,72.73,414275.0,67.8011,68.2137,67.7542,68.1949,414275.0
2016-02-25 13:30:00,72.73,73.14,72.72,72.96,518415.0,68.1949,68.5793,68.1855,68.4106,518415.0
2016-02-25 14:00:00,72.96,73.05,72.81,72.95,361399.0,68.4106,68.495,68.2699,68.4012,361399.0
2016-02-25 14:30:00,72.96,72.99,72.73,72.92,330996.0,68.4106,68.4387,68.1949,68.3731,330996.0
2016-02-25 15:00:00,72.92,73.06,72.87,72.88,411336.0,68.3731,68.5043,68.3262,68.3356,411336.0
2016-02-25 15:30:00,72.88,73.34,72.86,73.31,882575.0,68.3356,68.7669,68.3168,68.7387,882575.0
2016-02-26 09:30:00,73.58,73.91,73.55,73.72,749568.0,68.9919,69.3013,68.9638,69.1232,749568.0
2016-02-26 10:00:00,73.72,73.73,73.31,73.53,643001.0,69.1232,69.1326,68.7387,68.945,643001.0
2016-02-26 10:30:00,73.53,73.53,73.33,73.42,595926.0,68.945,68.945,68.7575,68.8419,595926.0
2016-02-26 11:00:00,73.42,73.46,73.08,73.1,393338.0,68.8419,68.8794,68.5231,68.5418,393338.0
2016-02-26 11:30:00,73.1,73.37,73.05,73.2,269366.0,68.5418,68.795,68.495,68.6356,269366.0
2016-02-26 12:00:00,73.2,73.2,72.9,73.02,266860.0,68.6356,68.6356,68.3543,68.4668,266860.0
2016-02-26 12:30:00,73.02,73.3,72.96,73.27,185113.0,68.4668,68.7294,68.4106,68.7012,185113.0
2016-02-26 13:00:00,73.27,73.37,73.12,73.23,317247.0,68.7012,68.795,68.5606,68.6637,317247.0
2016-02-26 13:30:00,73.23,73.29,72.69,72.86,307469.0,68.6637,68.72,68.1574,68.3168,307469.0
2016-02-26 14:00:00,72.86,73.04,72.77,73.01,336791.0,68.3168,68.4856,68.2324,68.4575,336791.0
2016-02-26 14:30:00,73.0,73.01,72.76,72.77,305670.0,68.4481,68.4575,68.223,68.2324,305670.0
2016-02-26 15:00:00,72.77,73.04,72.76,72.92,437135.0,68.2324,68.4856,68.223,68.3731,437135.0
2016-02-26 15:30:00,72.92,72.99,72.73,72.74,692271.0,68.3731,68.4387,68.1949,68.2043,692271.0
2016-02-29 09:30:00,72.86,73.35,72.78,73.25,469770.0,68.3168,68.7762,68.2418,68.6825,469770.0
2016-02-29 10:00:00,73.23,73.29,72.93,73.18,365892.0,68.6637,68.72,68.3824,68.6169,365892.0
2016-02-29 10:30:00,73.18,73.37,73.04,73.32,440593.0,68.6169,68.795,68.4856,68.7481,440593.0
2016-02-29 11:00:00,73.32,73.55,73.2,73.44,319899.0,68.7481,68.9638,68.6356,68.8606,319899.0
2016-02-29 11:30:00,73.44,73.81,73.43,73.81,444911.0,68.8606,69.2076,68.8513,69.2076,444911.0
2016-02-29 12:00:00,73.8,73.9,73.74,73.78,406062.0,69.1982,69.292,69.1419,69.1794,406062.0
2016-02-29 12:30:00,73.79,73.79,73.54,73.68,291691.0,69.1888,69.1888,68.9544,69.0857,291691.0
2016-02-29 13:00:00,73.68,73.69,73.46,73.47,178739.0,69.0857,69.095,68.8794,68.8888,178739.0
2016-02-29 13:30:00,73.46,73.56,73.36,73.45,260012.0,68.8794,68.9732,68.7856,68.87,260012.0
2016-02-29 14:00:00,73.45,73.47,73.02,73.19,350243.0,68.87,68.8888,68.4668,68.6262,350243.0
2016-02-29 14:30:00,73.2,73.31,72.87,72.89,329473.0,68.6356,68.7387,68.3262,68.3449,329473.0
2016-02-29 15:00:00,72.89,72.91,72.62,72.88,453545.0,68.3449,68.3637,68.0918,68.3356,453545.0
2016-02-29 15:30:00,72.88,72.89,72.4,72.4,1240691.0,68.3356,68.3449,67.8855,67.8855,1240691.0
2016-03-01 09:30:00,72.99,73.48,72.9,73.47,689917.0,68.4387,68.8981,68.3543,68.8888,689917.0
2016-03-01 10:00:00,73.47,74.27,73.46,74.12,847825.0,68.8888,69.6389,68.8794,69.4982,847825.0
2016-03-01 10:30:00,74.14,74.38,74.08,74.31,592349.0,69.517,69.742,69.4607,69.6764,592349.0
2016-03-01 11:00:00,74.31,74.42,74.0,74.2,525999.0,69.6764,69.7795,69.3857,69.5732,525999.0
2016-03-01 11:30:00,74.21,74.35,74.14,74.27,393347.0,69.5826,69.7139,69.517,69.6389,393347.0
2016-03-01 12:00:00,74.28,74.5,74.28,74.4,529511.0,69.6483,69.8545,69.6483,69.7608,529511.0
2016-03-01 12:30:00,74.4,74.46,74.15,74.23,532616.0,69.7608,69.817,69.5264,69.6014,532616.0
2016-03-01 13:00:00,74.23,74.3,74.1,74.27,299076.0,69.6014,69.667,69.4795,69.6389,299076.0
2016-03-01 13:30:00,74.27,74.53,74.26,74.44,445166.0,69.6389,69.8827,69.6295,69.7983,445166.0
2016-03-01 14:00:00,74.44,74.53,74.29,74.37,420109.0,69.7983,69.8827,69.6576,69.7326,420109.0
2016-03-01 14:30:00,74.38,74.54,74.19,74.53,427085.0,69.742,69.892,69.5639,69.8827,427085.0
2016-03-01 15:00:00,74.53,74.6,74.33,74.42,615856.0,69.8827,69.9483,69.6951,69.7795,615856.0
2016-03-01 15:30:00,74.42,74.64,74.34,74.62,1017832.0,69.7795,69.9858,69.7045,69.9671,1017832.0
2016-03-02 09:30:00,74.5,74.6,74.06,74.22,673582.0,69.8545,69.9483,69.442,69.592,673582.0
2016-03-02 10:00:00,74.2,74.39,74.11,74.12,363194.0,69.5732,69.7514,69.4889,69.4982,363194.0
2016-03-02 10:30:00,74.12,74.37,74.02,74.36,341552.0,69.4982,69.7326,69.4045,69.7233,341552.0
2016-03-02 11:00:00,74.35,74.53,74.06,74.13,442632.0,69.7139,69.8827,69.442,69.5076,442632.0
2016-03-02 11:30:00,74.13,74.25,73.9,73.91,302447.0,69.5076,69.6201,69.292,69.3013,302447.0
2016-03-02 12:00:00,73.91,73.98,73.85,73.91,216267.0,69.3013,69.367,69.2451,69.3013,216267.0
2016-03-02 12:30:00,73.91,74.02,73.77,73.99,260587.0,69.3013,69.4045,69.1701,69.3763,260587.0
2016-03-02 13:00:00,74.0,74.0,73.81,73.97,216041.0,69.3857,69.3857,69.2076,69.3576,216041.0
2016-03-02 13:30:00,73.96,74.06,73.86,73.86,214112.0,69.3482,69.442,69.2544,69.2544,214112.0
2016-03-02 14:00:00,73.86,73.91,73.66,73.84,316823.0,69.2544,69.3013,69.0669,69.2357,316823.0
2016-03-02 14:30:00,73.84,74.08,73.83,74.01,242178.0,69.2357,69.4607,69.2263,69.3951,242178.0
2016-03-02 15:00:00,74.01,74.08,73.82,73.97,357680.0,69.3951,69.4607,69.2169,69.3576,357680.0
2016-03-02 15:30:00,73.97,74.34,73.87,74.26,778397.0,69.3576,69.7045,69.2638,69.6295,778397.0
2016-03-03 09:30:00,74.48,74.5,74.0,74.21,436049.0,69.8358,69.8545,69.3857,69.5826,436049.0
2016-03-03 10:00:00,74.22,74.27,73.8,73.9,399450.0,69.592,69.6389,69.1982,69.292,399450.0
2016-03-03 10:30:00,73.91,74.0,73.72,73.91,409644.0,69.3013,69.3857,69.1232,69.3013,409644.0
2016-03-03 11:00:00,73.91,73.91,73.47,73.48,496236.0,69.3013,69.3013,68.8888,68.8981,496236.0
2016-03-03 11:30:00,73.48,73.62,73.36,73.49,365988.0,68.8981,69.0294,68.7856,68.9075,365988.0
2016-03-03 12:00:00,73.49,73.62,73.46,73.49,352830.0,68.9075,69.0294,68.8794,68.9075,352830.0
2016-03-03 12:30:00,73.49,73.59,73.44,73.54,330821.0,68.9075,69.0013,68.8606,68.9544,330821.0
2016-03-03 13:00:00,73.55,73.65,73.44,73.47,263722.0,68.9638,69.0575,68.8606,68.8888,263722.0
2016-03-03 13:30:00,73.47,73.73,73.46,73.66,290038.0,68.8888,69.1326,68.8794,69.0669,290038.0
2016-03-03 14:00:00,73.67,73.68,73.52,73.57,332846.0,69.0763,69.0857,68.9356,68.9825,332846.0
2016-03-03 14:30:00,73.58,73.73,73.5,73.63,434344.0,68.9919,69.1326,68.9169,69.0388,434344.0
2016-03-03 15:00:00,73.63,73.74,73.53,73.65,420615.0,69.0388,69.1419,68.945,69.0575,420615.0
2016-03-03 15:30:00,73.66,73.91,73.63,73.91,793816.0,69.0669,69.3013,69.0388,69.3013,793816.0
2016-03-04 09:30:00,74.22,74.25,73.61,73.73,559630.0,69.592,69.6201,69.02,69.1326,559630.0
2016-03-04 10:00:00,73.74,74.12,73.7,73.97,314322.0,69.1419,69.4982,69.1044,69.3576,314322.0
2016-03-04 10:30:00,73.97,74.06,73.69,73.76,433037.0,69.3576,69.442,69.095,69.1607,433037.0
2016-03-04 11:00:00,73.76,74.11,73.73,73.88,434717.0,69.1607,69.4889,69.1326,69.2732,434717.0
2016-03-04 11:30:00,73.87,73.99,73.84,73.94,413227.0,69.2638,69.3763,69.2357,69.3295,413227.0
2016-03-04 12:00:00,73.94,74.08,73.8,73.89,386373.0,69.3295,69.4607,69.1982,69.2826,386373.0
2016-03-04 12:30:00,73.89,73.98,73.85,73.91,207980.0,69.2826,69.367,69.2451,69.3013,207980.0
2016-03-04 13:00:00,73.91,74.02,73.82,73.99,252022.0,69.3013,69.4045,69.2169,69.3763,252022.0
2016-03-04 13:30:00,73.98,74.2,73.91,74.17,301105.0,69.367,69.5732,69.3013,69.5451,301105.0
2016-03-04 14:00:00,74.18,74.2,73.94,73.96,382555.0,69.5545,69.5732,69.3295,69.3482,382555.0
2016-03-04 14:30:00,73.96,74.01,73.87,73.91,464275.0,69.3482,69.3951,69.2638,69.3013,464275.0
2016-03-04 15:00:00,73.92,74.12,73.8,74.1,396698.0,69.3107,69.4982,69.1982,69.4795,396698.0
2016-03-04 15:30:00,74.08,74.12,73.79,73.9,655114.0,69.4607,69.4982,69.1888,69.292,655114.0
2016-03-07 09:30:00,73.39,73.45,72.7,72.78,1062042.0,68.8138,68.87,68.1668,68.2418,1062042.0
2016-03-07 10:00:00,72.78,72.86,72.42,72.45,584948.0,68.2418,68.3168,67.9042,67.9324,584948.0
2016-03-07 10:30:00,72.46,72.64,72.27,72.3,505972.0,67.9417,68.1105,67.7636,67.7917,505972.0
2016-03-07 11:00:00,72.3,72.33,71.96,72.23,670847.0,67.7917,67.8199,67.4729,67.7261,670847.0
2016-03-07 11:30:00,72.23,72.5,72.2,72.22,471321.0,67.7261,67.9793,67.698,67.7167,471321.0
2016-03-07 12:00:00,72.23,72.25,72.01,72.01,385132.0,67.7261,67.7448,67.5198,67.5198,385132.0
2016-03-07 12:30:00,72.02,72.17,72.01,72.06,457359.0,67.5292,67.6698,67.5198,67.5667,457359.0
2016-03-07 13:00:00,72.06,72.24,72.0,72.03,374442.0,67.5667,67.7355,67.5104,67.5386,374442.0
2016-03-07 13:30:00,72.03,72.05,71.8,71.81,556250.0,67.5386,67.5573,67.3229,67.3323,556250.0
2016-03-07 14:00:00,71.81,71.95,71.58,71.6,593519.0,67.3323,67.4635,67.1166,67.1354,593519.0
2016-03-07 14:30:00,71.6,71.63,71.4,71.51,686088.0,67.1354,67.1635,66.9478,67.051,686088.0
2016-03-07 15:00:00,71.5,72.0,71.35,71.87,957034.0,67.0416,67.5104,66.901,67.3885,957034.0
2016-03-07 15:30:00,71.87,72.18,71.84,71.98,1518039.0,67.3885,67.6792,67.3604,67.4917,1518039.0
2016-03-08 09:30:00,71.5,71.52,70.78,70.89,1152720.0,67.0416,67.0604,66.3665,66.4696,1152720.0
2016-03-08 10:00:00,70.88,70.98,70.7,70.7,865606.0,66.4603,66.554,66.2915,66.2915,865606.0
2016-03-08 10:30:00,70.7,70.95,70.59,70.8,686045.0,66.2915,66.5259,66.1884,66.3853,686045.0
2016-03-08 11:00:00,70.8,70.97,70.7,70.82,458576.0,66.3853,66.5447,66.2915,66.404,458576.0
2016-03-08 11:30:00,70.81,71.27,70.78,71.24,694464.0,66.3946,66.8259,66.3665,66.7978,694464.0
2016-03-08 12:00:00,71.24,71.5,71.16,71.32,528678.0,66.7978,67.0416,66.7228,66.8728,528678.0
2016-03-08 12:30:00,71.33,71.45,71.16,71.22,432025.0,66.8822,66.9947,66.7228,66.7791,432025.0
2016-03-08 13:00:00,71.22,71.31,71.06,71.27,437141.0,66.7791,66.8635,66.629,66.8259,437141.0
2016-03-08 13:30:00,71.27,71.44,71.23,71.32,308710.0,66.8259,66.9853,66.7884,66.8728,308710.0
2016-03-08 14:00:00,71.32,71.44,71.04,71.08,397012.0,66.8728,66.9853,66.6103,66.6478,397012.0
2016-03-08 14:30:00,71.08,71.15,70.91,71.01,455877.0,66.6478,66.7134,66.4884,66.5822,455877.0
2016-03-08 15:00:00,71.0,71.07,70.76,70.76,652179.0,66.5728,66.6384,66.3477,66.3477,652179.0
2016-03-08 15:30:00,70.76,70.85,70.51,70.64,1596740.0,66.3477,66.4321,66.1133,66.2352,1596740.0
2016-03-09 09:30:00,71.0,71.09,70.45,70.59,678469.0,66.5728,66.6572,66.0571,66.1884,678469.0
2016-03-09 10:00:00,70.58,70.6,70.19,70.37,708603.0,66.179,66.1977,65.8133,65.9821,708603.0
2016-03-09 10:30:00,70.37,70.51,70.06,70.16,861609.0,65.9821,66.1133,65.6914,65.7852,861609.0
2016-03-09 11:00:00,70.16,70.2,69.9,70.16,810145.0,65.7852,65.8227,65.5414,65.7852,810145.0
2016-03-09 11:30:00,70.16,70.51,70.16,70.39,503009.0,65.7852,66.1133,65.7852,66.0008,503009.0
2016-03-09 12:00:00,70.38,70.43,70.29,70.38,350543.0,65.9914,66.0383,65.9071,65.9914,350543.0
2016-03-09 12:30:00,70.38,70.5,70.22,70.26,428912.0,65.9914,66.104,65.8414,65.8789,428912.0
2016-03-09 13:00:00,70.26,70.35,70.11,70.16,411292.0,65.8789,65.9633,65.7383,65.7852,411292.0
2016-03-09 13:30:00,70.17,70.44,70.11,70.43,349192.0,65.7945,66.0477,65.7383,66.0383,349192.0
2016-03-09 14:00:00,70.44,70.54,70.4,70.5,531738.0,66.0477,66.1415,66.0102,66.104,531738.0
2016-03-09 14:30:00,70.49,70.58,70.42,70.49,568711.0,66.0946,66.179,66.029,66.0946,568711.0
2016-03-09 15:00:00,70.48,70.58,70.37,70.49,498449.0,66.0852,66.179,65.9821,66.0946,498449.0
2016-03-09 15:30:00,70.5,70.67,70.42,70.67,1182835.0,66.104,66.2634,66.029,66.2634,1182835.0
2016-03-10 09:30:00,71.14,71.37,71.0,71.34,1258068.0,66.7041,66.9197,66.5728,66.8916,1258068.0
2016-03-10 10:00:00,71.34,71.4,70.87,70.93,1043249.0,66.8916,66.9478,66.4509,66.5071,1043249.0
2016-03-10 10:30:00,70.93,70.95,70.54,70.65,873804.0,66.5071,66.5259,66.1415,66.2446,873804.0
2016-03-10 11:00:00,70.65,70.66,70.11,70.26,625799.0,66.2446,66.254,65.7383,65.8789,625799.0
2016-03-10 11:30:00,70.26,70.4,70.05,70.3,439961.0,65.8789,66.0102,65.682,65.9164,439961.0
2016-03-10 12:00:00,70.3,70.48,70.11,70.22,530180.0,65.9164,66.0852,65.7383,65.8414,530180.0
2016-03-10 12:30:00,70.23,70.31,69.84,69.98,558435.0,65.8508,65.9258,65.4851,65.6164,558435.0
2016-03-10 13:00:00,69.99,70.08,69.58,69.93,561812.0,65.6258,65.7102,65.2413,65.5695,561812.0
2016-03-10 13:30:00,69.92,69.98,69.69,69.72,416043.0,65.5601,65.6164,65.3445,65.3726,416043.0
2016-03-10 14:00:00,69.71,70.01,69.68,69.96,505560.0,65.3632,65.6445,65.3351,65.5976,505560.0
2016-03-10 14:30:00,69.96,70.12,69.79,69.91,459948.0,65.5976,65.7477,65.4382,65.5508,459948.0
2016-03-10 15:00:00,69.91,70.37,69.81,70.32,622628.0,65.5508,65.9821,65.457,65.9352,622628.0
2016-03-10 15:30:00,70.31,70.32,70.0,70.21,885278.0,65.9258,65.9352,65.6351,65.832,885278.0
2016-03-11 09:30:00,71.15,71.68,70.68,71.61,993430.0,66.7134,67.2104,66.2727,67.1447,993430.0
2016-03-11 10:00:00,71.62,71.67,71.12,71.2,553520.0,67.1541,67.201,66.6853,66.7603,553520.0
2016-03-11 10:30:00,71.2,71.82,71.2,71.64,729299.0,66.7603,67.3417,66.7603,67.1729,729299.0
2016-03-11 11:00:00,71.63,72.01,71.63,71.99,579264.0,67.1635,67.5198,67.1635,67.5011,579264.0
2016-03-11 11:30:00,71.99,71.99,71.65,71.73,455414.0,67.5011,67.5011,67.1823,67.2573,455414.0
2016-03-11 12:00:00,71.73,71.74,71.55,71.61,328383.0,67.2573,67.2666,67.0885,67.1447,328383.0
2016-03-11 12:30:00,71.6,71.76,71.56,71.63,333174.0,67.1354,67.2854,67.0979,67.1635,333174.0
2016-03-11 13:00:00,71.63,71.65,71.48,71.62,322122.0,67.1635,67.1823,67.0229,67.1541,322122.0
2016-03-11 13:30:00,71.62,71.74,71.45,71.7,359083.0,67.1541,67.2666,66.9947,67.2291,359083.0
2016-03-11 14:00:00,71.71,71.72,71.5,71.53,325848.0,67.2385,67.2479,67.0416,67.0697,325848.0
2016-03-11 14:30:00,71.54,71.64,71.45,71.52,287512.0,67.0791,67.1729,66.9947,67.0604,287512.0
2016-03-11 15:00:00,71.51,71.75,71.5,71.65,410806.0,67.051,67.276,67.0416,67.1823,410806.0
2016-03-11 15:30:00,71.64,71.67,71.49,71.62,1263074.0,67.1729,67.201,67.0322,67.1541,1263074.0
2016-03-14 09:30:00,71.6,71.72,70.97,70.98,730769.0,67.1354,67.2479,66.5447,66.554,730769.0
2016-03-14 10:00:00,70.98,71.26,70.95,71.07,529905.0,66.554,66.8166,66.5259,66.6384,529905.0
2016-03-14 10:30:00,71.08,71.31,71.06,71.25,423900.0,66.6478,66.8635,66.629,66.8072,423900.0
2016-03-14 11:00:00,71.24,71.36,71.17,71.3,400921.0,66.7978,66.9103,66.7322,66.8541,400921.0
2016-03-14 11:30:00,71.31,71.38,71.09,71.11,322826.0,66.8635,66.9291,66.6572,66.6759,322826.0
2016-03-14 12:00:00,71.12,71.52,71.11,71.51,282336.0,66.6853,67.0604,66.6759,67.051,282336.0
2016-03-14 12:30:00,71.5,71.64,71.46,71.52,232032.0,67.0416,67.1729,67.0041,67.0604,232032.0
2016-03-14 13:00:00,71.53,71.53,71.25,71.26,287545.0,67.0697,67.0697,66.8072,66.8166,287545.0
2016-03-14 13:30:00,71.25,71.31,71.18,71.25,275515.0,66.8072,66.8635,66.7416,66.8072,275515.0
2016-03-14 14:00:00,71.25,71.42,71.18,71.41,234343.0,66.8072,66.9666,66.7416,66.9572,234343.0
2016-03-14 14:30:00,71.42,71.53,71.37,71.5,282889.0,66.9666,67.0697,66.9197,67.0416,282889.0
2016-03-14 15:00:00,71.5,71.52,71.34,71.49,379221.0,67.0416,67.0604,66.8916,67.0322,379221.0
2016-03-14 15:30:00,71.5,71.65,71.41,71.48,901942.0,67.0416,67.1823,66.9572,67.0229,901942.0
2016-03-15 09:30:00,71.07,71.23,70.68,70.83,647201.0,66.6384,66.7884,66.2727,66.4134,647201.0
2016-03-15 10:00:00,70.83,71.25,70.66,71.22,519573.0,66.4134,66.8072,66.254,66.7791,519573.0
2016-03-15 10:30:00,71.22,71.37,71.12,71.37,434205.0,66.7791,66.9197,66.6853,66.9197,434205.0
2016-03-15 11:00:00,71.37,71.51,71.28,71.45,365605.0,66.9197,67.051,66.8353,66.9947,365605.0
2016-03-15 11:30:00,71.46,71.64,71.45,71.57,226798.0,67.0041,67.1729,66.9947,67.1072,226798.0
2016-03-15 12:00:00,71.57,71.59,71.38,71.41,253318.0,67.1072,67.126,66.9291,66.9572,253318.0
2016-03-15 12:30:00,71.41,71.53,71.32,71.4,289567.0,66.9572,67.0697,66.8728,66.9478,289567.0
2016-03-15 13:00:00,71.41,71.5,71.33,71.44,331525.0,66.9572,67.0416,66.8822,66.9853,331525.0
2016-03-15 13:30:00,71.44,71.61,71.43,71.56,372643.0,66.9853,67.1447,66.976,67.0979,372643.0
2016-03-15 14:00:00,71.55,71.72,71.5,71.64,242049.0,67.0885,67.2479,67.0416,67.1729,242049.0
2016-03-15 14:30:00,71.64,71.74,71.61,71.66,282516.0,67.1729,67.2666,67.1447,67.1916,282516.0
2016-03-15 15:00:00,71.66,71.88,71.64,71.81,357123.0,67.1916,67.3979,67.1729,67.3323,357123.0
2016-03-15 15:30:00,71.81,71.91,71.73,71.9,980241.0,67.3323,67.426,67.2573,67.4167,980241.0
2016-03-16 09:30:00,71.7,71.84,71.51,71.7,443881.0,67.2291,67.3604,67.051,67.2291,443881.0
2016-03-16 10:00:00,71.7,71.83,71.59,71.65,403956.0,67.2291,67.351,67.126,67.1823,403956.0
2016-03-16 10:30:00,71.65,71.81,71.62,71.65,442735.0,67.1823,67.3323,67.1541,67.1823,442735.0
2016-03-16 11:00:00,71.65,71.79,71.57,71.72,231633.0,67.1823,67.3135,67.1072,67.2479,231633.0
2016-03-16 11:30:00,71.73,71.92,71.73,71.88,208921.0,67.2573,67.4354,67.2573,67.3979,208921.0
2016-03-16 12:00:00,71.88,71.96,71.71,71.75,301131.0,67.3979,67.4729,67.2385,67.276,301131.0
2016-03-16 12:30:00,71.73,71.83,71.69,71.81,206025.0,67.2573,67.351,67.2198,67.3323,206025.0
2016-03-16 13:00:00,71.81,71.84,71.66,71.72,185862.0,67.3323,67.3604,67.1916,67.2479,185862.0
2016-03-16 13:30:00,71.72,71.93,71.7,71.82,193827.0,67.2479,67.4448,67.2291,67.3417,193827.0
2016-03-16 14:00:00,71.82,72.4,71.8,72.37,692939.0,67.3417,67.8855,67.3229,67.8574,692939.0
2016-03-16 14:30:00,72.38,72.83,72.35,72.51,720693.0,67.8667,68.2887,67.8386,67.9886,720693.0
2016-03-16 15:00:00,72.52,72.59,72.26,72.42,611621.0,67.998,68.0636,67.7542,67.9042,611621.0
2016-03-16 15:30:00,72.42,72.58,72.25,72.38,1274841.0,67.9042,68.0543,67.7448,67.8667,1274841.0
2016-03-17 09:30:00,72.28,72.79,72.17,72.48,454072.0,67.773,68.2512,67.6698,67.9605,454072.0
2016-03-17 10:00:00,72.49,72.83,72.46,72.78,469685.0,67.9699,68.2887,67.9417,68.2418,469685.0
2016-03-17 10:30:00,72.76,72.9,72.7,72.84,415003.0,68.223,68.3543,68.1668,68.2981,415003.0
2016-03-17 11:00:00,72.84,73.15,72.77,73.15,461016.0,68.2981,68.5887,68.2324,68.5887,461016.0
2016-03-17 11:30:00,73.15,73.23,73.0,73.09,351794.0,68.5887,68.6637,68.4481,68.5325,351794.0
2016-03-17 12:00:00,73.09,73.11,72.98,73.11,195480.0,68.5325,68.5512,68.4293,68.5512,195480.0
2016-03-17 12:30:00,73.12,73.35,73.11,73.31,297569.0,68.5606,68.7762,68.5512,68.7387,297569.0
2016-03-17 13:00:00,73.3,73.48,73.25,73.41,398966.0,68.7294,68.8981,68.6825,68.8325,398966.0
2016-03-17 13:30:00,73.41,73.61,73.31,73.46,528186.0,68.8325,69.02,68.7387,68.8794,528186.0
2016-03-17 14:00:00,73.46,73.67,73.43,73.45,386215.0,68.8794,69.0763,68.8513,68.87,386215.0
2016-03-17 14:30:00,73.45,73.51,73.31,73.31,341907.0,68.87,68.9263,68.7387,68.7387,341907.0
2016-03-17 15:00:00,73.31,73.44,73.25,73.4,406123.0,68.7387,68.8606,68.6825,68.8231,406123.0
2016-03-17 15:30:00,73.4,73.41,73.13,73.15,934651.0,68.8231,68.8325,68.57,68.5887,934651.0
2016-03-18 09:30:00,73.5,73.59,73.13,73.53,2362663.0,68.9169,69.0013,68.57,68.945,2362663.0
2016-03-18 10:00:00,73.53,73.57,73.29,73.39,517413.0,68.945,68.9825,68.72,68.8138,517413.0
2016-03-18 10:30:00,73.39,73.78,73.38,73.75,650736.0,68.8138,69.1794,68.8044,69.1513,650736.0
2016-03-18 11:00:00,73.74,73.91,73.73,73.88,414570.0,69.1419,69.3013,69.1326,69.2732,414570.0
2016-03-18 11:30:00,73.87,74.1,73.85,73.98,517991.0,69.2638,69.4795,69.2451,69.367,517991.0
2016-03-18 12:00:00,73.99,73.99,73.77,73.83,382181.0,69.3763,69.3763,69.1701,69.2263,382181.0
2016-03-18 12:30:00,73.83,73.83,73.6,73.66,331432.0,69.2263,69.2263,69.0107,69.0669,331432.0
2016-03-18 13:00:00,73.67,73.69,73.38,73.45,335909.0,69.0763,69.095,68.8044,68.87,335909.0
2016-03-18 13:30:00,73.45,73.5,73.31,73.41,387741.0,68.87,68.9169,68.7387,68.8325,387741.0
2016-03-18 14:00:00,73.4,73.49,73.31,73.43,480783.0,68.8231,68.9075,68.7387,68.8513,480783.0
2016-03-18 14:30:00,73.42,73.55,73.36,73.39,351525.0,68.8419,68.9638,68.7856,68.8138,351525.0
2016-03-18 15:00:00,73.4,73.67,73.39,73.65,531088.0,68.8231,69.0763,68.8138,69.0575,531088.0
2016-03-18 15:30:00,73.65,73.77,73.46,73.68,1711483.0,69.0575,69.1701,68.8794,69.0857,1711483.0
2016-03-21 09:30:00,73.58,73.83,73.36,73.76,594580.0,68.9919,69.2263,68.7856,69.1607,594580.0
2016-03-21 10:00:00,73.76,73.8,73.26,73.42,404904.0,69.1607,69.1982,68.6919,68.8419,404904.0
2016-03-21 10:30:00,73.42,73.42,73.15,73.17,416121.0,68.8419,68.8419,68.5887,68.6075,416121.0
2016-03-21 11:00:00,73.17,73.44,73.15,73.37,400527.0,68.6075,68.8606,68.5887,68.795,400527.0
2016-03-21 11:30:00,73.37,73.49,73.32,73.44,319974.0,68.795,68.9075,68.7481,68.8606,319974.0
2016-03-21 12:00:00,73.43,73.44,73.3,73.38,289125.0,68.8513,68.8606,68.7294,68.8044,289125.0
2016-03-21 12:30:00,73.38,73.5,73.36,73.48,250796.0,68.8044,68.9169,68.7856,68.8981,250796.0
2016-03-21 13:00:00,73.48,73.7,73.39,73.7,267736.0,68.8981,69.1044,68.8138,69.1044,267736.0
2016-03-21 13:30:00,73.7,73.7,73.51,73.67,337390.0,69.1044,69.1044,68.9263,69.0763,337390.0
2016-03-21 14:00:00,73.66,73.9,73.61,73.9,401044.0,69.0669,69.292,69.02,69.292,401044.0
2016-03-21 14:30:00,73.9,73.94,73.79,73.81,395352.0,69.292,69.3295,69.1888,69.2076,395352.0
2016-03-21 15:00:00,73.81,73.82,73.67,73.69,461571.0,69.2076,69.2169,69.0763,69.095,461571.0
2016-03-21 15:30:00,73.69,73.79,73.61,73.76,928331.0,69.095,69.1888,69.02,69.1607,928331.0
2016-03-22 09:30:00,73.24,73.65,72.97,73.16,631730.0,68.6731,69.0575,68.4199,68.5981,631730.0
2016-03-22 10:00:00,73.16,73.24,73.04,73.13,458133.0,68.5981,68.6731,68.4856,68.57,458133.0
2016-03-22 10:30:00,73.14,73.47,73.09,73.35,489837.0,68.5793,68.8888,68.5325,68.7762,489837.0
2016-03-22 11:00:00,73.34,73.38,73.23,73.38,308914.0,68.7669,68.8044,68.6637,68.8044,308914.0
2016-03-22 11:30:00,73.38,73.4,73.14,73.25,300809.0,68.8044,68.8231,68.5793,68.6825,300809.0
2016-03-22 12:00:00,73.25,73.34,73.2,73.32,248824.0,68.6825,68.7669,68.6356,68.7481,248824.0
2016-03-22 12:30:00,73.33,73.48,73.25,73.44,195337.0,68.7575,68.8981,68.6825,68.8606,195337.0
2016-03-22 13:00:00,73.44,73.46,73.33,73.39,193103.0,68.8606,68.8794,68.7575,68.8138,193103.0
2016-03-22 13:30:00,73.38,73.45,73.27,73.27,309060.0,68.8044,68.87,68.7012,68.7012,309060.0
2016-03-22 14:00:00,73.28,73.35,73.21,73.32,261652.0,68.7106,68.7762,68.645,68.7481,261652.0
2016-03-22 14:30:00,73.33,73.41,73.2,73.21,316426.0,68.7575,68.8325,68.6356,68.645,316426.0
2016-03-22 15:00:00,73.2,73.22,72.93,73.07,391901.0,68.6356,68.6544,68.3824,68.5137,391901.0
2016-03-22 15:30:00,73.08,73.15,72.97,73.01,845424.0,68.5231,68.5887,68.4199,68.4575,845424.0
2016-03-23 09:30:00,72.95,73.22,72.77,73.16,464256.0,68.4012,68.6544,68.2324,68.5981,464256.0
2016-03-23 10:00:00,73.16,73.64,73.05,73.61,595778.0,68.5981,69.0482,68.495,69.02,595778.0
2016-03-23 10:30:00,73.6,73.86,73.4,73.85,504236.0,69.0107,69.2544,68.8231,69.2451,504236.0
2016-03-23 11:00:00,73.86,74.0,73.75,73.91,463841.0,69.2544,69.3857,69.1513,69.3013,463841.0
2016-03-23 11:30:00,73.91,73.95,73.68,73.72,253263.0,69.3013,69.3388,69.0857,69.1232,253263.0
2016-03-23 12:00:00,73.73,74.1,73.73,74.09,339687.0,69.1326,69.4795,69.1326,69.4701,339687.0
2016-03-23 12:30:00,74.09,74.17,73.92,73.95,218367.0,69.4701,69.5451,69.3107,69.3388,218367.0
2016-03-23 13:00:00,73.94,74.12,73.94,74.01,258425.0,69.3295,69.4982,69.3295,69.3951,258425.0
2016-03-23 13:30:00,74.0,74.09,73.88,74.0,301843.0,69.3857,69.4701,69.2732,69.3857,301843.0
2016-03-23 14:00:00,73.98,74.1,73.91,73.92,296887.0,69.367,69.4795,69.3013,69.3107,296887.0
2016-03-23 14:30:00,73.92,74.05,73.67,73.73,303853.0,69.3107,69.4326,69.0763,69.1326,303853.0
2016-03-23 15:00:00,73.73,73.83,73.69,73.81,509286.0,69.1326,69.2263,69.095,69.2076,509286.0
2016-03-23 15:30:00,73.82,74.0,73.79,73.86,1071153.0,69.2169,69.3857,69.1888,69.2544,1071153.0
2016-03-24 09:30:00,73.65,73.83,73.41,73.79,499202.0,69.0575,69.2263,68.8325,69.1888,499202.0
2016-03-24 10:00:00,73.79,74.03,73.65,73.71,386336.0,69.1888,69.4138,69.0575,69.1138,386336.0
2016-03-24 10:30:00,73.71,73.87,73.6,73.85,537843.0,69.1138,69.2638,69.0107,69.2451,537843.0
2016-03-24 11:00:00,73.86,73.96,73.74,73.9,399181.0,69.2544,69.3482,69.1419,69.292,399181.0
2016-03-24 11:30:00,73.88,73.92,73.71,73.88,242387.0,69.2732,69.3107,69.1138,69.2732,242387.0
2016-03-24 12:00:00,73.88,74.01,73.88,73.96,363543.0,69.2732,69.3951,69.2732,69.3482,363543.0
2016-03-24 12:30:00,73.97,74.02,73.78,73.85,350868.0,69.3576,69.4045,69.1794,69.2451,350868.0
2016-03-24 13:00:00,73.85,73.94,73.83,73.87,323294.0,69.2451,69.3295,69.2263,69.2638,323294.0
2016-03-24 13:30:00,73.87,73.98,73.75,73.97,1011424.0,69.2638,69.367,69.1513,69.3576,1011424.0
2016-03-24 14:00:00,73.97,74.01,73.89,73.92,234314.0,69.3576,69.3951,69.2826,69.3107,234314.0
2016-03-24 14:30:00,73.93,74.1,73.87,74.01,204315.0,69.3201,69.4795,69.2638,69.3951,204315.0
2016-03-24 15:00:00,74.01,74.1,73.91,74.05,206992.0,69.3951,69.4795,69.3013,69.4326,206992.0
2016-03-24 15:30:00,74.05,74.16,73.95,74.15,608627.0,69.4326,69.5357,69.3388,69.5264,608627.0
2016-03-28 09:30:00,74.14,74.27,73.72,73.8,340740.0,69.517,69.6389,69.1232,69.1982,340740.0
2016-03-28 10:00:00,73.81,73.9,73.74,73.86,222020.0,69.2076,69.292,69.1419,69.2544,222020.0
2016-03-28 10:30:00,73.85,73.89,73.76,73.86,218770.0,69.2451,69.2826,69.1607,69.2544,218770.0
2016-03-28 11:00:00,73.86,74.0,73.84,73.95,221428.0,69.2544,69.3857,69.2357,69.3388,221428.0
2016-03-28 11:30:00,73.97,74.0,73.83,73.95,165997.0,69.3576,69.3857,69.2263,69.3388,165997.0
2016-03-28 12:00:00,73.94,73.98,73.87,73.92,166697.0,69.3295,69.367,69.2638,69.3107,166697.0
2016-03-28 12:30:00,73.92,74.04,73.84,73.98,243276.0,69.3107,69.4232,69.2357,69.367,243276.0
2016-03-28 13:00:00,73.98,74.05,73.88,73.98,198435.0,69.367,69.4326,69.2732,69.367,198435.0
2016-03-28 13:30:00,73.98,74.06,73.93,74.02,161231.0,69.367,69.442,69.3201,69.4045,161231.0
2016-03-28 14:00:00,74.01,74.16,74.01,74.05,204777.0,69.3951,69.5357,69.3951,69.4326,204777.0
2016-03-28 14:30:00,74.05,74.07,73.9,74.0,449181.0,69.4326,69.4514,69.292,69.3857,449181.0
2016-03-28 15:00:00,74.0,74.15,73.93,74.01,291856.0,69.3857,69.5264,69.3201,69.3951,291856.0
2016-03-28 15:30:00,74.02,74.15,73.99,74.11,1261055.0,69.4045,69.5264,69.3763,69.4889,1261055.0
2016-03-29 09:30:00,74.02,74.37,73.92,74.37,552501.0,69.4045,69.7326,69.3107,69.7326,552501.0
2016-03-29 10:00:00,74.38,74.59,74.3,74.45,398289.0,69.742,69.9389,69.667,69.8077,398289.0
2016-03-29 10:30:00,74.44,74.57,74.37,74.44,289839.0,69.7983,69.9202,69.7326,69.7983,289839.0
2016-03-29 11:00:00,74.45,74.77,74.33,74.7,373594.0,69.8077,70.1077,69.6951,70.0421,373594.0
2016-03-29 11:30:00,74.71,74.83,74.57,74.76,343710.0,70.0514,70.164,69.9202,70.0983,343710.0
2016-03-29 12:00:00,74.76,75.06,74.64,75.01,452613.0,70.0983,70.3796,69.9858,70.3327,452613.0
2016-03-29 12:30:00,75.02,75.22,74.93,74.95,483271.0,70.3421,70.5296,70.2577,70.2765,483271.0
2016-03-29 13:00:00,74.95,75.3,74.87,75.26,427417.0,70.2765,70.6047,70.2015,70.5672,427417.0
2016-03-29 13:30:00,75.25,75.36,75.15,75.26,428533.0,70.5578,70.6609,70.464,70.5672,428533.0
2016-03-29 14:00:00,75.26,75.5,75.22,75.44,686886.0,70.5672,70.7922,70.5296,70.7359,686886.0
2016-03-29 14:30:00,75.43,75.59,75.35,75.41,367469.0,70.7266,70.8766,70.6515,70.7078,367469.0
2016-03-29 15:00:00,75.41,75.56,75.36,75.56,589213.0,70.7078,70.8484,70.6609,70.8484,589213.0
2016-03-29 15:30:00,75.55,75.56,75.38,75.41,1245090.0,70.8391,70.8484,70.6797,70.7078,1245090.0
2016-03-30 09:30:00,75.9,76.34,75.84,76.34,879893.0,71.1672,71.5798,71.111,71.5798,879893.0
2016-03-30 10:00:00,76.35,76.46,76.22,76.45,426504.0,71.5892,71.6923,71.4673,71.6829,426504.0
2016-03-30 10:30:00,76.46,76.53,76.42,76.5,438154.0,71.6923,71.758,71.6548,71.7298,438154.0
2016-03-30 11:00:00,76.49,76.58,76.35,76.38,387704.0,71.7205,71.8048,71.5892,71.6173,387704.0
2016-03-30 11:30:00,76.37,76.59,76.3,76.5,446293.0,71.6079,71.8142,71.5423,71.7298,446293.0
2016-03-30 12:00:00,76.5,76.76,76.5,76.68,437063.0,71.7298,71.9736,71.7298,71.8986,437063.0
2016-03-30 12:30:00,76.68,76.86,76.58,76.86,370091.0,71.8986,72.0674,71.8048,72.0674,370091.0
2016-03-30 13:00:00,76.85,76.94,76.74,76.74,506493.0,72.058,72.1424,71.9549,71.9549,506493.0
2016-03-30 13:30:00,76.75,76.95,76.62,76.9,503013.0,71.9642,72.1518,71.8423,72.1049,503013.0
2016-03-30 14:00:00,76.9,76.99,76.81,76.88,403971.0,72.1049,72.1893,72.0205,72.0861,403971.0
2016-03-30 14:30:00,76.88,76.92,76.78,76.83,464159.0,72.0861,72.1236,71.9924,72.0393,464159.0
2016-03-30 15:00:00,76.83,77.0,76.82,76.97,807758.0,72.0393,72.1987,72.0299,72.1705,807758.0
2016-03-30 15:30:00,76.98,76.99,76.72,76.81,1264260.0,72.1799,72.1893,71.9361,72.0205,1264260.0
2016-03-31 09:30:00,76.62,76.68,75.95,76.09,728920.0,71.8423,71.8986,71.2141,71.3454,728920.0
2016-03-31 10:00:00,76.1,76.43,76.09,76.26,498577.0,71.3548,71.6642,71.3454,71.5048,498577.0
2016-03-31 10:30:00,76.25,76.59,76.21,76.51,251425.0,71.4954,71.8142,71.4579,71.7392,251425.0
2016-03-31 11:00:00,76.5,76.92,76.45,76.63,415932.0,71.7298,72.1236,71.6829,71.8517,415932.0
2016-03-31 11:30:00,76.64,76.74,76.58,76.59,260751.0,71.8611,71.9549,71.8048,71.8142,260751.0
2016-03-31 12:00:00,76.58,76.87,76.57,76.84,266630.0,71.8048,72.0768,71.7955,72.0486,266630.0
2016-03-31 12:30:00,76.84,76.85,76.7,76.75,213105.0,72.0486,72.058,71.9174,71.9642,213105.0
2016-03-31 13:00:00,76.75,76.8,76.67,76.7,216715.0,71.9642,72.0111,71.8892,71.9174,216715.0
2016-03-31 13:30:00,76.7,76.71,76.49,76.62,445490.0,71.9174,71.9267,71.7205,71.8423,445490.0
2016-03-31 14:00:00,76.62,76.69,76.46,76.62,351689.0,71.8423,71.908,71.6923,71.8423,351689.0
2016-03-31 14:30:00,76.61,76.61,76.47,76.55,337712.0,71.833,71.833,71.7017,71.7767,337712.0
2016-03-31 15:00:00,76.55,76.64,76.5,76.59,424611.0,71.7767,71.8611,71.7298,71.8142,424611.0
2016-03-31 15:30:00,76.59,76.7,76.48,76.5,1135477.0,71.8142,71.9174,71.7111,71.7298,1135477.0
2016-04-01 09:30:00,76.25,76.99,75.8,76.89,1114838.0,71.4954,72.1893,71.0735,72.0955,1114838.0
2016-04-01 10:00:00,76.9,78.25,76.72,77.64,2028464.0,72.1049,73.3707,71.9361,72.7987,2028464.0
2016-04-01 10:30:00,77.64,77.87,77.47,77.83,587841.0,72.7987,73.0144,72.6393,72.9769,587841.0
2016-04-01 11:00:00,77.83,77.86,77.3,77.61,465410.0,72.9769,73.005,72.4799,72.7706,465410.0
2016-04-01 11:30:00,77.62,77.8,77.34,77.4,493373.0,72.78,72.9488,72.5175,72.5737,493373.0
2016-04-01 12:00:00,77.41,77.52,77.3,77.3,302620.0,72.5831,72.6862,72.4799,72.4799,302620.0
2016-04-01 12:30:00,77.29,77.52,77.28,77.4,312618.0,72.4706,72.6862,72.4612,72.5737,312618.0
2016-04-01 13:00:00,77.41,77.65,77.38,77.64,358256.0,72.5831,72.8081,72.555,72.7987,358256.0
2016-04-01 13:30:00,77.63,77.73,77.59,77.6,377650.0,72.7894,72.8831,72.7519,72.7612,377650.0
2016-04-01 14:00:00,77.61,77.62,77.37,77.48,432547.0,72.7706,72.78,72.5456,72.6487,432547.0
2016-04-01 14:30:00,77.48,77.74,77.48,77.58,428711.0,72.6487,72.8925,72.6487,72.7425,428711.0
2016-04-01 15:00:00,77.59,77.71,77.57,77.62,473480.0,72.7519,72.8644,72.7331,72.78,473480.0
2016-04-01 15:30:00,77.62,77.82,77.6,77.63,1152673.0,72.78,72.9675,72.7612,72.7894,1152673.0
2016-04-04 09:30:00,77.97,78.15,77.75,78.08,809959.0,73.1082,73.2769,72.9019,73.2113,809959.0
2016-04-04 10:00:00,78.09,78.16,77.64,78.0,695042.0,73.2207,73.2863,72.7987,73.1363,695042.0
2016-04-04 10:30:00,78.0,78.06,77.53,77.64,676531.0,73.1363,73.1926,72.6956,72.7987,676531.0
2016-04-04 11:00:00,77.64,77.93,77.53,77.93,421659.0,72.7987,73.0707,72.6956,73.0707,421659.0
2016-04-04 11:30:00,77.94,78.0,77.9,77.96,340288.0,73.08,73.1363,73.0425,73.0988,340288.0
2016-04-04 12:00:00,77.96,78.31,77.94,78.2,572822.0,73.0988,73.427,73.08,73.3238,572822.0
2016-04-04 12:30:00,78.19,78.21,78.01,78.11,241742.0,73.3145,73.3332,73.1457,73.2394,241742.0
2016-04-04 13:00:00,78.11,78.12,77.93,78.0,217236.0,73.2394,73.2488,73.0707,73.1363,217236.0
2016-04-04 13:30:00,78.0,78.0,77.8,77.82,275455.0,73.1363,73.1363,72.9488,72.9675,275455.0
2016-04-04 14:00:00,77.83,77.85,77.65,77.84,261248.0,72.9769,72.9957,72.8081,72.9863,261248.0
2016-04-04 14:30:00,77.83,77.9,77.7,77.76,264050.0,72.9769,73.0425,72.855,72.9113,264050.0
2016-04-04 15:00:00,77.76,77.83,77.64,77.7,286796.0,72.9113,72.9769,72.7987,72.855,286796.0
2016-04-04 15:30:00,77.7,77.82,77.62,77.82,791630.0,72.855,72.9675,72.78,72.9675,791630.0
2016-04-05 09:30:00,77.14,77.34,76.9,77.06,872374.0,72.3299,72.5175,72.1049,72.2549,872374.0
2016-04-05 10:00:00,77.08,77.47,77.02,77.11,400774.0,72.2737,72.6393,72.2174,72.3018,400774.0
2016-04-05 10:30:00,77.12,77.18,76.77,76.79,498080.0,72.3112,72.3674,71.983,72.0017,498080.0
2016-04-05 11:00:00,76.81,77.1,76.79,76.95,322237.0,72.0205,72.2924,72.0017,72.1518,322237.0
2016-04-05 11:30:00,76.95,77.02,76.58,76.65,369938.0,72.1518,72.2174,71.8048,71.8705,369938.0
2016-04-05 12:00:00,76.64,76.81,76.64,76.8,239839.0,71.8611,72.0205,71.8611,72.0111,239839.0
2016-04-05 12:30:00,76.79,76.87,76.7,76.76,304237.0,72.0017,72.0768,71.9174,71.9736,304237.0
2016-04-05 13:00:00,76.76,76.93,76.7,76.91,211930.0,71.9736,72.133,71.9174,72.1143,211930.0
2016-04-05 13:30:00,76.9,77.01,76.74,76.87,231138.0,72.1049,72.208,71.9549,72.0768,231138.0
2016-04-05 14:00:00,76.86,77.22,76.85,77.21,313314.0,72.0674,72.4049,72.058,72.3956,313314.0
2016-04-05 14:30:00,77.2,77.33,77.14,77.22,276639.0,72.3862,72.5081,72.3299,72.4049,276639.0
2016-04-05 15:00:00,77.21,77.23,77.01,77.12,320069.0,72.3956,72.4143,72.208,72.3112,320069.0
2016-04-05 15:30:00,77.12,77.16,76.84,77.0,714511.0,72.3112,72.3487,72.0486,72.1987,714511.0
2016-04-06 09:30:00,77.08,77.56,77.0,77.5,619148.0,72.2737,72.7237,72.1987,72.6675,619148.0
2016-04-06 10:00:00,77.52,77.65,77.35,77.41,387423.0,72.6862,72.8081,72.5268,72.5831,387423.0
2016-04-06 10:30:00,77.43,77.83,77.36,77.82,347037.0,72.6018,72.9769,72.5362,72.9675,347037.0
2016-04-06 11:00:00,77.83,78.06,77.78,78.03,427908.0,72.9769,73.1926,72.93,73.1644,427908.0
2016-04-06 11:30:00,78.03,78.06,77.76,77.78,367348.0,73.1644,73.1926,72.9113,72.93,367348.0
2016-04-06 12:00:00,77.78,77.85,77.74,77.81,267868.0,72.93,72.9957,72.8925,72.9581,267868.0
2016-04-06 12:30:00,77.8,77.9,77.77,77.79,214551.0,72.9488,73.0425,72.9206,72.9394,214551.0
2016-04-06 13:00:00,77.8,77.87,77.77,77.78,250482.0,72.9488,73.0144,72.9206,72.93,250482.0
2016-04-06 13:30:00,77.79,77.85,77.74,77.79,245986.0,72.9394,72.9957,72.8925,72.9394,245986.0
2016-04-06 14:00:00,77.79,77.84,77.65,77.8,396594.0,72.9394,72.9863,72.8081,72.9488,396594.0
2016-04-06 14:30:00,77.79,77.95,77.71,77.91,358001.0,72.9394,73.0894,72.8644,73.0519,358001.0
2016-04-06 15:00:00,77.92,78.14,77.86,78.14,460211.0,73.0613,73.2676,73.005,73.2676,460211.0
2016-04-06 15:30:00,78.14,78.28,78.05,78.22,837632.0,73.2676,73.3988,73.1832,73.3426,837632.0
2016-04-07 09:30:00,77.71,77.98,77.55,77.86,606770.0,72.8644,73.1175,72.7144,73.005,606770.0
2016-04-07 10:00:00,77.86,77.89,77.6,77.73,501068.0,73.005,73.0332,72.7612,72.8831,501068.0
2016-04-07 10:30:00,77.71,77.85,77.69,77.83,418820.0,72.8644,72.9957,72.8456,72.9769,418820.0
2016-04-07 11:00:00,77.82,77.83,77.46,77.63,409473.0,72.9675,72.9769,72.63,72.7894,409473.0
2016-04-07 11:30:00,77.62,77.79,77.6,77.62,172425.0,72.78,72.9394,72.7612,72.78,172425.0
2016-04-07 12:00:00,77.62,77.63,77.39,77.47,207229.0,72.78,72.7894,72.5643,72.6393,207229.0
2016-04-07 12:30:00,77.48,77.51,77.32,77.45,224534.0,72.6487,72.6769,72.4987,72.6206,224534.0
2016-04-07 13:00:00,77.44,77.62,77.43,77.5,207998.0,72.6112,72.78,72.6018,72.6675,207998.0
2016-04-07 13:30:00,77.51,77.63,77.31,77.32,453593.0,72.6769,72.7894,72.4893,72.4987,453593.0
2016-04-07 14:00:00,77.32,77.5,77.25,77.49,510763.0,72.4987,72.6675,72.4331,72.6581,510763.0
2016-04-07 14:30:00,77.49,77.56,77.24,77.24,367294.0,72.6581,72.7237,72.4237,72.4237,367294.0
2016-04-07 15:00:00,77.24,77.65,77.19,77.63,445027.0,72.4237,72.8081,72.3768,72.7894,445027.0
2016-04-07 15:30:00,77.63,77.78,77.51,77.58,1220891.0,72.7894,72.93,72.6769,72.7425,1220891.0
2016-04-08 09:30:00,78.08,78.59,77.95,78.56,557530.0,73.2113,73.6895,73.0894,73.6614,557530.0
2016-04-08 10:00:00,78.57,78.62,78.32,78.41,375914.0,73.6708,73.7176,73.4363,73.5207,375914.0
2016-04-08 10:30:00,78.4,78.47,78.12,78.22,386676.0,73.5114,73.577,73.2488,73.3426,386676.0
2016-04-08 11:00:00,78.22,78.42,78.22,78.36,264126.0,73.3426,73.5301,73.3426,73.4739,264126.0
2016-04-08 11:30:00,78.35,78.35,77.99,78.18,308039.0,73.4645,73.4645,73.1269,73.3051,308039.0
2016-04-08 12:00:00,78.17,78.23,77.9,77.91,174051.0,73.2957,73.352,73.0425,73.0519,174051.0
2016-04-08 12:30:00,77.91,78.16,77.84,78.16,162906.0,73.0519,73.2863,72.9863,73.2863,162906.0
2016-04-08 13:00:00,78.15,78.16,77.94,77.98,154617.0,73.2769,73.2863,73.08,73.1175,154617.0
2016-04-08 13:30:00,77.98,78.21,77.96,78.21,162718.0,73.1175,73.3332,73.0988,73.3332,162718.0
2016-04-08 14:00:00,78.21,78.32,78.09,78.25,238976.0,73.3332,73.4363,73.2207,73.3707,238976.0
2016-04-08 14:30:00,78.25,78.26,77.93,78.03,192391.0,73.3707,73.3801,73.0707,73.1644,192391.0
2016-04-08 15:00:00,78.03,78.04,77.83,77.88,270876.0,73.1644,73.1738,72.9769,73.0238,270876.0
2016-04-08 15:30:00,77.87,78.06,77.81,78.06,670892.0,73.0144,73.1926,72.9581,73.1926,670892.0
2016-04-11 09:30:00,78.36,78.78,78.11,78.39,489322.0,73.4739,73.8677,73.2394,73.502,489322.0
2016-04-11 10:00:00,78.4,78.6,78.33,78.42,320169.0,73.5114,73.6989,73.4457,73.5301,320169.0
2016-04-11 10:30:00,78.42,78.45,77.86,77.9,326892.0,73.5301,73.5582,73.005,73.0425,326892.0
2016-04-11 11:00:00,77.9,78.18,77.77,78.12,333616.0,73.0425,73.3051,72.9206,73.2488,333616.0
2016-04-11 11:30:00,78.13,78.22,78.0,78.22,310518.0,73.2582,73.3426,73.1363,73.3426,310518.0
2016-04-11 12:00:00,78.22,78.33,78.19,78.28,260391.0,73.3426,73.4457,73.3145,73.3988,260391.0
2016-04-11 12:30:00,78.28,78.44,78.17,78.42,207707.0,73.3988,73.5489,73.2957,73.5301,207707.0
2016-04-11 13:00:00,78.41,78.52,78.23,78.27,251570.0,73.5207,73.6239,73.352,73.3895,251570.0
2016-04-11 13:30:00,78.26,78.37,78.15,78.2,272083.0,73.3801,73.4832,73.2769,73.3238,272083.0
2016-04-11 14:00:00,78.21,78.25,78.06,78.18,478299.0,73.3332,73.3707,73.1926,73.3051,478299.0
2016-04-11 14:30:00,78.18,78.49,78.15,78.45,345011.0,73.3051,73.5957,73.2769,73.5582,345011.0
2016-04-11 15:00:00,78.45,78.46,77.94,77.94,446164.0,73.5582,73.5676,73.08,73.08,446164.0
2016-04-11 15:30:00,77.95,78.01,77.8,77.84,992326.0,73.0894,73.1457,72.9488,72.9863,992326.0
2016-04-12 09:30:00,77.72,78.06,77.65,77.93,504681.0,72.8738,73.1926,72.8081,73.0707,504681.0
2016-04-12 10:00:00,77.93,78.07,77.66,77.86,338006.0,73.0707,73.2019,72.8175,73.005,338006.0
2016-04-12 10:30:00,77.85,78.44,77.84,78.38,567990.0,72.9957,73.5489,72.9863,73.4926,567990.0
2016-04-12 11:00:00,78.38,78.49,78.19,78.42,457086.0,73.4926,73.5957,73.3145,73.5301,457086.0
2016-04-12 11:30:00,78.43,78.46,78.18,78.2,243600.0,73.5395,73.5676,73.3051,73.3238,243600.0
2016-04-12 12:00:00,78.2,78.35,78.19,78.26,217894.0,73.3238,73.4645,73.3145,73.3801,217894.0
2016-04-12 12:30:00,78.26,78.44,78.25,78.32,184018.0,73.3801,73.5489,73.3707,73.4363,184018.0
2016-04-12 13:00:00,78.31,78.37,78.23,78.24,271097.0,73.427,73.4832,73.352,73.3613,271097.0
2016-04-12 13:30:00,78.24,78.35,78.16,78.29,227887.0,73.3613,73.4645,73.2863,73.4082,227887.0
2016-04-12 14:00:00,78.3,78.41,78.24,78.26,287000.0,73.4176,73.5207,73.3613,73.3801,287000.0
2016-04-12 14:30:00,78.26,78.45,78.26,78.4,318116.0,73.3801,73.5582,73.3801,73.5114,318116.0
2016-04-12 15:00:00,78.4,78.54,78.39,78.45,635164.0,73.5114,73.6426,73.502,73.5582,635164.0
2016-04-12 15:30:00,78.46,78.55,78.37,78.51,758360.0,73.5676,73.652,73.4832,73.6145,758360.0
2016-04-13 09:30:00,79.03,79.32,78.91,79.25,716528.0,74.1021,74.374,73.9896,74.3084,716528.0
2016-04-13 10:00:00,79.26,79.47,79.21,79.38,696374.0,74.3177,74.5146,74.2708,74.4302,696374.0
2016-04-13 10:30:00,79.38,79.39,79.1,79.15,391613.0,74.4302,74.4396,74.1677,74.2146,391613.0
2016-04-13 11:00:00,79.15,79.24,79.02,79.14,356860.0,74.2146,74.299,74.0927,74.2052,356860.0
2016-04-13 11:30:00,79.15,79.27,79.07,79.24,478252.0,74.2146,74.3271,74.1396,74.299,478252.0
2016-04-13 12:00:00,79.25,79.3,79.15,79.27,281517.0,74.3084,74.3552,74.2146,74.3271,281517.0
2016-04-13 12:30:00,79.26,79.28,79.15,79.19,216888.0,74.3177,74.3365,74.2146,74.2521,216888.0
2016-04-13 13:00:00,79.19,79.29,79.13,79.28,337457.0,74.2521,74.3459,74.1958,74.3365,337457.0
2016-04-13 13:30:00,79.28,79.41,79.21,79.34,333078.0,74.3365,74.4584,74.2708,74.3927,333078.0
2016-04-13 14:00:00,79.34,79.67,79.3,79.64,414582.0,74.3927,74.7022,74.3552,74.674,414582.0
2016-04-13 14:30:00,79.63,79.8,79.63,79.72,684455.0,74.6647,74.8241,74.6647,74.749,684455.0
2016-04-13 15:00:00,79.71,79.75,79.62,79.69,375938.0,74.7397,74.7772,74.6553,74.7209,375938.0
2016-04-13 15:30:00,79.69,79.93,79.69,79.74,1117997.0,74.7209,74.946,74.7209,74.7678,1117997.0
2016-04-14 09:30:00,79.7,79.88,79.31,79.53,468151.0,74.7303,74.8991,74.3646,74.5709,468151.0
2016-04-14 10:00:00,79.56,80.25,79.51,80.22,700336.0,74.599,75.246,74.5521,75.2179,700336.0
2016-04-14 10:30:00,80.24,80.62,80.03,80.62,448144.0,75.2366,75.5929,75.0397,75.5929,448144.0
2016-04-14 11:00:00,80.6,80.67,80.23,80.29,511281.0,75.5742,75.6398,75.2272,75.2835,511281.0
2016-04-14 11:30:00,80.3,80.46,80.15,80.4,684195.0,75.2929,75.4429,75.1522,75.3866,684195.0
2016-04-14 12:00:00,80.4,80.41,80.25,80.31,368828.0,75.3866,75.396,75.246,75.3023,368828.0
2016-04-14 12:30:00,80.31,80.57,80.19,80.52,372975.0,75.3023,75.546,75.1897,75.4992,372975.0
2016-04-14 13:00:00,80.52,80.65,80.4,80.45,280125.0,75.4992,75.6211,75.3866,75.4335,280125.0
2016-04-14 13:30:00,80.45,80.49,80.11,80.13,359049.0,75.4335,75.471,75.1147,75.1335,359049.0
2016-04-14 14:00:00,80.13,80.25,80.04,80.15,433071.0,75.1335,75.246,75.0491,75.1522,433071.0
2016-04-14 14:30:00,80.14,80.21,79.98,80.14,2156450.0,75.1429,75.2085,74.9928,75.1429,2156450.0
2016-04-14 15:00:00,80.14,80.34,80.12,80.24,438190.0,75.1429,75.3304,75.1241,75.2366,438190.0
2016-04-14 15:30:00,80.23,80.37,80.17,80.31,738301.0,75.2272,75.3585,75.171,75.3023,738301.0
2016-04-15 09:30:00,80.25,80.66,80.0,80.53,1147036.0,75.246,75.6304,75.0116,75.5085,1147036.0
2016-04-15 10:00:00,80.54,80.69,80.4,80.57,413207.0,75.5179,75.6586,75.3866,75.546,413207.0
2016-04-15 10:30:00,80.58,80.62,80.45,80.52,306004.0,75.5554,75.5929,75.4335,75.4992,306004.0
2016-04-15 11:00:00,80.51,80.6,80.38,80.42,372490.0,75.4898,75.5742,75.3679,75.4054,372490.0
2016-04-15 11:30:00,80.43,80.48,80.32,80.47,281908.0,75.4148,75.4617,75.3116,75.4523,281908.0
2016-04-15 12:00:00,80.47,80.48,80.16,80.18,285873.0,75.4523,75.4617,75.1616,75.1804,285873.0
2016-04-15 12:30:00,80.17,80.21,80.01,80.06,302678.0,75.171,75.2085,75.021,75.0678,302678.0
2016-04-15 13:00:00,80.06,80.19,80.04,80.19,257448.0,75.0678,75.1897,75.0491,75.1897,257448.0
2016-04-15 13:30:00,80.18,80.2,79.95,79.95,341364.0,75.1804,75.1991,74.9647,74.9647,341364.0
2016-04-15 14:00:00,79.95,80.12,79.95,80.11,351116.0,74.9647,75.1241,74.9647,75.1147,351116.0
2016-04-15 14:30:00,80.11,80.17,80.01,80.11,346768.0,75.1147,75.171,75.021,75.1147,346768.0
2016-04-15 15:00:00,80.11,80.15,79.99,80.02,489494.0,75.1147,75.1522,75.0022,75.0303,489494.0
2016-04-15 15:30:00,80.02,80.15,79.9,80.07,941447.0,75.0303,75.1522,74.9178,75.0772,941447.0
2016-04-18 09:30:00,80.23,80.39,79.83,80.28,530819.0,75.2272,75.3773,74.8522,75.2741,530819.0
2016-04-18 10:00:00,80.29,80.83,80.28,80.74,372433.0,75.2835,75.7898,75.2741,75.7054,372433.0
2016-04-18 10:30:00,80.75,80.99,80.64,80.67,466369.0,75.7148,75.9399,75.6117,75.6398,466369.0
2016-04-18 11:00:00,80.68,80.92,80.64,80.87,290866.0,75.6492,75.8742,75.6117,75.8273,290866.0
2016-04-18 11:30:00,80.87,80.93,80.62,80.77,427268.0,75.8273,75.8836,75.5929,75.7336,427268.0
2016-04-18 12:00:00,80.77,80.98,80.77,80.84,267113.0,75.7336,75.9305,75.7336,75.7992,267113.0
2016-04-18 12:30:00,80.85,81.0,80.83,80.94,190632.0,75.8086,75.9492,75.7898,75.893,190632.0
2016-04-18 13:00:00,80.93,81.03,80.84,81.02,274275.0,75.8836,75.9774,75.7992,75.968,274275.0
2016-04-18 13:30:00,81.01,81.24,80.99,81.2,338436.0,75.9586,76.1743,75.9399,76.1368,338436.0
2016-04-18 14:00:00,81.2,81.5,81.14,81.46,466543.0,76.1368,76.4181,76.0805,76.3805,466543.0
2016-04-18 14:30:00,81.45,81.46,81.28,81.35,337747.0,76.3712,76.3805,76.2118,76.2774,337747.0
2016-04-18 15:00:00,81.34,81.43,81.24,81.38,492748.0,76.268,76.3524,76.1743,76.3055,492748.0
2016-04-18 15:30:00,81.39,81.55,81.36,81.47,1140413.0,76.3149,76.4649,76.2868,76.3899,1140413.0
2016-04-19 09:30:00,81.5,81.73,81.3,81.3,597318.0,76.4181,76.6337,76.2305,76.2305,597318.0
2016-04-19 10:00:00,81.31,81.38,80.98,81.15,676977.0,76.2399,76.3055,75.9305,76.0899,676977.0
2016-04-19 10:30:00,81.16,81.24,80.96,80.99,404445.0,76.0993,76.1743,75.9117,75.9399,404445.0
2016-04-19 11:00:00,80.99,81.2,80.94,80.94,375653.0,75.9399,76.1368,75.893,75.893,375653.0
2016-04-19 11:30:00,80.94,81.01,80.51,80.51,482335.0,75.893,75.9586,75.4898,75.4898,482335.0
2016-04-19 12:00:00,80.51,80.62,80.37,80.49,459072.0,75.4898,75.5929,75.3585,75.471,459072.0
2016-04-19 12:30:00,80.49,80.85,80.45,80.83,310151.0,75.471,75.8086,75.4335,75.7898,310151.0
2016-04-19 13:00:00,80.84,80.91,80.71,80.79,294450.0,75.7992,75.8648,75.6773,75.7523,294450.0
2016-04-19 13:30:00,80.8,80.93,80.79,80.83,223019.0,75.7617,75.8836,75.7523,75.7898,223019.0
2016-04-19 14:00:00,80.84,81.04,80.83,80.93,317992.0,75.7992,75.9867,75.7898,75.8836,317992.0
2016-04-19 14:30:00,80.92,81.04,80.89,81.0,301028.0,75.8742,75.9867,75.8461,75.9492,301028.0
2016-04-19 15:00:00,81.0,81.05,80.88,80.9,432205.0,75.9492,75.9961,75.8367,75.8555,432205.0
2016-04-19 15:30:00,80.91,80.98,80.78,80.83,854826.0,75.8648,75.9305,75.743,75.7898,854826.0
2016-04-20 09:30:00,80.88,81.11,80.55,81.08,764397.0,75.8367,76.0524,75.5273,76.0242,764397.0
2016-04-20 10:00:00,81.09,81.11,80.8,80.91,407991.0,76.0336,76.0524,75.7617,75.8648,407991.0
2016-04-20 10:30:00,80.91,81.04,80.81,81.02,390656.0,75.8648,75.9867,75.7711,75.968,390656.0
2016-04-20 11:00:00,81.03,81.32,81.02,81.26,342196.0,75.9774,76.2493,75.968,76.193,342196.0
2016-04-20 11:30:00,81.27,81.34,81.11,81.13,310867.0,76.2024,76.268,76.0524,76.0711,310867.0
2016-04-20 12:00:00,81.13,81.33,81.12,81.31,221094.0,76.0711,76.2587,76.0618,76.2399,221094.0
2016-04-20 12:30:00,81.32,81.33,81.11,81.14,255925.0,76.2493,76.2587,76.0524,76.0805,255925.0
2016-04-20 13:00:00,81.15,81.26,80.99,81.22,291895.0,76.0899,76.193,75.9399,76.1555,291895.0
2016-04-20 13:30:00,81.22,81.49,81.2,81.39,443324.0,76.1555,76.4087,76.1368,76.3149,443324.0
2016-04-20 14:00:00,81.39,81.5,81.35,81.47,360173.0,76.3149,76.4181,76.2774,76.3899,360173.0
2016-04-20 14:30:00,81.47,81.59,81.45,81.5,384359.0,76.3899,76.5024,76.3712,76.4181,384359.0
2016-04-20 15:00:00,81.5,81.64,81.47,81.56,644360.0,76.4181,76.5493,76.3899,76.4743,644360.0
2016-04-20 15:30:00,81.57,81.58,81.2,81.24,938666.0,76.4837,76.4931,76.1368,76.1743,938666.0
2016-04-21 09:30:00,81.5,81.67,81.01,81.1,732898.0,76.4181,76.5775,75.9586,76.043,732898.0
2016-04-21 10:00:00,81.09,81.21,80.92,80.97,615248.0,76.0336,76.1461,75.8742,75.9211,615248.0
2016-04-21 10:30:00,80.97,81.29,80.96,81.23,397042.0,75.9211,76.2212,75.9117,76.1649,397042.0
2016-04-21 11:00:00,81.23,81.32,80.98,81.07,449281.0,76.1649,76.2493,75.9305,76.0149,449281.0
2016-04-21 11:30:00,81.08,81.13,80.79,80.84,717536.0,76.0242,76.0711,75.7523,75.7992,717536.0
2016-04-21 12:00:00,80.84,80.89,80.72,80.83,516145.0,75.7992,75.8461,75.6867,75.7898,516145.0
2016-04-21 12:30:00,80.82,80.99,80.78,80.81,370323.0,75.7805,75.9399,75.743,75.7711,370323.0
2016-04-21 13:00:00,80.81,80.85,80.67,80.73,594403.0,75.7711,75.8086,75.6398,75.6961,594403.0
2016-04-21 13:30:00,80.72,81.03,80.71,80.85,430938.0,75.6867,75.9774,75.6773,75.8086,430938.0
2016-04-21 14:00:00,80.85,81.0,80.81,80.83,474273.0,75.8086,75.9492,75.7711,75.7898,474273.0
2016-04-21 14:30:00,80.82,80.86,80.72,80.75,441724.0,75.7805,75.818,75.6867,75.7148,441724.0
2016-04-21 15:00:00,80.74,80.98,80.74,80.92,653775.0,75.7054,75.9305,75.7054,75.8742,653775.0
2016-04-21 15:30:00,80.92,81.08,80.8,80.85,1235791.0,75.8742,76.0242,75.7617,75.8086,1235791.0
2016-04-22 09:30:00,78.0,79.23,77.65,78.37,3368732.0,73.1363,74.2896,72.8081,73.4832,3368732.0
2016-04-22 10:00:00,78.37,78.57,77.69,77.8,1572241.0,73.4832,73.6708,72.8456,72.9488,1572241.0
2016-04-22 10:30:00,77.79,77.91,77.28,77.69,1707530.0,72.9394,73.0519,72.4612,72.8456,1707530.0
2016-04-22 11:00:00,77.69,78.55,77.68,77.97,1212451.0,72.8456,73.652,72.8363,73.1082,1212451.0
2016-04-22 11:30:00,77.97,78.26,77.86,78.25,917031.0,73.1082,73.3801,73.005,73.3707,917031.0
2016-04-22 12:00:00,78.25,78.26,78.03,78.16,573192.0,73.3707,73.3801,73.1644,73.2863,573192.0
2016-04-22 12:30:00,78.16,78.64,78.16,78.61,562766.0,73.2863,73.7364,73.2863,73.7083,562766.0
2016-04-22 13:00:00,78.62,78.84,78.49,78.7,555915.0,73.7176,73.9239,73.5957,73.7926,555915.0
2016-04-22 13:30:00,78.7,79.19,78.61,79.06,632748.0,73.7926,74.2521,73.7083,74.1302,632748.0
2016-04-22 14:00:00,79.08,79.27,78.98,79.1,686388.0,74.149,74.3271,74.0552,74.1677,686388.0
2016-04-22 14:30:00,79.09,79.32,79.01,79.26,572225.0,74.1583,74.374,74.0833,74.3177,572225.0
2016-04-22 15:00:00,79.26,79.36,79.06,79.11,764438.0,74.3177,74.4115,74.1302,74.1771,764438.0
2016-04-22 15:30:00,79.1,79.26,79.03,79.21,1617821.0,74.1677,74.3177,74.1021,74.2708,1617821.0
2016-04-25 09:30:00,78.69,78.84,78.31,78.32,753901.0,73.7833,73.9239,73.427,73.4363,753901.0
2016-04-25 10:00:00,78.32,78.38,77.92,78.01,882101.0,73.4363,73.4926,73.0613,73.1457,882101.0
2016-04-25 10:30:00,78.01,78.25,77.9,78.1,635813.0,73.1457,73.3707,73.0425,73.2301,635813.0
2016-04-25 11:00:00,78.1,78.17,77.86,78.1,678365.0,73.2301,73.2957,73.005,73.2301,678365.0
2016-04-25 11:30:00,78.1,78.13,77.86,77.92,630621.0,73.2301,73.2582,73.005,73.0613,630621.0
2016-04-25 12:00:00,77.92,78.01,77.82,77.98,490304.0,73.0613,73.1457,72.9675,73.1175,490304.0
2016-04-25 12:30:00,77.99,78.13,77.85,78.03,437803.0,73.1269,73.2582,72.9957,73.1644,437803.0
2016-04-25 13:00:00,78.03,78.3,78.02,78.27,482173.0,73.1644,73.4176,73.1551,73.3895,482173.0
2016-04-25 13:30:00,78.27,78.28,78.15,78.2,393786.0,73.3895,73.3988,73.2769,73.3238,393786.0
2016-04-25 14:00:00,78.2,78.23,78.07,78.22,379862.0,73.3238,73.352,73.2019,73.3426,379862.0
2016-04-25 14:30:00,78.22,78.23,78.05,78.14,368993.0,73.3426,73.352,73.1832,73.2676,368993.0
2016-04-25 15:00:00,78.15,78.15,77.99,78.02,532435.0,73.2769,73.2769,73.1269,73.1551,532435.0
2016-04-25 15:30:00,78.01,78.33,77.98,78.28,1448684.0,73.1457,73.4457,73.1175,73.3988,1448684.0
2016-04-26 09:30:00,78.49,78.7,78.15,78.34,760119.0,73.5957,73.7926,73.2769,73.4551,760119.0
2016-04-26 10:00:00,78.36,78.44,78.14,78.18,582969.0,73.4739,73.5489,73.2676,73.3051,582969.0
2016-04-26 10:30:00,78.17,78.27,78.11,78.19,293986.0,73.2957,73.3895,73.2394,73.3145,293986.0
2016-04-26 11:00:00,78.19,78.4,78.19,78.33,385590.0,73.3145,73.5114,73.3145,73.4457,385590.0
2016-04-26 11:30:00,78.34,78.46,78.29,78.45,272494.0,73.4551,73.5676,73.4082,73.5582,272494.0
2016-04-26 12:00:00,78.45,78.65,78.45,78.59,238658.0,73.5582,73.7458,73.5582,73.6895,238658.0
2016-04-26 12:30:00,78.59,78.63,78.49,78.54,242521.0,73.6895,73.727,73.5957,73.6426,242521.0
2016-04-26 13:00:00,78.54,78.54,78.39,78.52,185787.0,73.6426,73.6426,73.502,73.6239,185787.0
2016-04-26 13:30:00,78.52,78.57,78.27,78.5,226506.0,73.6239,73.6708,73.3895,73.6051,226506.0
2016-04-26 14:00:00,78.51,78.59,78.37,78.39,248501.0,73.6145,73.6895,73.4832,73.502,248501.0
2016-04-26 14:30:00,78.39,78.59,78.38,78.44,271569.0,73.502,73.6895,73.4926,73.5489,271569.0
2016-04-26 15:00:00,78.44,78.55,78.23,78.41,320300.0,73.5489,73.652,73.352,73.5207,320300.0
2016-04-26 15:30:00,78.42,78.57,78.42,78.5,701590.0,73.5301,73.6708,73.5301,73.6051,701590.0
2016-04-27 09:30:00,78.41,79.0,78.36,78.62,565753.0,73.5207,74.0739,73.4739,73.7176,565753.0
2016-04-27 10:00:00,78.61,78.81,78.17,78.41,465571.0,73.7083,73.8958,73.2957,73.5207,465571.0
2016-04-27 10:30:00,78.39,78.54,78.25,78.28,389047.0,73.502,73.6426,73.3707,73.3988,389047.0
2016-04-27 11:00:00,78.29,78.39,78.21,78.37,354165.0,73.4082,73.502,73.3332,73.4832,354165.0
2016-04-27 11:30:00,78.38,78.67,78.37,78.64,384927.0,73.4926,73.7645,73.4832,73.7364,384927.0
2016-04-27 12:00:00,78.65,78.7,78.58,78.69,250899.0,73.7458,73.7926,73.6801,73.7833,250899.0
2016-04-27 12:30:00,78.69,78.71,78.49,78.52,247177.0,73.7833,73.802,73.5957,73.6239,247177.0
2016-04-27 13:00:00,78.52,78.57,78.35,78.44,261347.0,73.6239,73.6708,73.4645,73.5489,261347.0
2016-04-27 13:30:00,78.43,78.54,78.36,78.37,186822.0,73.5395,73.6426,73.4739,73.4832,186822.0
2016-04-27 14:00:00,78.38,78.84,78.24,78.7,432503.0,73.4926,73.9239,73.3613,73.7926,432503.0
2016-04-27 14:30:00,78.71,78.76,78.43,78.61,477601.0,73.802,73.8489,73.5395,73.7083,477601.0
2016-04-27 15:00:00,78.61,78.9,78.6,78.86,516875.0,73.7083,73.9802,73.6989,73.9427,516875.0
2016-04-27 15:30:00,78.86,78.96,78.7,78.78,792301.0,73.9427,74.0364,73.7926,73.8677,792301.0
2016-04-28 09:30:00,78.35,78.85,78.28,78.67,746661.0,73.4645,73.9333,73.3988,73.7645,746661.0
2016-04-28 10:00:00,78.68,79.11,78.57,79.06,591104.0,73.7739,74.1771,73.6708,74.1302,591104.0
2016-04-28 10:30:00,79.07,79.11,78.78,78.95,337293.0,74.1396,74.1771,73.8677,74.0271,337293.0
2016-04-28 11:00:00,78.95,79.23,78.87,79.13,377738.0,74.0271,74.2896,73.952,74.1958,377738.0
2016-04-28 11:30:00,79.14,79.27,79.11,79.14,426416.0,74.2052,74.3271,74.1771,74.2052,426416.0
2016-04-28 12:00:00,79.15,79.19,78.79,78.85,266580.0,74.2146,74.2521,73.877,73.9333,266580.0
2016-04-28 12:30:00,78.85,79.01,78.84,78.91,244343.0,73.9333,74.0833,73.9239,73.9896,244343.0
2016-04-28 13:00:00,78.91,78.94,78.57,78.61,236989.0,73.9896,74.0177,73.6708,73.7083,236989.0
2016-04-28 13:30:00,78.61,78.62,78.36,78.37,318141.0,73.7083,73.7176,73.4739,73.4832,318141.0
2016-04-28 14:00:00,78.36,78.56,78.36,78.44,379188.0,73.4739,73.6614,73.4739,73.5489,379188.0
2016-04-28 14:30:00,78.43,78.44,78.11,78.22,385421.0,73.5395,73.5489,73.2394,73.3426,385421.0
2016-04-28 15:00:00,78.22,78.23,77.62,77.65,539646.0,73.3426,73.352,72.78,72.8081,539646.0
2016-04-28 15:30:00,77.66,77.88,77.6,77.77,1353740.0,72.8175,73.0238,72.7612,72.9206,1353740.0
2016-04-29 09:30:00,77.52,78.01,77.31,77.49,542473.0,72.6862,73.1457,72.4893,72.6581,542473.0
2016-04-29 10:00:00,77.5,77.61,77.12,77.59,484039.0,72.6675,72.7706,72.3112,72.7519,484039.0
2016-04-29 10:30:00,77.58,77.69,77.34,77.4,349880.0,72.7425,72.8456,72.5175,72.5737,349880.0
2016-04-29 11:00:00,77.41,77.46,77.21,77.25,297057.0,72.5831,72.63,72.3956,72.4331,297057.0
2016-04-29 11:30:00,77.25,77.31,77.07,77.25,376029.0,72.4331,72.4893,72.2643,72.4331,376029.0
2016-04-29 12:00:00,77.23,77.32,77.02,77.21,293947.0,72.4143,72.4987,72.2174,72.3956,293947.0
2016-04-29 12:30:00,77.21,77.25,77.04,77.09,382264.0,72.3956,72.4331,72.2362,72.283,382264.0
2016-04-29 13:00:00,77.08,77.37,77.04,77.29,287085.0,72.2737,72.5456,72.2362,72.4706,287085.0
2016-04-29 13:30:00,77.29,77.32,77.03,77.05,346642.0,72.4706,72.4987,72.2268,72.2455,346642.0
2016-04-29 14:00:00,77.05,77.2,77.02,77.08,269767.0,72.2455,72.3862,72.2174,72.2737,269767.0
2016-04-29 14:30:00,77.08,77.11,76.86,76.98,517164.0,72.2737,72.3018,72.0674,72.1799,517164.0
2016-04-29 15:00:00,76.98,77.3,76.96,77.17,420666.0,72.1799,72.4799,72.1611,72.3581,420666.0
2016-04-29 15:30:00,77.17,77.65,77.16,77.28,1226854.0,72.3581,72.8081,72.3487,72.4612,1226854.0
2016-05-02 09:30:00,77.81,77.93,77.2,77.22,1080509.0,72.9581,73.0707,72.3862,72.4049,1080509.0
2016-05-02 10:00:00,77.22,77.75,77.16,77.61,508317.0,72.4049,72.9019,72.3487,72.7706,508317.0
2016-05-02 10:30:00,77.61,77.76,77.5,77.54,362868.0,72.7706,72.9113,72.6675,72.705,362868.0
2016-05-02 11:00:00,77.54,77.77,77.49,77.76,349148.0,72.705,72.9206,72.6581,72.9113,349148.0
2016-05-02 11:30:00,77.76,78.0,77.72,77.93,480171.0,72.9113,73.1363,72.8738,73.0707,480171.0
2016-05-02 12:00:00,77.93,78.02,77.85,77.86,351205.0,73.0707,73.1551,72.9957,73.005,351205.0
2016-05-02 12:30:00,77.87,78.13,77.86,78.01,380418.0,73.0144,73.2582,73.005,73.1457,380418.0
2016-05-02 13:00:00,78.01,78.06,77.82,78.05,333848.0,73.1457,73.1926,72.9675,73.1832,333848.0
2016-05-02 13:30:00,78.05,78.1,77.9,78.0,411625.0,73.1832,73.2301,73.0425,73.1363,411625.0
2016-05-02 14:00:00,78.0,78.1,78.0,78.09,341284.0,73.1363,73.2301,73.1363,73.2207,341284.0
2016-05-02 14:30:00,78.09,78.2,78.02,78.19,354978.0,73.2207,73.3238,73.1551,73.3145,354978.0
2016-05-02 15:00:00,78.19,78.37,78.18,78.32,558355.0,73.3145,73.4832,73.3051,73.4363,558355.0
2016-05-02 15:30:00,78.31,78.47,78.25,78.45,1059190.0,73.427,73.577,73.3707,73.5582,1059190.0
2016-05-03 09:30:00,77.43,78.36,77.4,77.8,574658.0,72.6018,73.4739,72.5737,72.9488,574658.0
2016-05-03 10:00:00,77.8,77.81,77.34,77.53,502431.0,72.9488,72.9581,72.5175,72.6956,502431.0
2016-05-03 10:30:00,77.53,77.54,77.05,77.1,727051.0,72.6956,72.705,72.2455,72.2924,727051.0
2016-05-03 11:00:00,77.1,77.35,77.08,77.12,440607.0,72.2924,72.5268,72.2737,72.3112,440607.0
2016-05-03 11:30:00,77.13,77.2,76.95,77.05,453271.0,72.3205,72.3862,72.1518,72.2455,453271.0
2016-05-03 12:00:00,77.04,77.26,76.93,77.19,378554.0,72.2362,72.4424,72.133,72.3768,378554.0
2016-05-03 12:30:00,77.19,77.31,77.12,77.26,304367.0,72.3768,72.4893,72.3112,72.4424,304367.0
2016-05-03 13:00:00,77.26,77.38,77.18,77.33,294925.0,72.4424,72.555,72.3674,72.5081,294925.0
2016-05-03 13:30:00,77.33,77.54,77.3,77.39,372865.0,72.5081,72.705,72.4799,72.5643,372865.0
2016-05-03 14:00:00,77.4,77.48,77.24,77.39,371462.0,72.5737,72.6487,72.4237,72.5643,371462.0
2016-05-03 14:30:00,77.39,77.43,77.21,77.41,429180.0,72.5643,72.6018,72.3956,72.5831,429180.0
2016-05-03 15:00:00,77.41,77.46,77.25,77.36,460468.0,72.5831,72.63,72.4331,72.5362,460468.0
2016-05-03 15:30:00,77.36,77.45,77.2,77.23,989073.0,72.5362,72.6206,72.3862,72.4143,989073.0
2016-05-04 09:30:00,76.56,76.8,76.35,76.7,771702.0,71.7861,72.0111,71.5892,71.9174,771702.0
2016-05-04 10:00:00,76.72,77.07,76.71,76.8,504873.0,71.9361,72.2643,71.9267,72.0111,504873.0
2016-05-04 10:30:00,76.8,76.98,76.56,76.61,625916.0,72.0111,72.1799,71.7861,71.833,625916.0
2016-05-04 11:00:00,76.6,76.69,76.55,76.63,513845.0,71.8236,71.908,71.7767,71.8517,513845.0
2016-05-04 11:30:00,76.62,76.76,76.57,76.65,428002.0,71.8423,71.9736,71.7955,71.8705,428002.0
2016-05-04 12:00:00,76.64,76.75,76.61,76.72,432126.0,71.8611,71.9642,71.833,71.9361,432126.0
2016-05-04 12:30:00,76.71,76.72,76.59,76.59,448633.0,71.9267,71.9361,71.8142,71.8142,448633.0
2016-05-04 13:00:00,76.6,76.94,76.59,76.93,462501.0,71.8236,72.1424,71.8142,72.133,462501.0
2016-05-04 13:30:00,76.93,76.94,76.73,76.74,412753.0,72.133,72.1424,71.9455,71.9549,412753.0
2016-05-04 14:00:00,76.75,76.89,76.63,76.86,541637.0,71.9642,72.0955,71.8517,72.0674,541637.0
2016-05-04 14:30:00,76.85,76.93,76.78,76.87,509560.0,72.058,72.133,71.9924,72.0768,509560.0
2016-05-04 15:00:00,76.86,77.15,76.84,77.12,538902.0,72.0674,72.3393,72.0486,72.3112,538902.0
2016-05-04 15:30:00,77.12,77.38,77.02,77.08,1066364.0,72.3112,72.555,72.2174,72.2737,1066364.0
2016-05-05 09:30:00,77.14,77.69,77.11,77.19,481568.0,72.3299,72.8456,72.3018,72.3768,481568.0
2016-05-05 10:00:00,77.19,77.44,77.02,77.09,451200.0,72.3768,72.6112,72.2174,72.283,451200.0
2016-05-05 10:30:00,77.11,77.47,77.03,77.44,345657.0,72.3018,72.6393,72.2268,72.6112,345657.0
2016-05-05 11:00:00,77.43,77.47,77.25,77.33,368852.0,72.6018,72.6393,72.4331,72.5081,368852.0
2016-05-05 11:30:00,77.33,77.7,77.32,77.5,352990.0,72.5081,72.855,72.4987,72.6675,352990.0
2016-05-05 12:00:00,77.49,77.53,77.34,77.38,193146.0,72.6581,72.6956,72.5175,72.555,193146.0
2016-05-05 12:30:00,77.38,77.41,77.28,77.29,236670.0,72.555,72.5831,72.4612,72.4706,236670.0
2016-05-05 13:00:00,77.28,77.28,77.06,77.1,290524.0,72.4612,72.4612,72.2549,72.2924,290524.0
2016-05-05 13:30:00,77.11,77.17,77.01,77.12,312681.0,72.3018,72.3581,72.208,72.3112,312681.0
2016-05-05 14:00:00,77.11,77.29,77.06,77.27,384927.0,72.3018,72.4706,72.2549,72.4518,384927.0
2016-05-05 14:30:00,77.27,77.39,77.2,77.2,301452.0,72.4518,72.5643,72.3862,72.3862,301452.0
2016-05-05 15:00:00,77.2,77.35,77.17,77.32,294661.0,72.3862,72.5268,72.3581,72.4987,294661.0
2016-05-05 15:30:00,77.33,77.38,77.24,77.35,733684.0,72.5081,72.555,72.4237,72.5268,733684.0
2016-05-06 09:30:00,77.23,77.41,76.9,76.96,493169.0,72.4143,72.5831,72.1049,72.1611,493169.0
2016-05-06 10:00:00,76.98,77.16,76.94,76.97,420448.0,72.1799,72.3487,72.1424,72.1705,420448.0
2016-05-06 10:30:00,76.98,77.01,76.78,76.89,471415.0,72.1799,72.208,71.9924,72.0955,471415.0
2016-05-06 11:00:00,76.88,77.24,76.86,77.17,405373.0,72.0861,72.4237,72.0674,72.3581,405373.0
2016-05-06 11:30:00,77.16,77.31,77.11,77.16,400652.0,72.3487,72.4893,72.3018,72.3487,400652.0
2016-05-06 12:00:00,77.16,77.24,77.01,77.05,317866.0,72.3487,72.4237,72.208,72.2455,317866.0
2016-05-06 12:30:00,77.06,77.18,77.01,77.17,243075.0,72.2549,72.3674,72.208,72.3581,243075.0
2016-05-06 13:00:00,77.18,77.44,77.17,77.3,334630.0,72.3674,72.6112,72.3581,72.4799,334630.0
2016-05-06 13:30:00,77.29,77.54,77.21,77.53,284091.0,72.4706,72.705,72.3956,72.6956,284091.0
2016-05-06 14:00:00,77.55,77.8,77.51,77.67,457215.0,72.7144,72.9488,72.6769,72.8269,457215.0
2016-05-06 14:30:00,77.67,77.72,77.56,77.59,425211.0,72.8269,72.8738,72.7237,72.7519,425211.0
2016-05-06 15:00:00,77.59,77.78,77.59,77.72,383756.0,72.7519,72.93,72.7519,72.8738,383756.0
2016-05-06 15:30:00,77.72,77.73,77.61,77.72,691092.0,72.8738,72.8831,72.7706,72.8738,691092.0
2016-05-09 09:30:00,77.69,78.27,77.58,78.19,362627.0,72.8456,73.3895,72.7425,73.3145,362627.0
2016-05-09 10:00:00,78.18,78.18,77.75,77.77,334217.0,73.3051,73.3051,72.9019,72.9206,334217.0
2016-05-09 10:30:00,77.77,77.91,77.76,77.8,317190.0,72.9206,73.0519,72.9113,72.9488,317190.0
2016-05-09 11:00:00,77.79,77.89,77.62,77.71,269656.0,72.9394,73.0332,72.78,72.8644,269656.0
2016-05-09 11:30:00,77.71,77.98,77.66,77.91,225562.0,72.8644,73.1175,72.8175,73.0519,225562.0
2016-05-09 12:00:00,77.91,78.05,77.84,78.03,203668.0,73.0519,73.1832,72.9863,73.1644,203668.0
2016-05-09 12:30:00,78.03,78.03,77.82,77.95,152576.0,73.1644,73.1644,72.9675,73.0894,152576.0
2016-05-09 13:00:00,77.95,78.04,77.91,77.97,180857.0,73.0894,73.1738,73.0519,73.1082,180857.0
2016-05-09 13:30:00,77.97,78.07,77.93,77.95,204232.0,73.1082,73.2019,73.0707,73.0894,204232.0
2016-05-09 14:00:00,77.96,78.06,77.88,78.02,247752.0,73.0988,73.1926,73.0238,73.1551,247752.0
2016-05-09 14:30:00,78.02,78.36,78.02,78.35,361771.0,73.1551,73.4739,73.1551,73.4645,361771.0
2016-05-09 15:00:00,78.35,78.36,78.21,78.24,305167.0,73.4645,73.4739,73.3332,73.3613,305167.0
2016-05-09 15:30:00,78.24,78.25,77.95,78.16,1081114.0,73.3613,73.3707,73.0894,73.2863,1081114.0
2016-05-10 09:30:00,78.42,79.09,78.41,78.83,642716.0,73.5301,74.1583,73.5207,73.9145,642716.0
2016-05-10 10:00:00,78.84,78.91,78.58,78.61,440169.0,73.9239,73.9896,73.6801,73.7083,440169.0
2016-05-10 10:30:00,78.61,78.82,78.6,78.73,290769.0,73.7083,73.9052,73.6989,73.8208,290769.0
2016-05-10 11:00:00,78.72,78.81,78.6,78.6,318325.0,73.8114,73.8958,73.6989,73.6989,318325.0
2016-05-10 11:30:00,78.61,78.82,78.61,78.8,364476.0,73.7083,73.9052,73.7083,73.8864,364476.0
2016-05-10 12:00:00,78.81,78.88,78.75,78.86,295659.0,73.8958,73.9614,73.8395,73.9427,295659.0
2016-05-10 12:30:00,78.87,78.96,78.71,78.92,336318.0,73.952,74.0364,73.802,73.9989,336318.0
2016-05-10 13:00:00,78.92,78.97,78.8,78.89,264609.0,73.9989,74.0458,73.8864,73.9708,264609.0
2016-05-10 13:30:00,78.9,79.01,78.85,78.98,367214.0,73.9802,74.0833,73.9333,74.0552,367214.0
2016-05-10 14:00:00,78.98,79.02,78.83,79.0,622749.0,74.0552,74.0927,73.9145,74.0739,622749.0
2016-05-10 14:30:00,79.0,79.05,78.95,79.0,399817.0,74.0739,74.1208,74.0271,74.0739,399817.0
2016-05-10 15:00:00,79.0,79.21,78.99,79.16,585861.0,74.0739,74.2708,74.0646,74.224,585861.0
2016-05-10 15:30:00,79.16,79.33,79.1,79.21,912052.0,74.224,74.3834,74.1677,74.2708,912052.0
2016-05-11 09:30:00,79.14,79.33,78.87,78.88,765989.0,74.3396,74.5181,74.086,74.0954,765989.0
2016-05-11 10:00:00,78.88,78.99,78.73,78.81,454146.0,74.0954,74.1987,73.9545,74.0296,454146.0
2016-05-11 10:30:00,78.82,78.9,78.3,78.3,535090.0,74.039,74.1142,73.5506,73.5506,535090.0
2016-05-11 11:00:00,78.29,78.34,78.06,78.06,606886.0,73.5412,73.5881,73.3251,73.3251,606886.0
2016-05-11 11:30:00,78.07,78.14,77.74,77.75,591258.0,73.3345,73.4003,73.0245,73.0339,591258.0
2016-05-11 12:00:00,77.75,77.93,77.75,77.88,484339.0,73.0339,73.203,73.0339,73.156,484339.0
2016-05-11 12:30:00,77.87,78.02,77.86,77.95,391929.0,73.1466,73.2875,73.1372,73.2218,391929.0
2016-05-11 13:00:00,77.95,78.02,77.86,77.92,399165.0,73.2218,73.2875,73.1372,73.1936,399165.0
2016-05-11 13:30:00,77.92,77.94,77.67,77.67,480774.0,73.1936,73.2124,72.9588,72.9588,480774.0
2016-05-11 14:00:00,77.67,77.69,77.57,77.67,411733.0,72.9588,72.9776,72.8648,72.9588,411733.0
2016-05-11 14:30:00,77.67,77.68,77.43,77.48,384666.0,72.9588,72.9682,72.7333,72.7803,384666.0
2016-05-11 15:00:00,77.48,77.66,77.47,77.55,441831.0,72.7803,72.9494,72.7709,72.8461,441831.0
2016-05-11 15:30:00,77.55,77.63,77.29,77.3,1244033.0,72.8461,72.9212,72.6018,72.6112,1244033.0
2016-05-12 09:30:00,77.8,77.8,77.48,77.55,720900.0,73.0809,73.0809,72.7803,72.8461,720900.0
2016-05-12 10:00:00,77.53,77.82,77.43,77.5,500111.0,72.8273,73.0997,72.7333,72.7991,500111.0
2016-05-12 10:30:00,77.49,77.55,77.31,77.44,489114.0,72.7897,72.8461,72.6206,72.7427,489114.0
2016-05-12 11:00:00,77.43,77.46,77.14,77.24,535272.0,72.7333,72.7615,72.4609,72.5549,535272.0
2016-05-12 11:30:00,77.24,77.39,77.2,77.22,409779.0,72.5549,72.6958,72.5173,72.5361,409779.0
2016-05-12 12:00:00,77.21,77.33,77.12,77.24,306064.0,72.5267,72.6394,72.4421,72.5549,306064.0
2016-05-12 12:30:00,77.23,77.28,77.07,77.25,305751.0,72.5455,72.5924,72.3952,72.5643,305751.0
2016-05-12 13:00:00,77.26,77.41,77.17,77.32,295319.0,72.5736,72.7145,72.4891,72.63,295319.0
2016-05-12 13:30:00,77.32,77.72,77.15,77.7,567438.0,72.63,73.0057,72.4703,72.987,567438.0
2016-05-12 14:00:00,77.7,78.1,77.67,78.07,548976.0,72.987,73.3627,72.9588,73.3345,548976.0
2016-05-12 14:30:00,78.07,78.19,77.89,78.12,414104.0,73.3345,73.4472,73.1654,73.3815,414104.0
2016-05-12 15:00:00,78.11,78.14,78.01,78.05,627579.0,73.3721,73.4003,73.2782,73.3157,627579.0
2016-05-12 15:30:00,78.05,78.13,77.78,77.92,936732.0,73.3157,73.3909,73.0621,73.1936,936732.0
2016-05-13 09:30:00,77.71,78.28,77.6,77.87,565533.0,72.9963,73.5318,72.893,73.1466,565533.0
2016-05-13 10:00:00,77.88,78.12,77.78,77.8,530146.0,73.156,73.3815,73.0621,73.0809,530146.0
2016-05-13 10:30:00,77.8,77.81,77.46,77.49,356294.0,73.0809,73.0903,72.7615,72.7897,356294.0
2016-05-13 11:00:00,77.48,77.88,77.48,77.81,382870.0,72.7803,73.156,72.7803,73.0903,382870.0
2016-05-13 11:30:00,77.81,77.82,77.52,77.55,278677.0,73.0903,73.0997,72.8179,72.8461,278677.0
2016-05-13 12:00:00,77.54,77.77,77.46,77.69,259186.0,72.8367,73.0527,72.7615,72.9776,259186.0
2016-05-13 12:30:00,77.69,77.75,77.52,77.59,304253.0,72.9776,73.0339,72.8179,72.8836,304253.0
2016-05-13 13:00:00,77.59,77.69,77.46,77.48,239619.0,72.8836,72.9776,72.7615,72.7803,239619.0
2016-05-13 13:30:00,77.48,77.56,77.25,77.34,332138.0,72.7803,72.8554,72.5643,72.6488,332138.0
2016-05-13 14:00:00,77.33,77.34,77.01,77.15,416652.0,72.6394,72.6488,72.3388,72.4703,416652.0
2016-05-13 14:30:00,77.14,77.17,76.97,77.16,420655.0,72.4609,72.4891,72.3012,72.4797,420655.0
2016-05-13 15:00:00,77.15,77.2,77.01,77.06,446354.0,72.4703,72.5173,72.3388,72.3858,446354.0
2016-05-13 15:30:00,77.06,77.11,76.84,76.85,1349941.0,72.3858,72.4327,72.1791,72.1885,1349941.0
2016-05-16 09:30:00,77.02,77.56,77.0,77.47,631752.0,72.3482,72.8554,72.3294,72.7709,631752.0
2016-05-16 10:00:00,77.48,77.49,77.2,77.2,481624.0,72.7803,72.7897,72.5173,72.5173,481624.0
2016-05-16 10:30:00,77.21,77.56,77.19,77.48,451030.0,72.5267,72.8554,72.5079,72.7803,451030.0
2016-05-16 11:00:00,77.48,77.57,77.34,77.52,498407.0,72.7803,72.8648,72.6488,72.8179,498407.0
2016-05-16 11:30:00,77.52,77.67,77.51,77.6,396245.0,72.8179,72.9588,72.8085,72.893,396245.0
2016-05-16 12:00:00,77.61,77.66,77.53,77.54,252987.0,72.9024,72.9494,72.8273,72.8367,252987.0
2016-05-16 12:30:00,77.53,77.76,77.5,77.67,269710.0,72.8273,73.0433,72.7991,72.9588,269710.0
2016-05-16 13:00:00,77.67,77.73,77.65,77.71,577509.0,72.9588,73.0151,72.94,72.9963,577509.0
2016-05-16 13:30:00,77.72,77.74,77.66,77.7,407303.0,73.0057,73.0245,72.9494,72.987,407303.0
2016-05-16 14:00:00,77.71,78.06,77.7,78.0,392485.0,72.9963,73.3251,72.987,73.2688,392485.0
2016-05-16 14:30:00,77.99,78.01,77.88,77.93,255591.0,73.2594,73.2782,73.156,73.203,255591.0
2016-05-16 15:00:00,77.94,78.03,77.88,77.93,405911.0,73.2124,73.2969,73.156,73.203,405911.0
2016-05-16 15:30:00,77.94,77.94,77.63,77.73,1178945.0,73.2124,73.2124,72.9212,73.0151,1178945.0
2016-05-17 09:30:00,77.57,77.92,77.11,77.11,519778.0,72.8648,73.1936,72.4327,72.4327,519778.0
2016-05-17 10:00:00,77.1,77.33,77.01,77.08,488790.0,72.4233,72.6394,72.3388,72.4046,488790.0
2016-05-17 10:30:00,77.08,77.2,76.97,77.11,364477.0,72.4046,72.5173,72.3012,72.4327,364477.0
2016-05-17 11:00:00,77.11,77.14,76.92,76.95,332796.0,72.4327,72.4609,72.2543,72.2824,332796.0
2016-05-17 11:30:00,76.96,77.25,76.94,77.22,261334.0,72.2918,72.5643,72.2731,72.5361,261334.0
2016-05-17 12:00:00,77.22,77.22,76.99,77.03,245607.0,72.5361,72.5361,72.32,72.3576,245607.0
2016-05-17 12:30:00,77.03,77.09,76.86,76.99,314809.0,72.3576,72.414,72.1979,72.32,314809.0
2016-05-17 13:00:00,76.99,77.1,76.9,77.08,225247.0,72.32,72.4233,72.2355,72.4046,225247.0
2016-05-17 13:30:00,77.08,77.18,76.85,76.87,345924.0,72.4046,72.4985,72.1885,72.2073,345924.0
2016-05-17 14:00:00,76.87,76.94,76.58,76.76,582609.0,72.2073,72.2731,71.9349,72.104,582609.0
2016-05-17 14:30:00,76.76,76.83,76.64,76.8,476345.0,72.104,72.1697,71.9913,72.1415,476345.0
2016-05-17 15:00:00,76.81,76.85,76.52,76.64,508509.0,72.1509,72.1885,71.8785,71.9913,508509.0
2016-05-17 15:30:00,76.64,76.89,76.62,76.76,988896.0,71.9913,72.2261,71.9725,72.104,988896.0
2016-05-18 09:30:00,76.71,76.9,76.4,76.9,740276.0,72.057,72.2355,71.7658,72.2355,740276.0
2016-05-18 10:00:00,76.88,77.5,76.85,77.48,352291.0,72.2167,72.7991,72.1885,72.7803,352291.0
2016-05-18 10:30:00,77.47,77.48,77.06,77.11,288725.0,72.7709,72.7803,72.3858,72.4327,288725.0
2016-05-18 11:00:00,77.12,77.52,77.11,77.46,241847.0,72.4421,72.8179,72.4327,72.7615,241847.0
2016-05-18 11:30:00,77.46,77.56,77.31,77.36,194408.0,72.7615,72.8554,72.6206,72.6676,194408.0
2016-05-18 12:00:00,77.37,77.37,77.15,77.18,318861.0,72.677,72.677,72.4703,72.4985,318861.0
2016-05-18 12:30:00,77.18,77.47,77.14,77.45,245052.0,72.4985,72.7709,72.4609,72.7521,245052.0
2016-05-18 13:00:00,77.46,77.81,77.46,77.78,332916.0,72.7615,73.0903,72.7615,73.0621,332916.0
2016-05-18 13:30:00,77.79,77.88,77.56,77.57,335146.0,73.0715,73.156,72.8554,72.8648,335146.0
2016-05-18 14:00:00,77.56,77.56,76.94,76.95,557404.0,72.8554,72.8554,72.2731,72.2824,557404.0
2016-05-18 14:30:00,76.95,77.22,76.85,77.17,708884.0,72.2824,72.5361,72.1885,72.4891,708884.0
2016-05-18 15:00:00,77.17,77.38,77.01,77.02,348659.0,72.4891,72.6864,72.3388,72.3482,348659.0
2016-05-18 15:30:00,77.01,77.45,77.01,77.41,577544.0,72.3388,72.7521,72.3388,72.7145,577544.0
2016-05-19 09:30:00,76.87,77.25,76.41,76.42,517309.0,72.2073,72.5643,71.7752,71.7846,517309.0
2016-05-19 10:00:00,76.42,76.73,76.37,76.56,382328.0,71.7846,72.0758,71.7376,71.9161,382328.0
2016-05-19 10:30:00,76.55,76.6,76.35,76.47,435130.0,71.9067,71.9537,71.7188,71.8316,435130.0
2016-05-19 11:00:00,76.48,76.49,76.22,76.42,443755.0,71.841,71.8503,71.5967,71.7846,443755.0
2016-05-19 11:30:00,76.42,76.5,76.24,76.45,256342.0,71.7846,71.8597,71.6155,71.8128,256342.0
2016-05-19 12:00:00,76.45,76.57,76.37,76.39,201561.0,71.8128,71.9255,71.7376,71.7564,201561.0
2016-05-19 12:30:00,76.4,76.49,76.32,76.35,232202.0,71.7658,71.8503,71.6907,71.7188,232202.0
2016-05-19 13:00:00,76.35,76.65,76.33,76.58,232029.0,71.7188,72.0006,71.7001,71.9349,232029.0
2016-05-19 13:30:00,76.59,76.86,76.57,76.59,329518.0,71.9443,72.1979,71.9255,71.9443,329518.0
2016-05-19 14:00:00,76.59,76.98,76.59,76.9,356587.0,71.9443,72.3106,71.9443,72.2355,356587.0
2016-05-19 14:30:00,76.9,76.91,76.66,76.76,285746.0,72.2355,72.2449,72.01,72.104,285746.0
2016-05-19 15:00:00,76.76,77.05,76.72,76.92,368131.0,72.104,72.3764,72.0664,72.2543,368131.0
2016-05-19 15:30:00,76.92,77.03,76.81,76.88,537133.0,72.2543,72.3576,72.1509,72.2167,537133.0
2016-05-20 09:30:00,77.34,77.99,77.18,77.97,1064678.0,72.6488,73.2594,72.4985,73.2406,1064678.0
2016-05-20 10:00:00,77.97,78.04,77.74,77.81,467137.0,73.2406,73.3063,73.0245,73.0903,467137.0
2016-05-20 10:30:00,77.8,77.94,77.79,77.92,243763.0,73.0809,73.2124,73.0715,73.1936,243763.0
2016-05-20 11:00:00,77.92,77.99,77.81,77.86,324279.0,73.1936,73.2594,73.0903,73.1372,324279.0
2016-05-20 11:30:00,77.86,77.99,77.85,77.91,333683.0,73.1372,73.2594,73.1279,73.1842,333683.0
2016-05-20 12:00:00,77.92,77.94,77.82,77.93,266988.0,73.1936,73.2124,73.0997,73.203,266988.0
2016-05-20 12:30:00,77.93,77.94,77.81,77.82,261656.0,73.203,73.2124,73.0903,73.0997,261656.0
2016-05-20 13:00:00,77.81,77.86,77.66,77.67,268695.0,73.0903,73.1372,72.9494,72.9588,268695.0
2016-05-20 13:30:00,77.66,77.77,77.6,77.74,282212.0,72.9494,73.0527,72.893,73.0245,282212.0
2016-05-20 14:00:00,77.74,77.86,77.71,77.86,204888.0,73.0245,73.1372,72.9963,73.1372,204888.0
2016-05-20 14:30:00,77.87,77.88,77.67,77.74,231705.0,73.1466,73.156,72.9588,73.0245,231705.0
2016-05-20 15:00:00,77.74,77.75,77.48,77.5,298897.0,73.0245,73.0339,72.7803,72.7991,298897.0
2016-05-20 15:30:00,77.5,77.67,77.5,77.63,610879.0,72.7991,72.9588,72.7991,72.9212,610879.0
2016-05-23 09:30:00,77.85,77.99,77.49,77.56,696355.0,73.1279,73.2594,72.7897,72.8554,696355.0
2016-05-23 10:00:00,77.57,77.65,77.31,77.52,490564.0,72.8648,72.94,72.6206,72.8179,490564.0
2016-05-23 10:30:00,77.51,77.59,77.14,77.18,342404.0,72.8085,72.8836,72.4609,72.4985,342404.0
2016-05-23 11:00:00,77.17,77.43,77.16,77.41,298121.0,72.4891,72.7333,72.4797,72.7145,298121.0
2016-05-23 11:30:00,77.4,77.43,77.18,77.23,218249.0,72.7052,72.7333,72.4985,72.5455,218249.0
2016-05-23 12:00:00,77.23,77.39,77.18,77.36,233350.0,72.5455,72.6958,72.4985,72.6676,233350.0
2016-05-23 12:30:00,77.36,77.37,77.19,77.23,234702.0,72.6676,72.677,72.5079,72.5455,234702.0
2016-05-23 13:00:00,77.23,77.41,77.21,77.24,250706.0,72.5455,72.7145,72.5267,72.5549,250706.0
2016-05-23 13:30:00,77.23,77.35,77.14,77.31,293852.0,72.5455,72.6582,72.4609,72.6206,293852.0
2016-05-23 14:00:00,77.31,77.41,77.28,77.39,302977.0,72.6206,72.7145,72.5924,72.6958,302977.0
2016-05-23 14:30:00,77.39,77.5,77.38,77.44,286731.0,72.6958,72.7991,72.6864,72.7427,286731.0
2016-05-23 15:00:00,77.44,77.47,77.35,77.41,308467.0,72.7427,72.7709,72.6582,72.7145,308467.0
2016-05-23 15:30:00,77.41,77.46,77.19,77.26,737384.0,72.7145,72.7615,72.5079,72.5736,737384.0
2016-05-24 09:30:00,77.66,78.63,77.66,78.62,736535.0,72.9494,73.8605,72.9494,73.8512,736535.0
2016-05-24 10:00:00,78.64,79.11,78.6,79.08,762677.0,73.8699,74.3114,73.8324,74.2832,762677.0
2016-05-24 10:30:00,79.09,79.27,78.99,79.05,477311.0,74.2926,74.4617,74.1987,74.2551,477311.0
2016-05-24 11:00:00,79.06,79.26,79.0,79.15,404778.0,74.2645,74.4523,74.2081,74.349,404778.0
2016-05-24 11:30:00,79.16,79.27,79.04,79.21,297167.0,74.3584,74.4617,74.2457,74.4054,297167.0
2016-05-24 12:00:00,79.2,79.25,79.08,79.13,312894.0,74.396,74.4429,74.2832,74.3302,312894.0
2016-05-24 12:30:00,79.13,79.31,79.05,79.29,287685.0,74.3302,74.4993,74.2551,74.4805,287685.0
2016-05-24 13:00:00,79.28,79.32,79.16,79.25,294324.0,74.4711,74.5087,74.3584,74.4429,294324.0
2016-05-24 13:30:00,79.25,79.29,79.1,79.25,341612.0,74.4429,74.4805,74.302,74.4429,341612.0
2016-05-24 14:00:00,79.24,79.34,79.18,79.27,337369.0,74.4335,74.5275,74.3772,74.4617,337369.0
2016-05-24 14:30:00,79.27,79.45,79.26,79.39,322996.0,74.4617,74.6308,74.4523,74.5744,322996.0
2016-05-24 15:00:00,79.39,79.5,79.32,79.47,427568.0,74.5744,74.6778,74.5087,74.6496,427568.0
2016-05-24 15:30:00,79.47,79.48,79.3,79.36,1058327.0,74.6496,74.659,74.4899,74.5463,1058327.0
2016-05-25 09:30:00,79.5,79.67,78.99,79.37,643649.0,74.6778,74.8375,74.1987,74.5557,643649.0
2016-05-25 10:00:00,79.38,79.45,79.24,79.26,620530.0,74.5651,74.6308,74.4335,74.4523,620530.0
2016-05-25 10:30:00,79.27,79.35,79.12,79.27,358580.0,74.4617,74.5369,74.3208,74.4617,358580.0
2016-05-25 11:00:00,79.26,79.34,79.1,79.14,340219.0,74.4523,74.5275,74.302,74.3396,340219.0
2016-05-25 11:30:00,79.14,79.27,79.1,79.23,265921.0,74.3396,74.4617,74.302,74.4241,265921.0
2016-05-25 12:00:00,79.24,79.25,79.05,79.07,191687.0,74.4335,74.4429,74.2551,74.2739,191687.0
2016-05-25 12:30:00,79.07,79.12,78.98,79.05,269608.0,74.2739,74.3208,74.1893,74.2551,269608.0
2016-05-25 13:00:00,79.04,79.17,79.04,79.16,232816.0,74.2457,74.3678,74.2457,74.3584,232816.0
2016-05-25 13:30:00,79.16,79.23,79.1,79.15,297445.0,74.3584,74.4241,74.302,74.349,297445.0
2016-05-25 14:00:00,79.16,79.19,79.02,79.05,337192.0,74.3584,74.3866,74.2269,74.2551,337192.0
2016-05-25 14:30:00,79.05,79.17,78.95,78.98,266821.0,74.2551,74.3678,74.1611,74.1893,266821.0
2016-05-25 15:00:00,78.98,79.21,78.97,79.21,298943.0,74.1893,74.4054,74.1799,74.4054,298943.0
2016-05-25 15:30:00,79.2,79.21,78.99,79.04,723542.0,74.396,74.4054,74.1987,74.2457,723542.0
2016-05-26 09:30:00,79.22,79.4,78.93,78.93,349981.0,74.4148,74.5838,74.1423,74.1423,349981.0
2016-05-26 10:00:00,78.93,79.21,78.88,79.05,239401.0,74.1423,74.4054,74.0954,74.2551,239401.0
2016-05-26 10:30:00,79.06,79.22,79.02,79.05,189640.0,74.2645,74.4148,74.2269,74.2551,189640.0
2016-05-26 11:00:00,79.03,79.15,79.0,79.11,252087.0,74.2363,74.349,74.2081,74.3114,252087.0
2016-05-26 11:30:00,79.12,79.14,78.98,79.0,232727.0,74.3208,74.3396,74.1893,74.2081,232727.0
2016-05-26 12:00:00,78.99,79.03,78.87,78.95,231843.0,74.1987,74.2363,74.086,74.1611,231843.0
2016-05-26 12:30:00,78.96,79.02,78.95,78.97,170768.0,74.1705,74.2269,74.1611,74.1799,170768.0
2016-05-26 13:00:00,78.97,79.09,78.93,79.09,151909.0,74.1799,74.2926,74.1423,74.2926,151909.0
2016-05-26 13:30:00,79.08,79.11,78.96,78.99,154479.0,74.2832,74.3114,74.1705,74.1987,154479.0
2016-05-26 14:00:00,78.99,79.12,78.96,79.05,253062.0,74.1987,74.3208,74.1705,74.2551,253062.0
2016-05-26 14:30:00,79.04,79.12,78.99,79.07,255106.0,74.2457,74.3208,74.1987,74.2739,255106.0
2016-05-26 15:00:00,79.07,79.18,79.03,79.09,438189.0,74.2739,74.3772,74.2363,74.2926,438189.0
2016-05-26 15:30:00,79.09,79.13,78.99,79.0,644715.0,74.2926,74.3302,74.1987,74.2081,644715.0
2016-05-27 09:30:00,78.84,79.55,78.84,79.34,426421.0,74.0578,74.7247,74.0578,74.5275,426421.0
2016-05-27 10:00:00,79.33,79.4,79.07,79.12,231530.0,74.5181,74.5838,74.2739,74.3208,231530.0
2016-05-27 10:30:00,79.13,79.32,79.06,79.06,193414.0,74.3302,74.5087,74.2645,74.2645,193414.0
2016-05-27 11:00:00,79.06,79.17,79.02,79.15,239878.0,74.2645,74.3678,74.2269,74.349,239878.0
2016-05-27 11:30:00,79.16,79.26,79.13,79.24,140313.0,74.3584,74.4523,74.3302,74.4335,140313.0
2016-05-27 12:00:00,79.24,79.37,79.23,79.35,122240.0,74.4335,74.5557,74.4241,74.5369,122240.0
2016-05-27 12:30:00,79.34,79.42,79.31,79.34,130311.0,74.5275,74.6026,74.4993,74.5275,130311.0
2016-05-27 13:00:00,79.34,79.43,79.34,79.38,136474.0,74.5275,74.612,74.5275,74.5651,136474.0
2016-05-27 13:30:00,79.38,79.43,79.21,79.23,224011.0,74.5651,74.612,74.4054,74.4241,224011.0
2016-05-27 14:00:00,79.25,79.38,79.21,79.35,178027.0,74.4429,74.5651,74.4054,74.5369,178027.0
2016-05-27 14:30:00,79.34,79.43,79.32,79.42,200015.0,74.5275,74.612,74.5087,74.6026,200015.0
2016-05-27 15:00:00,79.41,79.5,79.39,79.49,288674.0,74.5932,74.6778,74.5744,74.6684,288674.0
2016-05-27 15:30:00,79.49,79.63,79.46,79.61,742883.0,74.6684,74.7999,74.6402,74.7811,742883.0
2016-05-31 09:30:00,79.86,79.87,79.35,79.48,647605.0,75.0159,75.0253,74.5369,74.659,647605.0
2016-05-31 10:00:00,79.47,79.5,79.18,79.21,367557.0,74.6496,74.6778,74.3772,74.4054,367557.0
2016-05-31 10:30:00,79.21,79.27,78.87,79.0,420267.0,74.4054,74.4617,74.086,74.2081,420267.0
2016-05-31 11:00:00,78.99,79.01,78.81,78.97,340823.0,74.1987,74.2175,74.0296,74.1799,340823.0
2016-05-31 11:30:00,78.96,79.02,78.85,78.88,247926.0,74.1705,74.2269,74.0672,74.0954,247926.0
2016-05-31 12:00:00,78.88,78.98,78.82,78.94,262761.0,74.0954,74.1893,74.039,74.1517,262761.0
2016-05-31 12:30:00,78.93,78.97,78.81,78.86,338615.0,74.1423,74.1799,74.0296,74.0766,338615.0
2016-05-31 13:00:00,78.85,79.07,78.76,79.04,270230.0,74.0672,74.2739,73.9827,74.2457,270230.0
2016-05-31 13:30:00,79.04,79.08,78.98,79.0,222496.0,74.2457,74.2832,74.1893,74.2081,222496.0
2016-05-31 14:00:00,79.0,79.0,78.79,78.89,486941.0,74.2081,74.2081,74.0108,74.1048,486941.0
2016-05-31 14:30:00,78.9,78.97,78.84,78.86,377120.0,74.1142,74.1799,74.0578,74.0766,377120.0
2016-05-31 15:00:00,78.86,79.07,78.78,79.07,510508.0,74.0766,74.2739,74.0014,74.2739,510508.0
2016-05-31 15:30:00,79.06,79.15,78.97,78.97,1139982.0,74.2645,74.349,74.1799,74.1799,1139982.0
2016-06-01 09:30:00,78.69,79.09,78.57,78.98,399389.0,73.9169,74.2926,73.8042,74.1893,399389.0
2016-06-01 10:00:00,78.98,79.16,78.89,78.93,419892.0,74.1893,74.3584,74.1048,74.1423,419892.0
2016-06-01 10:30:00,78.92,79.02,78.85,79.0,259723.0,74.133,74.2269,74.0672,74.2081,259723.0
2016-06-01 11:00:00,79.0,79.24,78.98,79.0,197999.0,74.2081,74.4335,74.1893,74.2081,197999.0
2016-06-01 11:30:00,78.99,79.09,78.93,79.07,193195.0,74.1987,74.2926,74.1423,74.2739,193195.0
2016-06-01 12:00:00,79.06,79.2,79.06,79.09,199585.0,74.2645,74.396,74.2645,74.2926,199585.0
2016-06-01 12:30:00,79.1,79.24,78.99,79.24,143118.0,74.302,74.4335,74.1987,74.4335,143118.0
2016-06-01 13:00:00,79.24,79.3,79.16,79.2,286197.0,74.4335,74.4899,74.3584,74.396,286197.0
2016-06-01 13:30:00,79.2,79.23,78.96,79.14,220263.0,74.396,74.4241,74.1705,74.3396,220263.0
2016-06-01 14:00:00,79.14,79.32,79.06,79.24,204507.0,74.3396,74.5087,74.2645,74.4335,204507.0
2016-06-01 14:30:00,79.23,79.27,79.11,79.26,191641.0,74.4241,74.4617,74.3114,74.4523,191641.0
2016-06-01 15:00:00,79.26,79.3,79.11,79.2,220908.0,74.4523,74.4899,74.3114,74.396,220908.0
2016-06-01 15:30:00,79.2,79.27,79.09,79.2,454958.0,74.396,74.4617,74.2926,74.396,454958.0
2016-06-02 09:30:00,79.27,79.38,78.93,79.14,618110.0,74.4617,74.5651,74.1423,74.3396,618110.0
2016-06-02 10:00:00,79.13,79.56,79.09,79.52,396012.0,74.3302,74.7341,74.2926,74.6966,396012.0
2016-06-02 10:30:00,79.52,79.74,79.36,79.46,391119.0,74.6966,74.9032,74.5463,74.6402,391119.0
2016-06-02 11:00:00,79.46,79.54,79.35,79.4,287254.0,74.6402,74.7153,74.5369,74.5838,287254.0
2016-06-02 11:30:00,79.39,79.49,79.35,79.43,381518.0,74.5744,74.6684,74.5369,74.612,381518.0
2016-06-02 12:00:00,79.42,79.48,79.34,79.39,214708.0,74.6026,74.659,74.5275,74.5744,214708.0
2016-06-02 12:30:00,79.38,79.49,79.31,79.47,153977.0,74.5651,74.6684,74.4993,74.6496,153977.0
2016-06-02 13:00:00,79.47,79.56,79.46,79.51,223037.0,74.6496,74.7341,74.6402,74.6872,223037.0
2016-06-02 13:30:00,79.51,79.7,79.47,79.67,275176.0,74.6872,74.8656,74.6496,74.8375,275176.0
2016-06-02 14:00:00,79.66,79.79,79.64,79.7,263397.0,74.8281,74.9502,74.8093,74.8656,263397.0
2016-06-02 14:30:00,79.7,79.73,79.61,79.7,218261.0,74.8656,74.8938,74.7811,74.8656,218261.0
2016-06-02 15:00:00,79.7,79.78,79.64,79.78,336116.0,74.8656,74.9408,74.8093,74.9408,336116.0
2016-06-02 15:30:00,79.78,79.93,79.74,79.93,800833.0,74.9408,75.0817,74.9032,75.0817,800833.0
2016-06-03 09:30:00,79.55,80.09,79.42,79.6,1136406.0,74.7247,75.232,74.6026,74.7717,1136406.0
2016-06-03 10:00:00,79.59,79.6,79.16,79.24,555005.0,74.7623,74.7717,74.3584,74.4335,555005.0
2016-06-03 10:30:00,79.23,79.94,79.16,79.92,505362.0,74.4241,75.0911,74.3584,75.0723,505362.0
2016-06-03 11:00:00,79.91,79.92,79.56,79.63,381431.0,75.0629,75.0723,74.7341,74.7999,381431.0
2016-06-03 11:30:00,79.64,79.92,79.56,79.88,298900.0,74.8093,75.0723,74.7341,75.0347,298900.0
2016-06-03 12:00:00,79.88,79.91,79.67,79.69,184074.0,75.0347,75.0629,74.8375,74.8562,184074.0
2016-06-03 12:30:00,79.68,79.78,79.55,79.56,366427.0,74.8469,74.9408,74.7247,74.7341,366427.0
2016-06-03 13:00:00,79.56,79.58,79.4,79.41,266511.0,74.7341,74.7529,74.5838,74.5932,266511.0
2016-06-03 13:30:00,79.42,79.67,79.39,79.67,239456.0,74.6026,74.8375,74.5744,74.8375,239456.0
2016-06-03 14:00:00,79.66,79.87,79.63,79.87,339605.0,74.8281,75.0253,74.7999,75.0253,339605.0
2016-06-03 14:30:00,79.86,80.15,79.81,80.05,576975.0,75.0159,75.2883,74.969,75.1944,576975.0
2016-06-03 15:00:00,80.04,80.19,80.01,80.13,688839.0,75.185,75.3259,75.1568,75.2696,688839.0
2016-06-03 15:30:00,80.13,80.2,79.87,79.94,1010735.0,75.2696,75.3353,75.0253,75.0911,1010735.0
2016-06-06 09:30:00,80.29,80.78,80.17,80.61,738710.0,75.4199,75.8801,75.3071,75.7204,738710.0
2016-06-06 10:00:00,80.61,80.65,80.31,80.39,506050.0,75.7204,75.758,75.4386,75.5138,506050.0
2016-06-06 10:30:00,80.39,80.56,80.39,80.51,363171.0,75.5138,75.6735,75.5138,75.6265,363171.0
2016-06-06 11:00:00,80.5,80.56,80.48,80.52,244904.0,75.6171,75.6735,75.5983,75.6359,244904.0
2016-06-06 11:30:00,80.52,80.58,80.49,80.52,318579.0,75.6359,75.6923,75.6077,75.6359,318579.0
2016-06-06 12:00:00,80.52,80.52,80.39,80.49,279123.0,75.6359,75.6359,75.5138,75.6077,279123.0
2016-06-06 12:30:00,80.49,80.6,80.42,80.53,376682.0,75.6077,75.711,75.542,75.6453,376682.0
2016-06-06 13:00:00,80.52,80.72,80.48,80.64,266041.0,75.6359,75.8238,75.5983,75.7486,266041.0
2016-06-06 13:30:00,80.64,80.76,80.61,80.7,313960.0,75.7486,75.8613,75.7204,75.805,313960.0
2016-06-06 14:00:00,80.7,80.9,80.67,80.81,452997.0,75.805,75.9929,75.7768,75.9083,452997.0
2016-06-06 14:30:00,80.81,80.83,80.65,80.68,338728.0,75.9083,75.9271,75.758,75.7862,338728.0
2016-06-06 15:00:00,80.69,80.72,80.58,80.62,340604.0,75.7956,75.8238,75.6923,75.7298,340604.0
2016-06-06 15:30:00,80.63,80.83,80.55,80.57,949826.0,75.7392,75.9271,75.6641,75.6829,949826.0
2016-06-07 09:30:00,80.7,81.0,80.66,80.86,393077.0,75.805,76.0868,75.7674,75.9553,393077.0
2016-06-07 10:00:00,80.85,80.94,80.7,80.77,292449.0,75.9459,76.0304,75.805,75.8707,292449.0
2016-06-07 10:30:00,80.78,80.83,80.57,80.58,332724.0,75.8801,75.9271,75.6829,75.6923,332724.0
2016-06-07 11:00:00,80.59,80.78,80.54,80.77,280554.0,75.7017,75.8801,75.6547,75.8707,280554.0
2016-06-07 11:30:00,80.77,80.9,80.75,80.77,268405.0,75.8707,75.9929,75.852,75.8707,268405.0
2016-06-07 12:00:00,80.78,80.88,80.76,80.88,219924.0,75.8801,75.9741,75.8613,75.9741,219924.0
2016-06-07 12:30:00,80.87,80.96,80.86,80.96,187368.0,75.9647,76.0492,75.9553,76.0492,187368.0
2016-06-07 13:00:00,80.95,81.0,80.93,81.0,201549.0,76.0398,76.0868,76.021,76.0868,201549.0
2016-06-07 13:30:00,80.99,81.0,80.9,80.91,262216.0,76.0774,76.0868,75.9929,76.0022,262216.0
2016-06-07 14:00:00,80.92,81.0,80.82,80.89,479590.0,76.0116,76.0868,75.9177,75.9835,479590.0
2016-06-07 14:30:00,80.89,80.96,80.8,80.83,369089.0,75.9835,76.0492,75.8989,75.9271,369089.0
2016-06-07 15:00:00,80.82,80.88,80.77,80.84,334172.0,75.9177,75.9741,75.8707,75.9365,334172.0
2016-06-07 15:30:00,80.84,80.86,80.62,80.64,780946.0,75.9365,75.9553,75.7298,75.7486,780946.0
2016-06-08 09:30:00,80.6,81.19,80.47,81.03,640908.0,75.711,76.2653,75.5889,76.115,640908.0
2016-06-08 10:00:00,81.02,81.08,80.76,80.98,478852.0,76.1056,76.1619,75.8613,76.068,478852.0
2016-06-08 10:30:00,80.98,81.25,80.94,81.01,623602.0,76.068,76.3216,76.0304,76.0962,623602.0
2016-06-08 11:00:00,81.01,81.08,80.91,80.98,358644.0,76.0962,76.1619,76.0022,76.068,358644.0
2016-06-08 11:30:00,80.98,81.21,80.98,81.13,275087.0,76.068,76.284,76.068,76.2089,275087.0
2016-06-08 12:00:00,81.14,81.28,81.12,81.22,238023.0,76.2183,76.3498,76.1995,76.2934,238023.0
2016-06-08 12:30:00,81.23,81.25,81.06,81.1,335782.0,76.3028,76.3216,76.1431,76.1807,335782.0
2016-06-08 13:00:00,81.1,81.26,81.07,81.23,471511.0,76.1807,76.331,76.1525,76.3028,471511.0
2016-06-08 13:30:00,81.23,81.32,81.21,81.32,428207.0,76.3028,76.3874,76.284,76.3874,428207.0
2016-06-08 14:00:00,81.32,81.47,81.29,81.46,438273.0,76.3874,76.5283,76.3592,76.5189,438273.0
2016-06-08 14:30:00,81.46,81.71,81.45,81.66,592141.0,76.5189,76.7537,76.5095,76.7068,592141.0
2016-06-08 15:00:00,81.66,81.71,81.6,81.63,542513.0,76.7068,76.7537,76.6504,76.6786,542513.0
2016-06-08 15:30:00,81.63,81.66,81.51,81.62,1323338.0,76.6786,76.7068,76.5659,76.6692,1323338.0
2016-06-09 09:30:00,81.23,81.52,80.97,81.41,941671.0,76.3028,76.5752,76.0586,76.4719,941671.0
2016-06-09 10:00:00,81.42,81.53,81.23,81.41,487306.0,76.4813,76.5846,76.3028,76.4719,487306.0
2016-06-09 10:30:00,81.41,81.5,81.26,81.45,453209.0,76.4719,76.5565,76.331,76.5095,453209.0
2016-06-09 11:00:00,81.45,81.52,81.36,81.41,446522.0,76.5095,76.5752,76.425,76.4719,446522.0
2016-06-09 11:30:00,81.39,81.43,81.29,81.37,346662.0,76.4531,76.4907,76.3592,76.4343,346662.0
2016-06-09 12:00:00,81.37,81.49,81.33,81.38,295307.0,76.4343,76.5471,76.3968,76.4437,295307.0
2016-06-09 12:30:00,81.38,81.46,81.35,81.45,241531.0,76.4437,76.5189,76.4156,76.5095,241531.0
2016-06-09 13:00:00,81.44,81.51,81.37,81.41,265383.0,76.5001,76.5659,76.4343,76.4719,265383.0
2016-06-09 13:30:00,81.4,81.49,81.36,81.44,237495.0,76.4625,76.5471,76.425,76.5001,237495.0
2016-06-09 14:00:00,81.43,81.54,81.34,81.46,306448.0,76.4907,76.594,76.4062,76.5189,306448.0
2016-06-09 14:30:00,81.46,81.48,81.36,81.4,388208.0,76.5189,76.5377,76.425,76.4625,388208.0
2016-06-09 15:00:00,81.4,81.44,81.24,81.35,371304.0,76.4625,76.5001,76.3122,76.4156,371304.0
2016-06-09 15:30:00,81.35,81.42,81.27,81.27,817299.0,76.4156,76.4813,76.3404,76.3404,817299.0
2016-06-10 09:30:00,80.75,80.75,80.13,80.33,971472.0,75.852,75.852,75.2696,75.4574,971472.0
2016-06-10 10:00:00,80.32,80.36,80.01,80.26,758702.0,75.448,75.4856,75.1568,75.3917,758702.0
2016-06-10 10:30:00,80.27,80.48,80.21,80.24,519784.0,75.4011,75.5983,75.3447,75.3729,519784.0
2016-06-10 11:00:00,80.25,80.46,80.2,80.28,417557.0,75.3823,75.5795,75.3353,75.4105,417557.0
2016-06-10 11:30:00,80.28,80.38,80.11,80.25,385504.0,75.4105,75.5044,75.2508,75.3823,385504.0
2016-06-10 12:00:00,80.25,80.33,80.01,80.04,409112.0,75.3823,75.4574,75.1568,75.185,409112.0
2016-06-10 12:30:00,80.03,80.25,79.91,80.23,344183.0,75.1756,75.3823,75.0629,75.3635,344183.0
2016-06-10 13:00:00,80.23,80.38,80.2,80.3,307703.0,75.3635,75.5044,75.3353,75.4292,307703.0
2016-06-10 13:30:00,80.3,80.3,79.95,80.0,339869.0,75.4292,75.4292,75.1005,75.1474,339869.0
2016-06-10 14:00:00,80.01,80.06,79.84,80.0,461643.0,75.1568,75.2038,74.9971,75.1474,461643.0
2016-06-10 14:30:00,80.0,80.17,79.92,80.08,439658.0,75.1474,75.3071,75.0723,75.2226,439658.0
2016-06-10 15:00:00,80.08,80.14,80.03,80.1,382151.0,75.2226,75.279,75.1756,75.2414,382151.0
2016-06-10 15:30:00,80.11,80.32,80.07,80.18,917294.0,75.2508,75.448,75.2132,75.3165,917294.0
2016-06-13 09:30:00,79.0,80.18,79.0,79.97,994869.0,74.2081,75.3165,74.2081,75.1193,994869.0
2016-06-13 10:00:00,79.96,80.0,79.51,79.59,577232.0,75.1099,75.1474,74.6872,74.7623,577232.0
2016-06-13 10:30:00,79.59,79.62,79.24,79.29,681120.0,74.7623,74.7905,74.4335,74.4805,681120.0
2016-06-13 11:00:00,79.29,79.32,79.12,79.25,540654.0,74.4805,74.5087,74.3208,74.4429,540654.0
2016-06-13 11:30:00,79.24,79.3,78.87,78.91,502686.0,74.4335,74.4899,74.086,74.1236,502686.0
2016-06-13 12:00:00,78.91,79.3,78.87,79.07,524388.0,74.1236,74.4899,74.086,74.2739,524388.0
2016-06-13 12:30:00,79.08,79.1,78.95,78.98,418886.0,74.2832,74.302,74.1611,74.1893,418886.0
2016-06-13 13:00:00,78.98,79.16,78.95,79.15,406547.0,74.1893,74.3584,74.1611,74.349,406547.0
2016-06-13 13:30:00,79.15,79.25,78.93,78.98,577137.0,74.349,74.4429,74.1423,74.1893,577137.0
2016-06-13 14:00:00,78.98,79.04,78.86,78.94,545896.0,74.1893,74.2457,74.0766,74.1517,545896.0
2016-06-13 14:30:00,78.93,79.04,78.79,78.8,560453.0,74.1423,74.2457,74.0108,74.0202,560453.0
2016-06-13 15:00:00,78.8,78.85,78.59,78.66,723529.0,74.0202,74.0672,73.823,73.8887,723529.0
2016-06-13 15:30:00,78.66,78.72,78.38,78.44,1725984.0,73.8887,73.9451,73.6257,73.6821,1725984.0
2016-06-14 09:30:00,78.12,78.75,78.0,78.53,691695.0,73.3815,73.9733,73.2688,73.7666,691695.0
2016-06-14 10:00:00,78.52,78.68,78.12,78.19,473496.0,73.7572,73.9075,73.3815,73.4472,473496.0
2016-06-14 10:30:00,78.19,78.37,78.04,78.09,565613.0,73.4472,73.6163,73.3063,73.3533,565613.0
2016-06-14 11:00:00,78.09,78.28,78.02,78.16,468639.0,73.3533,73.5318,73.2875,73.4191,468639.0
2016-06-14 11:30:00,78.16,78.28,78.08,78.09,364527.0,73.4191,73.5318,73.3439,73.3533,364527.0
2016-06-14 12:00:00,78.08,78.24,77.96,78.21,618508.0,73.3439,73.4942,73.2312,73.466,618508.0
2016-06-14 12:30:00,78.2,78.21,78.01,78.06,352111.0,73.4566,73.466,73.2782,73.3251,352111.0
2016-06-14 13:00:00,78.06,78.22,77.99,78.05,409104.0,73.3251,73.4754,73.2594,73.3157,409104.0
2016-06-14 13:30:00,78.05,78.26,78.02,78.04,326260.0,73.3157,73.513,73.2875,73.3063,326260.0
2016-06-14 14:00:00,78.03,78.4,78.02,78.4,396204.0,73.2969,73.6445,73.2875,73.6445,396204.0
2016-06-14 14:30:00,78.4,78.42,78.2,78.26,455710.0,73.6445,73.6633,73.4566,73.513,455710.0
2016-06-14 15:00:00,78.25,78.55,78.21,78.55,553921.0,73.5036,73.7854,73.466,73.7854,553921.0
2016-06-14 15:30:00,78.54,78.73,78.42,78.63,1166935.0,73.776,73.9545,73.6633,73.8605,1166935.0
2016-06-15 09:30:00,78.57,78.8,78.32,78.48,610360.0,73.8042,74.0202,73.5693,73.7196,610360.0
2016-06-15 10:00:00,78.49,78.64,78.26,78.35,354360.0,73.729,73.8699,73.513,73.5975,354360.0
2016-06-15 10:30:00,78.37,78.46,78.29,78.35,405028.0,73.6163,73.7009,73.5412,73.5975,405028.0
2016-06-15 11:00:00,78.35,78.39,78.05,78.12,491115.0,73.5975,73.6351,73.3157,73.3815,491115.0
2016-06-15 11:30:00,78.11,78.29,78.08,78.26,312994.0,73.3721,73.5412,73.3439,73.513,312994.0
2016-06-15 12:00:00,78.27,78.31,78.13,78.22,302373.0,73.5224,73.56,73.3909,73.4754,302373.0
2016-06-15 12:30:00,78.23,78.31,78.14,78.15,233026.0,73.4848,73.56,73.4003,73.4097,233026.0
2016-06-15 13:00:00,78.15,78.47,78.15,78.45,299838.0,73.4097,73.7102,73.4097,73.6915,299838.0
2016-06-15 13:30:00,78.45,78.56,78.39,78.55,262448.0,73.6915,73.7948,73.6351,73.7854,262448.0
2016-06-15 14:00:00,78.53,78.75,78.38,78.39,473075.0,73.7666,73.9733,73.6257,73.6351,473075.0
2016-06-15 14:30:00,78.38,78.6,78.34,78.57,393667.0,73.6257,73.8324,73.5881,73.8042,393667.0
2016-06-15 15:00:00,78.57,78.84,78.56,78.81,674082.0,73.8042,74.0578,73.7948,74.0296,674082.0
2016-06-15 15:30:00,78.8,78.81,78.14,78.2,1414422.0,74.0202,74.0296,73.4003,73.4566,1414422.0
2016-06-16 09:30:00,77.89,77.89,77.25,77.45,956810.0,73.1654,73.1654,72.5643,72.7521,956810.0
2016-06-16 10:00:00,77.45,77.52,77.29,77.39,726997.0,72.7521,72.8179,72.6018,72.6958,726997.0
2016-06-16 10:30:00,77.39,77.49,77.14,77.47,614868.0,72.6958,72.7897,72.4609,72.7709,614868.0
2016-06-16 11:00:00,77.47,77.73,77.35,77.71,502263.0,72.7709,73.0151,72.6582,72.9963,502263.0
2016-06-16 11:30:00,77.7,77.79,77.36,77.37,481550.0,72.987,73.0715,72.6676,72.677,481550.0
2016-06-16 12:00:00,77.36,77.83,77.31,77.77,390201.0,72.6676,73.1091,72.6206,73.0527,390201.0
2016-06-16 12:30:00,77.78,78.07,77.74,77.88,446283.0,73.0621,73.3345,73.0245,73.156,446283.0
2016-06-16 13:00:00,77.88,78.06,77.83,77.89,451641.0,73.156,73.3251,73.1091,73.1654,451641.0
2016-06-16 13:30:00,77.9,77.98,77.78,77.88,347956.0,73.1748,73.25,73.0621,73.156,347956.0
2016-06-16 14:00:00,77.88,78.2,77.86,78.06,466674.0,73.156,73.4566,73.1372,73.3251,466674.0
2016-06-16 14:30:00,78.06,78.28,78.03,78.18,448526.0,73.3251,73.5318,73.2969,73.4378,448526.0
2016-06-16 15:00:00,78.18,78.41,78.13,78.37,514745.0,73.4378,73.6539,73.3909,73.6163,514745.0
2016-06-16 15:30:00,78.37,78.52,78.29,78.34,1293049.0,73.6163,73.7572,73.5412,73.5881,1293049.0
2016-06-17 09:30:00,78.32,78.33,77.43,77.65,2265480.0,73.5693,73.5787,72.7333,72.94,2265480.0
2016-06-17 10:00:00,77.66,77.7,77.32,77.34,585147.0,72.9494,72.987,72.63,72.6488,585147.0
2016-06-17 10:30:00,77.33,77.35,77.13,77.17,550544.0,72.6394,72.6582,72.4515,72.4891,550544.0
2016-06-17 11:00:00,77.16,77.18,76.94,77.01,590656.0,72.4797,72.4985,72.2731,72.3388,590656.0
2016-06-17 11:30:00,77.0,77.1,76.95,77.01,522210.0,72.3294,72.4233,72.2824,72.3388,522210.0
2016-06-17 12:00:00,77.01,77.14,76.99,77.05,513716.0,72.3388,72.4609,72.32,72.3764,513716.0
2016-06-17 12:30:00,77.05,77.06,76.85,76.9,551468.0,72.3764,72.3858,72.1885,72.2355,551468.0
2016-06-17 13:00:00,76.89,77.27,76.83,77.2,565667.0,72.2261,72.583,72.1697,72.5173,565667.0
2016-06-17 13:30:00,77.2,77.37,77.18,77.22,466941.0,72.5173,72.677,72.4985,72.5361,466941.0
2016-06-17 14:00:00,77.22,77.3,77.1,77.17,535215.0,72.5361,72.6112,72.4233,72.4891,535215.0
2016-06-17 14:30:00,77.18,77.32,77.18,77.24,583953.0,72.4985,72.63,72.4985,72.5549,583953.0
2016-06-17 15:00:00,77.23,77.27,77.05,77.1,697367.0,72.5455,72.583,72.3764,72.4233,697367.0
2016-06-17 15:30:00,77.1,77.17,76.99,77.02,1834413.0,72.4233,72.4891,72.32,72.3482,1834413.0
2016-06-20 09:30:00,78.3,78.38,77.96,77.99,995019.0,73.5506,73.6257,73.2312,73.2594,995019.0
2016-06-20 10:00:00,78.0,78.22,78.0,78.09,620860.0,73.2688,73.4754,73.2688,73.3533,620860.0
2016-06-20 10:30:00,78.09,78.09,77.78,77.83,736803.0,73.3533,73.3533,73.0621,73.1091,736803.0
2016-06-20 11:00:00,77.83,77.88,77.74,77.8,516440.0,73.1091,73.156,73.0245,73.0809,516440.0
2016-06-20 11:30:00,77.81,77.91,77.54,77.58,381817.0,73.0903,73.1842,72.8367,72.8742,381817.0
2016-06-20 12:00:00,77.58,77.58,77.5,77.58,368741.0,72.8742,72.8742,72.7991,72.8742,368741.0
2016-06-20 12:30:00,77.58,77.66,77.55,77.57,301883.0,72.8742,72.9494,72.8461,72.8648,301883.0
2016-06-20 13:00:00,77.57,77.77,77.52,77.56,424338.0,72.8648,73.0527,72.8179,72.8554,424338.0
2016-06-20 13:30:00,77.56,77.73,77.54,77.68,332013.0,72.8554,73.0151,72.8367,72.9682,332013.0
2016-06-20 14:00:00,77.68,77.71,77.59,77.66,410438.0,72.9682,72.9963,72.8836,72.9494,410438.0
2016-06-20 14:30:00,77.66,77.8,77.64,77.79,386375.0,72.9494,73.0809,72.9306,73.0715,386375.0
2016-06-20 15:00:00,77.78,77.79,77.56,77.58,551529.0,73.0621,73.0715,72.8554,72.8742,551529.0
2016-06-20 15:30:00,77.59,77.64,77.32,77.37,1043413.0,72.8836,72.9306,72.63,72.677,1043413.0
2016-06-21 09:30:00,77.81,77.98,77.46,77.95,992971.0,73.0903,73.25,72.7615,73.2218,992971.0
2016-06-21 10:00:00,77.94,78.01,77.6,77.63,762875.0,73.2124,73.2782,72.893,72.9212,762875.0
2016-06-21 10:30:00,77.63,77.71,77.45,77.48,475741.0,72.9212,72.9963,72.7521,72.7803,475741.0
2016-06-21 11:00:00,77.48,77.64,77.3,77.31,479307.0,72.7803,72.9306,72.6112,72.6206,479307.0
2016-06-21 11:30:00,77.3,77.36,77.19,77.33,427684.0,72.6112,72.6676,72.5079,72.6394,427684.0
2016-06-21 12:00:00,77.33,77.37,77.27,77.37,385222.0,72.6394,72.677,72.583,72.677,385222.0
2016-06-21 12:30:00,77.37,77.39,77.25,77.25,303805.0,72.677,72.6958,72.5643,72.5643,303805.0
2016-06-21 13:00:00,77.25,77.33,77.21,77.25,365655.0,72.5643,72.6394,72.5267,72.5643,365655.0
2016-06-21 13:30:00,77.24,77.29,77.15,77.23,410125.0,72.5549,72.6018,72.4703,72.5455,410125.0
2016-06-21 14:00:00,77.24,77.4,77.2,77.36,546024.0,72.5549,72.7052,72.5173,72.6676,546024.0
2016-06-21 14:30:00,77.36,77.37,77.27,77.28,748426.0,72.6676,72.677,72.583,72.5924,748426.0
2016-06-21 15:00:00,77.28,77.37,77.17,77.35,675981.0,72.5924,72.677,72.4891,72.6582,675981.0
2016-06-21 15:30:00,77.36,77.37,77.24,77.31,1250187.0,72.6676,72.677,72.5549,72.6206,1250187.0
2016-06-22 09:30:00,77.66,77.76,77.34,77.4,647692.0,72.9494,73.0433,72.6488,72.7052,647692.0
2016-06-22 10:00:00,77.39,77.43,77.27,77.28,667898.0,72.6958,72.7333,72.583,72.5924,667898.0
2016-06-22 10:30:00,77.27,77.32,77.13,77.16,729064.0,72.583,72.63,72.4515,72.4797,729064.0
2016-06-22 11:00:00,77.16,77.28,77.15,77.2,617601.0,72.4797,72.5924,72.4703,72.5173,617601.0
2016-06-22 11:30:00,77.19,77.2,76.88,76.92,710823.0,72.5079,72.5173,72.2167,72.2543,710823.0
2016-06-22 12:00:00,76.92,77.12,76.73,76.82,491045.0,72.2543,72.4421,72.0758,72.1603,491045.0
2016-06-22 12:30:00,76.82,76.93,76.81,76.89,507096.0,72.1603,72.2637,72.1509,72.2261,507096.0
2016-06-22 13:00:00,76.9,76.9,76.69,76.84,552013.0,72.2355,72.2355,72.0382,72.1791,552013.0
2016-06-22 13:30:00,76.84,76.96,76.79,76.93,478573.0,72.1791,72.2918,72.1322,72.2637,478573.0
2016-06-22 14:00:00,76.92,77.04,76.8,76.89,499168.0,72.2543,72.367,72.1415,72.2261,499168.0
2016-06-22 14:30:00,76.9,76.9,76.7,76.87,427264.0,72.2355,72.2355,72.0476,72.2073,427264.0
2016-06-22 15:00:00,76.87,76.99,76.71,76.74,587520.0,72.2073,72.32,72.057,72.0852,587520.0
2016-06-22 15:30:00,76.74,76.85,76.53,76.54,1261892.0,72.0852,72.1885,71.8879,71.8973,1261892.0
2016-06-23 09:30:00,77.76,77.9,76.87,77.11,1495701.0,73.0433,73.1748,72.2073,72.4327,1495701.0
2016-06-23 10:00:00,77.11,77.11,76.96,77.06,911873.0,72.4327,72.4327,72.2918,72.3858,911873.0
2016-06-23 10:30:00,77.06,77.61,76.95,77.55,2336950.0,72.3858,72.9024,72.2824,72.8461,2336950.0
2016-06-23 11:00:00,77.56,77.95,77.56,77.93,595964.0,72.8554,73.2218,72.8554,73.203,595964.0
2016-06-23 11:30:00,77.93,78.08,77.88,78.0,940500.0,73.203,73.3439,73.156,73.2688,940500.0
2016-06-23 12:00:00,78.0,78.1,77.92,78.03,332069.0,73.2688,73.3627,73.1936,73.2969,332069.0
2016-06-23 12:30:00,78.03,78.04,77.76,77.84,314153.0,73.2969,73.3063,73.0433,73.1185,314153.0
2016-06-23 13:00:00,77.85,78.01,77.84,77.95,258323.0,73.1279,73.2782,73.1185,73.2218,258323.0
2016-06-23 13:30:00,77.95,77.98,77.81,77.88,355776.0,73.2218,73.25,73.0903,73.156,355776.0
2016-06-23 14:00:00,77.88,78.07,77.8,78.05,405108.0,73.156,73.3345,73.0809,73.3157,405108.0
2016-06-23 14:30:00,78.04,78.17,77.97,78.1,427865.0,73.3063,73.4284,73.2406,73.3627,427865.0
2016-06-23 15:00:00,78.1,78.15,77.94,77.97,470874.0,73.3627,73.4097,73.2124,73.2406,470874.0
2016-06-23 15:30:00,77.97,78.24,77.92,78.22,1450998.0,73.2406,73.4942,73.1936,73.4754,1450998.0
2016-06-24 09:30:00,74.8,75.85,74.45,75.74,2485667.0,70.2629,71.2492,69.9341,71.1458,2485667.0
2016-06-24 10:00:00,75.74,76.04,75.65,75.86,1618641.0,71.1458,71.4276,71.0613,71.2586,1618641.0
2016-06-24 10:30:00,75.86,75.94,75.57,75.75,962684.0,71.2586,71.3337,70.9862,71.1552,962684.0
2016-06-24 11:00:00,75.75,75.79,75.5,75.67,996753.0,71.1552,71.1928,70.9204,71.0801,996753.0
2016-06-24 11:30:00,75.66,75.94,75.6,75.78,748578.0,71.0707,71.3337,71.0143,71.1834,748578.0
2016-06-24 12:00:00,75.78,75.9,75.64,75.74,773710.0,71.1834,71.2961,71.0519,71.1458,773710.0
2016-06-24 12:30:00,75.74,75.77,75.4,75.52,670179.0,71.1458,71.174,70.8265,70.9392,670179.0
2016-06-24 13:00:00,75.54,75.65,75.5,75.62,460374.0,70.958,71.0613,70.9204,71.0331,460374.0
2016-06-24 13:30:00,75.62,75.8,75.56,75.65,445831.0,71.0331,71.2022,70.9768,71.0613,445831.0
2016-06-24 14:00:00,75.65,75.82,75.54,75.59,721739.0,71.0613,71.221,70.958,71.0049,721739.0
2016-06-24 14:30:00,75.58,75.73,75.38,75.58,789827.0,70.9955,71.1364,70.8077,70.9955,789827.0
2016-06-24 15:00:00,75.59,75.63,75.09,75.28,1091363.0,71.0049,71.0425,70.5353,70.7137,1091363.0
2016-06-24 15:30:00,75.27,75.57,75.04,75.07,2944433.0,70.7044,70.9862,70.4883,70.5165,2944433.0
2016-06-27 09:30:00,74.18,74.58,74.11,74.5,1785426.0,69.6805,70.0562,69.6147,69.9811,1785426.0
2016-06-27 10:00:00,74.5,74.58,74.12,74.19,1045761.0,69.9811,70.0562,69.6241,69.6899,1045761.0
2016-06-27 10:30:00,74.19,74.54,74.15,74.19,1139726.0,69.6899,70.0186,69.6523,69.6899,1139726.0
2016-06-27 11:00:00,74.18,74.46,74.06,74.24,1439892.0,69.6805,69.9435,69.5677,69.7368,1439892.0
2016-06-27 11:30:00,74.23,74.27,73.97,74.09,1034521.0,69.7274,69.765,69.4832,69.5959,1034521.0
2016-06-27 12:00:00,74.09,74.27,74.0,74.26,777780.0,69.5959,69.765,69.5114,69.7556,777780.0
2016-06-27 12:30:00,74.26,74.27,73.97,74.11,580922.0,69.7556,69.765,69.4832,69.6147,580922.0
2016-06-27 13:00:00,74.11,74.22,73.93,74.2,629117.0,69.6147,69.718,69.4456,69.6993,629117.0
2016-06-27 13:30:00,74.2,74.2,73.74,73.81,864539.0,69.6993,69.6993,69.2672,69.3329,864539.0
2016-06-27 14:00:00,73.81,73.91,73.64,73.79,803598.0,69.3329,69.4268,69.1732,69.3141,803598.0
2016-06-27 14:30:00,73.79,73.82,73.47,73.55,840090.0,69.3141,69.3423,69.0135,69.0887,840090.0
2016-06-27 15:00:00,73.55,73.64,73.25,73.4,1098853.0,69.0887,69.1732,68.8069,68.9478,1098853.0
2016-06-27 15:30:00,73.4,73.6,73.31,73.35,2330209.0,68.9478,69.1356,68.8632,68.9008,2330209.0
2016-06-28 09:30:00,75.04,75.5,74.7,75.36,1976364.0,70.4883,70.9204,70.1689,70.7889,1976364.0
2016-06-28 10:00:00,75.37,75.43,75.18,75.33,926838.0,70.7983,70.8546,70.6198,70.7607,926838.0
2016-06-28 10:30:00,75.34,75.43,74.97,75.02,819084.0,70.7701,70.8546,70.4225,70.4695,819084.0
2016-06-28 11:00:00,75.03,75.11,74.48,74.5,676926.0,70.4789,70.5541,69.9623,69.9811,676926.0
2016-06-28 11:30:00,74.51,74.97,74.5,74.91,572018.0,69.9905,70.4225,69.9811,70.3662,572018.0
2016-06-28 12:00:00,74.92,74.99,74.8,74.87,554227.0,70.3756,70.4413,70.2629,70.3286,554227.0
2016-06-28 12:30:00,74.87,75.05,74.85,74.96,632098.0,70.3286,70.4977,70.3098,70.4132,632098.0
2016-06-28 13:00:00,74.96,74.97,74.7,74.8,604248.0,70.4132,70.4225,70.1689,70.2629,604248.0
2016-06-28 13:30:00,74.8,74.86,74.67,74.8,516288.0,70.2629,70.3192,70.1407,70.2629,516288.0
2016-06-28 14:00:00,74.8,74.81,74.6,74.72,655479.0,70.2629,70.2723,70.075,70.1877,655479.0
2016-06-28 14:30:00,74.72,75.12,74.71,75.07,963985.0,70.1877,70.5634,70.1783,70.5165,963985.0
2016-06-28 15:00:00,75.07,75.24,74.96,75.06,931648.0,70.5165,70.6762,70.4132,70.5071,931648.0
2016-06-28 15:30:00,75.07,75.16,74.9,75.1,2783046.0,70.5165,70.601,70.3568,70.5447,2783046.0
2016-06-29 09:30:00,75.98,76.11,75.73,75.76,1481412.0,71.3713,71.4934,71.1364,71.1646,1481412.0
2016-06-29 10:00:00,75.75,76.1,75.71,76.08,1089886.0,71.1552,71.484,71.1177,71.4652,1089886.0
2016-06-29 10:30:00,76.08,76.13,75.91,76.01,828418.0,71.4652,71.5122,71.3055,71.3995,828418.0
2016-06-29 11:00:00,76.01,76.16,75.99,76.09,955480.0,71.3995,71.5404,71.3807,71.4746,955480.0
2016-06-29 11:30:00,76.08,76.24,76.01,76.23,829530.0,71.4652,71.6155,71.3995,71.6061,829530.0
2016-06-29 12:00:00,76.23,76.3,76.2,76.26,549735.0,71.6061,71.6719,71.5779,71.6343,549735.0
2016-06-29 12:30:00,76.27,76.28,76.17,76.26,366546.0,71.6437,71.6531,71.5498,71.6343,366546.0
2016-06-29 13:00:00,76.27,76.35,76.17,76.3,416124.0,71.6437,71.7188,71.5498,71.6719,416124.0
2016-06-29 13:30:00,76.31,76.41,76.27,76.34,482426.0,71.6813,71.7752,71.6437,71.7094,482426.0
2016-06-29 14:00:00,76.34,76.46,76.32,76.44,617367.0,71.7094,71.8222,71.6907,71.8034,617367.0
2016-06-29 14:30:00,76.44,76.55,76.38,76.48,540305.0,71.8034,71.9067,71.747,71.841,540305.0
2016-06-29 15:00:00,76.48,76.71,76.44,76.67,584802.0,71.841,72.057,71.8034,72.0194,584802.0
2016-06-29 15:30:00,76.67,76.76,76.54,76.73,1565239.0,72.0194,72.104,71.8973,72.0758,1565239.0
2016-06-30 09:30:00,76.99,77.14,76.47,76.55,846133.0,72.32,72.4609,71.8316,71.9067,846133.0
2016-06-30 10:00:00,76.56,76.63,75.28,75.3,1993607.0,71.9161,71.9819,70.7137,70.7325,1993607.0
2016-06-30 10:30:00,75.3,75.57,75.22,75.37,1809004.0,70.7325,70.9862,70.6574,70.7983,1809004.0
2016-06-30 11:00:00,75.37,75.41,74.75,75.35,1816914.0,70.7983,70.8359,70.2159,70.7795,1816914.0
2016-06-30 11:30:00,75.36,75.5,74.87,74.98,1290765.0,70.7889,70.9204,70.3286,70.4319,1290765.0
2016-06-30 12:00:00,74.99,75.02,74.69,74.93,1145969.0,70.4413,70.4695,70.1595,70.385,1145969.0
2016-06-30 12:30:00,74.93,75.1,74.91,74.93,880949.0,70.385,70.5447,70.3662,70.385,880949.0
2016-06-30 13:00:00,74.93,75.05,74.57,74.64,893137.0,70.385,70.4977,70.0468,70.1126,893137.0
2016-06-30 13:30:00,74.64,74.65,74.16,74.18,1304858.0,70.1126,70.122,69.6617,69.6805,1304858.0
2016-06-30 14:00:00,74.18,74.31,74.04,74.19,1528323.0,69.6805,69.8026,69.549,69.6899,1528323.0
2016-06-30 14:30:00,74.19,74.28,74.01,74.27,1976573.0,69.6899,69.7744,69.5208,69.765,1976573.0
2016-06-30 15:00:00,74.28,74.35,73.95,74.06,2184337.0,69.7744,69.8402,69.4644,69.5677,2184337.0
2016-06-30 15:30:00,74.07,74.22,73.8,74.19,3426455.0,69.5771,69.718,69.3235,69.6899,3426455.0
2016-07-01 09:30:00,74.5,75.18,74.1,74.94,2179373.0,69.9811,70.6198,69.6053,70.3944,2179373.0
2016-07-01 10:00:00,74.94,75.57,74.83,75.54,1549335.0,70.3944,70.9862,70.291,70.958,1549335.0
2016-07-01 10:30:00,75.55,75.94,75.4,75.4,1190230.0,70.9674,71.3337,70.8265,70.8265,1190230.0
2016-07-01 11:00:00,75.4,75.42,74.94,75.03,1127559.0,70.8265,70.8453,70.3944,70.4789,1127559.0
2016-07-01 11:30:00,75.02,75.14,75.01,75.06,752232.0,70.4695,70.5822,70.4601,70.5071,752232.0
2016-07-01 12:00:00,75.06,75.27,75.02,75.11,611751.0,70.5071,70.7044,70.4695,70.5541,611751.0
2016-07-01 12:30:00,75.11,75.25,75.07,75.1,501590.0,70.5541,70.6856,70.5165,70.5447,501590.0
2016-07-01 13:00:00,75.11,75.13,74.82,74.83,465302.0,70.5541,70.5728,70.2816,70.291,465302.0
2016-07-01 13:30:00,74.83,74.99,74.81,74.84,435005.0,70.291,70.4413,70.2723,70.3004,435005.0
2016-07-01 14:00:00,74.85,74.9,74.75,74.76,445018.0,70.3098,70.3568,70.2159,70.2253,445018.0
2016-07-01 14:30:00,74.76,74.79,74.55,74.68,639273.0,70.2253,70.2535,70.028,70.1501,639273.0
2016-07-01 15:00:00,74.67,74.82,74.65,74.7,771233.0,70.1407,70.2816,70.122,70.1689,771233.0
2016-07-01 15:30:00,74.7,74.71,74.49,74.49,1519967.0,70.1689,70.1783,69.9717,69.9717,1519967.0
2016-07-05 09:30:00,74.25,74.4,73.83,74.05,1429659.0,69.7462,69.8871,69.3517,69.5584,1429659.0
2016-07-05 10:00:00,74.05,74.41,73.97,74.4,1087214.0,69.5584,69.8965,69.4832,69.8871,1087214.0
2016-07-05 10:30:00,74.4,74.97,74.39,74.92,895473.0,69.8871,70.4225,69.8777,70.3756,895473.0
2016-07-05 11:00:00,74.92,74.92,74.6,74.72,654063.0,70.3756,70.3756,70.075,70.1877,654063.0
2016-07-05 11:30:00,74.72,74.74,74.51,74.67,417567.0,70.1877,70.2065,69.9905,70.1407,417567.0
2016-07-05 12:00:00,74.67,74.83,74.64,74.78,375060.0,70.1407,70.291,70.1126,70.2441,375060.0
2016-07-05 12:30:00,74.78,74.79,74.61,74.73,323386.0,70.2441,70.2535,70.0844,70.1971,323386.0
2016-07-05 13:00:00,74.73,74.74,74.59,74.62,264658.0,70.1971,70.2065,70.0656,70.0938,264658.0
2016-07-05 13:30:00,74.62,74.62,74.48,74.52,349091.0,70.0938,70.0938,69.9623,69.9998,349091.0
2016-07-05 14:00:00,74.52,74.55,74.43,74.5,543357.0,69.9998,70.028,69.9153,69.9811,543357.0
2016-07-05 14:30:00,74.49,74.5,74.31,74.5,562333.0,69.9717,69.9811,69.8026,69.9811,562333.0
2016-07-05 15:00:00,74.49,74.68,74.4,74.66,542406.0,69.9717,70.1501,69.8871,70.1314,542406.0
2016-07-05 15:30:00,74.67,74.83,74.64,74.69,1520561.0,70.1407,70.291,70.1126,70.1595,1520561.0
2016-07-06 09:30:00,74.12,74.38,73.88,74.14,1221976.0,69.6241,69.8683,69.3987,69.6429,1221976.0
2016-07-06 10:00:00,74.15,74.34,73.88,73.88,666966.0,69.6523,69.8308,69.3987,69.3987,666966.0
2016-07-06 10:30:00,73.88,74.26,73.83,74.25,539686.0,69.3987,69.7556,69.3517,69.7462,539686.0
2016-07-06 11:00:00,74.26,74.63,74.24,74.5,843287.0,69.7556,70.1032,69.7368,69.9811,843287.0
2016-07-06 11:30:00,74.49,74.55,74.21,74.52,608958.0,69.9717,70.028,69.7086,69.9998,608958.0
2016-07-06 12:00:00,74.53,74.73,74.44,74.47,453210.0,70.0092,70.1971,69.9247,69.9529,453210.0
2016-07-06 12:30:00,74.47,74.65,74.42,74.64,480853.0,69.9529,70.122,69.9059,70.1126,480853.0
2016-07-06 13:00:00,74.65,74.75,74.5,74.53,474026.0,70.122,70.2159,69.9811,70.0092,474026.0
2016-07-06 13:30:00,74.54,74.6,74.44,74.46,365781.0,70.0186,70.075,69.9247,69.9435,365781.0
2016-07-06 14:00:00,74.46,74.52,74.12,74.15,997842.0,69.9435,69.9998,69.6241,69.6523,997842.0
2016-07-06 14:30:00,74.16,74.33,74.13,74.28,695738.0,69.6617,69.8214,69.6335,69.7744,695738.0
2016-07-06 15:00:00,74.28,74.32,74.11,74.17,650044.0,69.7744,69.812,69.6147,69.6711,650044.0
2016-07-06 15:30:00,74.17,74.27,74.1,74.16,1541119.0,69.6711,69.765,69.6053,69.6617,1541119.0
2016-07-07 09:30:00,74.32,74.92,74.32,74.92,619608.0,69.812,70.3756,69.812,70.3756,619608.0
2016-07-07 10:00:00,74.92,75.29,74.9,75.28,680927.0,70.3756,70.7231,70.3568,70.7137,680927.0
2016-07-07 10:30:00,75.29,75.29,75.01,75.03,584531.0,70.7231,70.7231,70.4601,70.4789,584531.0
2016-07-07 11:00:00,75.03,75.05,74.87,74.92,459254.0,70.4789,70.4977,70.3286,70.3756,459254.0
2016-07-07 11:30:00,74.92,74.93,74.72,74.77,241277.0,70.3756,70.385,70.1877,70.2347,241277.0
2016-07-07 12:00:00,74.77,74.85,74.54,74.59,336895.0,70.2347,70.3098,70.0186,70.0656,336895.0
2016-07-07 12:30:00,74.59,74.67,74.32,74.35,311947.0,70.0656,70.1407,69.812,69.8402,311947.0
2016-07-07 13:00:00,74.35,74.44,74.27,74.4,355981.0,69.8402,69.9247,69.765,69.8871,355981.0
2016-07-07 13:30:00,74.41,74.47,74.31,74.47,240399.0,69.8965,69.9529,69.8026,69.9529,240399.0
2016-07-07 14:00:00,74.47,74.59,74.31,74.52,338879.0,69.9529,70.0656,69.8026,69.9998,338879.0
2016-07-07 14:30:00,74.53,74.54,74.34,74.43,489700.0,70.0092,70.0186,69.8308,69.9153,489700.0
2016-07-07 15:00:00,74.43,74.57,74.35,74.57,448960.0,69.9153,70.0468,69.8402,70.0468,448960.0
2016-07-07 15:30:00,74.56,74.7,74.46,74.5,1794636.0,70.0374,70.1689,69.9435,69.9811,1794636.0
2016-07-08 09:30:00,75.3,75.65,74.79,75.6,1090501.0,70.7325,71.0613,70.2535,71.0143,1090501.0
2016-07-08 10:00:00,75.6,75.76,75.58,75.63,723450.0,71.0143,71.1646,70.9955,71.0425,723450.0
2016-07-08 10:30:00,75.63,75.85,75.59,75.84,656462.0,71.0425,71.2492,71.0049,71.2398,656462.0
2016-07-08 11:00:00,75.84,76.09,75.83,76.03,622516.0,71.2398,71.4746,71.2304,71.4183,622516.0
2016-07-08 11:30:00,76.03,76.06,75.98,76.01,736571.0,71.4183,71.4464,71.3713,71.3995,736571.0
2016-07-08 12:00:00,76.01,76.06,75.98,76.0,425365.0,71.3995,71.4464,71.3713,71.3901,425365.0
2016-07-08 12:30:00,76.0,76.09,75.99,76.03,403343.0,71.3901,71.4746,71.3807,71.4183,403343.0
2016-07-08 13:00:00,76.03,76.15,76.03,76.14,487100.0,71.4183,71.531,71.4183,71.5216,487100.0
2016-07-08 13:30:00,76.13,76.2,76.05,76.09,439910.0,71.5122,71.5779,71.437,71.4746,439910.0
2016-07-08 14:00:00,76.09,76.38,76.08,76.36,606302.0,71.4746,71.747,71.4652,71.7282,606302.0
2016-07-08 14:30:00,76.35,76.55,76.31,76.42,752673.0,71.7188,71.9067,71.6813,71.7846,752673.0
2016-07-08 15:00:00,76.42,76.49,76.26,76.31,603798.0,71.7846,71.8503,71.6343,71.6813,603798.0
2016-07-08 15:30:00,76.31,76.48,76.27,76.42,1569462.0,71.6813,71.841,71.6437,71.7846,1569462.0
2016-07-11 09:30:00,76.81,77.2,76.75,77.05,1188577.0,72.1509,72.5173,72.0946,72.3764,1188577.0
2016-07-11 10:00:00,77.06,77.09,76.78,76.86,624869.0,72.3858,72.414,72.1228,72.1979,624869.0
2016-07-11 10:30:00,76.87,76.92,76.78,76.86,611310.0,72.2073,72.2543,72.1228,72.1979,611310.0
2016-07-11 11:00:00,76.86,76.95,76.63,76.72,463624.0,72.1979,72.2824,71.9819,72.0664,463624.0
2016-07-11 11:30:00,76.72,76.79,76.72,76.74,438880.0,72.0664,72.1322,72.0664,72.0852,438880.0
2016-07-11 12:00:00,76.75,76.75,76.63,76.68,337773.0,72.0946,72.0946,71.9819,72.0288,337773.0
2016-07-11 12:30:00,76.68,76.86,76.68,76.76,369329.0,72.0288,72.1979,72.0288,72.104,369329.0
2016-07-11 13:00:00,76.77,76.79,76.57,76.59,276751.0,72.1134,72.1322,71.9255,71.9443,276751.0
2016-07-11 13:30:00,76.59,76.69,76.47,76.48,447516.0,71.9443,72.0382,71.8316,71.841,447516.0
2016-07-11 14:00:00,76.48,76.56,76.39,76.55,470243.0,71.841,71.9161,71.7564,71.9067,470243.0
2016-07-11 14:30:00,76.56,76.64,76.5,76.51,384121.0,71.9161,71.9913,71.8597,71.8691,384121.0
2016-07-11 15:00:00,76.51,76.61,76.49,76.55,331062.0,71.8691,71.9631,71.8503,71.9067,331062.0
2016-07-11 15:30:00,76.55,76.56,76.44,76.51,1042310.0,71.9067,71.9161,71.8034,71.8691,1042310.0
2016-07-12 09:30:00,76.68,77.05,76.55,76.91,1127988.0,72.0288,72.3764,71.9067,72.2449,1127988.0
2016-07-12 10:00:00,76.91,77.04,76.85,77.0,717892.0,72.2449,72.367,72.1885,72.3294,717892.0
2016-07-12 10:30:00,76.99,77.06,76.9,77.04,578153.0,72.32,72.3858,72.2355,72.367,578153.0
2016-07-12 11:00:00,77.04,77.36,77.03,77.36,583438.0,72.367,72.6676,72.3576,72.6676,583438.0
2016-07-12 11:30:00,77.36,77.56,77.27,77.5,777529.0,72.6676,72.8554,72.583,72.7991,777529.0
2016-07-12 12:00:00,77.49,77.5,77.36,77.42,410734.0,72.7897,72.7991,72.6676,72.7239,410734.0
2016-07-12 12:30:00,77.42,77.43,77.26,77.39,416281.0,72.7239,72.7333,72.5736,72.6958,416281.0
2016-07-12 13:00:00,77.39,77.49,77.37,77.45,457528.0,72.6958,72.7897,72.677,72.7521,457528.0
2016-07-12 13:30:00,77.45,77.54,77.39,77.42,404594.0,72.7521,72.8367,72.6958,72.7239,404594.0
2016-07-12 14:00:00,77.42,77.57,77.3,77.48,576145.0,72.7239,72.8648,72.6112,72.7803,576145.0
2016-07-12 14:30:00,77.48,77.52,77.42,77.48,542946.0,72.7803,72.8179,72.7239,72.7803,542946.0
2016-07-12 15:00:00,77.47,77.54,77.39,77.43,689693.0,72.7709,72.8367,72.6958,72.7333,689693.0
2016-07-12 15:30:00,77.42,77.5,77.32,77.48,1117867.0,72.7239,72.7991,72.63,72.7803,1117867.0
2016-07-13 09:30:00,77.68,77.78,77.2,77.35,826586.0,72.9682,73.0621,72.5173,72.6582,826586.0
2016-07-13 10:00:00,77.36,77.58,77.36,77.42,374586.0,72.6676,72.8742,72.6676,72.7239,374586.0
2016-07-13 10:30:00,77.44,77.67,77.39,77.56,299362.0,72.7427,72.9588,72.6958,72.8554,299362.0
2016-07-13 11:00:00,77.56,77.6,77.34,77.46,337217.0,72.8554,72.893,72.6488,72.7615,337217.0
2016-07-13 11:30:00,77.46,77.46,77.29,77.34,278031.0,72.7615,72.7615,72.6018,72.6488,278031.0
2016-07-13 12:00:00,77.34,77.41,77.3,77.3,206164.0,72.6488,72.7145,72.6112,72.6112,206164.0
2016-07-13 12:30:00,77.31,77.53,77.27,77.5,438945.0,72.6206,72.8273,72.583,72.7991,438945.0
2016-07-13 13:00:00,77.5,77.57,77.41,77.44,258038.0,72.7991,72.8648,72.7145,72.7427,258038.0
2016-07-13 13:30:00,77.44,77.56,77.39,77.42,342550.0,72.7427,72.8554,72.6958,72.7239,342550.0
2016-07-13 14:00:00,77.41,77.56,77.38,77.52,336094.0,72.7145,72.8554,72.6864,72.8179,336094.0
2016-07-13 14:30:00,77.53,77.56,77.38,77.44,298990.0,72.8273,72.8554,72.6864,72.7427,298990.0
2016-07-13 15:00:00,77.44,77.5,77.38,77.42,341786.0,72.7427,72.7991,72.6864,72.7239,341786.0
2016-07-13 15:30:00,77.43,77.51,77.4,77.45,770490.0,72.7333,72.8085,72.7052,72.7521,770490.0
2016-07-14 09:30:00,78.06,78.15,77.69,77.96,760234.0,73.3251,73.4097,72.9776,73.2312,760234.0
2016-07-14 10:00:00,77.97,78.09,77.91,78.04,345021.0,73.2406,73.3533,73.1842,73.3063,345021.0
2016-07-14 10:30:00,78.06,78.2,78.04,78.18,334922.0,73.3251,73.4566,73.3063,73.4378,334922.0
2016-07-14 11:00:00,78.18,78.39,78.17,78.29,430467.0,73.4378,73.6351,73.4284,73.5412,430467.0
2016-07-14 11:30:00,78.28,78.3,78.08,78.17,358685.0,73.5318,73.5506,73.3439,73.4284,358685.0
2016-07-14 12:00:00,78.16,78.22,78.09,78.09,211271.0,73.4191,73.4754,73.3533,73.3533,211271.0
2016-07-14 12:30:00,78.09,78.19,78.04,78.12,288416.0,73.3533,73.4472,73.3063,73.3815,288416.0
2016-07-14 13:00:00,78.13,78.14,78.03,78.1,347947.0,73.3909,73.4003,73.2969,73.3627,347947.0
2016-07-14 13:30:00,78.1,78.18,78.1,78.14,239438.0,73.3627,73.4378,73.3627,73.4003,239438.0
2016-07-14 14:00:00,78.14,78.18,78.1,78.16,405937.0,73.4003,73.4378,73.3627,73.4191,405937.0
2016-07-14 14:30:00,78.16,78.25,78.11,78.23,354335.0,73.4191,73.5036,73.3721,73.4848,354335.0
2016-07-14 15:00:00,78.24,78.54,78.21,78.35,740313.0,73.4942,73.776,73.466,73.5975,740313.0
2016-07-14 15:30:00,78.35,78.35,78.08,78.14,769968.0,73.5975,73.5975,73.3439,73.4003,769968.0
2016-07-15 09:30:00,78.65,78.75,78.26,78.52,1395363.0,73.8793,73.9733,73.513,73.7572,1395363.0
2016-07-15 10:00:00,78.53,78.71,78.47,78.6,646421.0,73.7666,73.9357,73.7102,73.8324,646421.0
2016-07-15 10:30:00,78.61,78.7,78.58,78.68,429502.0,73.8418,73.9263,73.8136,73.9075,429502.0
2016-07-15 11:00:00,78.69,78.74,78.48,78.49,422878.0,73.9169,73.9639,73.7196,73.729,422878.0
2016-07-15 11:30:00,78.5,78.53,78.3,78.42,325474.0,73.7384,73.7666,73.5506,73.6633,325474.0
2016-07-15 12:00:00,78.42,78.44,78.34,78.4,176751.0,73.6633,73.6821,73.5881,73.6445,176751.0
2016-07-15 12:30:00,78.41,78.42,78.14,78.18,263129.0,73.6539,73.6633,73.4003,73.4378,263129.0
2016-07-15 13:00:00,78.19,78.31,78.18,78.29,254451.0,73.4472,73.56,73.4378,73.5412,254451.0
2016-07-15 13:30:00,78.29,78.32,78.16,78.18,198204.0,73.5412,73.5693,73.4191,73.4378,198204.0
2016-07-15 14:00:00,78.19,78.2,78.05,78.2,331919.0,73.4472,73.4566,73.3157,73.4566,331919.0
2016-07-15 14:30:00,78.2,78.28,78.17,78.2,234338.0,73.4566,73.5318,73.4284,73.4566,234338.0
2016-07-15 15:00:00,78.2,78.32,78.14,78.3,313883.0,73.4566,73.5693,73.4003,73.5506,313883.0
2016-07-15 15:30:00,78.3,78.47,78.25,78.35,1403803.0,73.5506,73.7102,73.5036,73.5975,1403803.0
2016-07-18 09:30:00,78.35,78.66,78.35,78.65,596852.0,73.5975,73.8887,73.5975,73.8793,596852.0
2016-07-18 10:00:00,78.64,78.7,78.46,78.54,421891.0,73.8699,73.9263,73.7009,73.776,421891.0
2016-07-18 10:30:00,78.54,78.68,78.51,78.54,237203.0,73.776,73.9075,73.7478,73.776,237203.0
2016-07-18 11:00:00,78.54,78.6,78.47,78.47,257006.0,73.776,73.8324,73.7102,73.7102,257006.0
2016-07-18 11:30:00,78.47,78.47,78.32,78.32,248668.0,73.7102,73.7102,73.5693,73.5693,248668.0
2016-07-18 12:00:00,78.33,78.46,78.27,78.39,237537.0,73.5787,73.7009,73.5224,73.6351,237537.0
2016-07-18 12:30:00,78.38,78.39,78.31,78.34,174172.0,73.6257,73.6351,73.56,73.5881,174172.0
2016-07-18 13:00:00,78.35,78.39,78.23,78.31,158795.0,73.5975,73.6351,73.4848,73.56,158795.0
2016-07-18 13:30:00,78.31,78.38,78.28,78.31,199736.0,73.56,73.6257,73.5318,73.56,199736.0
2016-07-18 14:00:00,78.31,78.39,78.25,78.32,221044.0,73.56,73.6351,73.5036,73.5693,221044.0
2016-07-18 14:30:00,78.33,78.34,78.26,78.32,376992.0,73.5787,73.5881,73.513,73.5693,376992.0
2016-07-18 15:00:00,78.32,78.39,78.3,78.33,220823.0,73.5693,73.6351,73.5506,73.5787,220823.0
2016-07-18 15:30:00,78.33,78.38,78.24,78.28,545728.0,73.5787,73.6257,73.4942,73.5318,545728.0
2016-07-19 09:30:00,77.75,78.66,77.63,78.42,785859.0,73.0339,73.8887,72.9212,73.6633,785859.0
2016-07-19 10:00:00,78.42,78.54,78.27,78.47,327357.0,73.6633,73.776,73.5224,73.7102,327357.0
2016-07-19 10:30:00,78.47,78.65,78.34,78.65,343671.0,73.7102,73.8793,73.5881,73.8793,343671.0
2016-07-19 11:00:00,78.64,78.77,78.53,78.77,545315.0,73.8699,73.9921,73.7666,73.9921,545315.0
2016-07-19 11:30:00,78.77,78.89,78.7,78.86,461804.0,73.9921,74.1048,73.9263,74.0766,461804.0
2016-07-19 12:00:00,78.85,78.88,78.74,78.77,394989.0,74.0672,74.0954,73.9639,73.9921,394989.0
2016-07-19 12:30:00,78.76,78.85,78.7,78.78,420872.0,73.9827,74.0672,73.9263,74.0014,420872.0
2016-07-19 13:00:00,78.78,78.82,78.71,78.77,290200.0,74.0014,74.039,73.9357,73.9921,290200.0
2016-07-19 13:30:00,78.76,78.77,78.63,78.64,363552.0,73.9827,73.9921,73.8605,73.8699,363552.0
2016-07-19 14:00:00,78.64,78.75,78.62,78.71,458654.0,73.8699,73.9733,73.8512,73.9357,458654.0
2016-07-19 14:30:00,78.71,78.72,78.57,78.68,377956.0,73.9357,73.9451,73.8042,73.9075,377956.0
2016-07-19 15:00:00,78.68,78.72,78.63,78.7,384198.0,73.9075,73.9451,73.8605,73.9263,384198.0
2016-07-19 15:30:00,78.7,78.84,78.67,78.77,1135655.0,73.9263,74.0578,73.8981,73.9921,1135655.0
2016-07-20 09:30:00,78.75,79.23,78.75,79.12,790514.0,73.9733,74.4241,73.9733,74.3208,790514.0
2016-07-20 10:00:00,79.11,79.43,79.01,79.34,520550.0,74.3114,74.612,74.2175,74.5275,520550.0
2016-07-20 10:30:00,79.34,79.66,79.32,79.63,642960.0,74.5275,74.8281,74.5087,74.7999,642960.0
2016-07-20 11:00:00,79.62,79.69,79.49,79.55,605469.0,74.7905,74.8562,74.6684,74.7247,605469.0
2016-07-20 11:30:00,79.55,79.58,79.38,79.58,362901.0,74.7247,74.7529,74.5651,74.7529,362901.0
2016-07-20 12:00:00,79.58,79.6,79.44,79.46,331101.0,74.7529,74.7717,74.6214,74.6402,331101.0
2016-07-20 12:30:00,79.46,79.48,79.34,79.47,411868.0,74.6402,74.659,74.5275,74.6496,411868.0
2016-07-20 13:00:00,79.47,79.66,79.46,79.6,426378.0,74.6496,74.8281,74.6402,74.7717,426378.0
2016-07-20 13:30:00,79.61,79.62,79.53,79.61,388467.0,74.7811,74.7905,74.706,74.7811,388467.0
2016-07-20 14:00:00,79.6,79.75,79.57,79.7,446230.0,74.7717,74.9126,74.7435,74.8656,446230.0
2016-07-20 14:30:00,79.7,79.7,79.47,79.48,417051.0,74.8656,74.8656,74.6496,74.659,417051.0
2016-07-20 15:00:00,79.48,79.48,79.36,79.4,542600.0,74.659,74.659,74.5463,74.5838,542600.0
2016-07-20 15:30:00,79.41,79.51,79.36,79.36,888573.0,74.5932,74.6872,74.5463,74.5463,888573.0
2016-07-21 09:30:00,79.44,79.73,78.66,78.66,718759.0,74.6214,74.8938,73.8887,73.8887,718759.0
2016-07-21 10:00:00,78.68,78.82,78.4,78.65,1023736.0,73.9075,74.039,73.6445,73.8793,1023736.0
2016-07-21 10:30:00,78.66,78.98,78.65,78.98,671996.0,73.8887,74.1893,73.8793,74.1893,671996.0
2016-07-21 11:00:00,78.98,79.14,78.97,79.02,978964.0,74.1893,74.3396,74.1799,74.2269,978964.0
2016-07-21 11:30:00,79.02,79.02,78.74,78.89,536817.0,74.2269,74.2269,73.9639,74.1048,536817.0
2016-07-21 12:00:00,78.89,78.93,78.77,78.87,274604.0,74.1048,74.1423,73.9921,74.086,274604.0
2016-07-21 12:30:00,78.86,78.9,78.76,78.86,274295.0,74.0766,74.1142,73.9827,74.0766,274295.0
2016-07-21 13:00:00,78.86,78.91,78.78,78.8,222566.0,74.0766,74.1236,74.0014,74.0202,222566.0
2016-07-21 13:30:00,78.81,78.86,78.68,78.69,446336.0,74.0296,74.0766,73.9075,73.9169,446336.0
2016-07-21 14:00:00,78.68,78.84,78.65,78.7,349724.0,73.9075,74.0578,73.8793,73.9263,349724.0
2016-07-21 14:30:00,78.7,78.74,78.62,78.67,357715.0,73.9263,73.9639,73.8512,73.8981,357715.0
2016-07-21 15:00:00,78.67,78.75,78.6,78.73,486697.0,73.8981,73.9733,73.8324,73.9545,486697.0
2016-07-21 15:30:00,78.74,78.83,78.66,78.74,1228282.0,73.9639,74.0484,73.8887,73.9639,1228282.0
2016-07-22 09:30:00,79.98,80.08,78.33,78.42,1886983.0,75.1287,75.2226,73.5787,73.6633,1886983.0
2016-07-22 10:00:00,78.43,78.99,78.39,78.7,910458.0,73.6727,74.1987,73.6351,73.9263,910458.0
2016-07-22 10:30:00,78.73,79.37,78.73,79.03,800913.0,73.9545,74.5557,73.9545,74.2363,800913.0
2016-07-22 11:00:00,79.03,79.23,78.95,79.2,535362.0,74.2363,74.4241,74.1611,74.396,535362.0
2016-07-22 11:30:00,79.2,79.35,79.15,79.28,464169.0,74.396,74.5369,74.349,74.4711,464169.0
2016-07-22 12:00:00,79.28,79.28,79.05,79.06,528484.0,74.4711,74.4711,74.2551,74.2645,528484.0
2016-07-22 12:30:00,79.06,79.14,79.0,79.14,391034.0,74.2645,74.3396,74.2081,74.3396,391034.0
2016-07-22 13:00:00,79.14,79.22,79.06,79.13,339232.0,74.3396,74.4148,74.2645,74.3302,339232.0
2016-07-22 13:30:00,79.13,79.36,79.12,79.27,407631.0,74.3302,74.5463,74.3208,74.4617,407631.0
2016-07-22 14:00:00,79.27,79.47,79.15,79.42,520884.0,74.4617,74.6496,74.349,74.6026,520884.0
2016-07-22 14:30:00,79.42,79.66,79.42,79.63,594211.0,74.6026,74.8281,74.6026,74.7999,594211.0
2016-07-22 15:00:00,79.63,79.85,79.5,79.78,895447.0,74.7999,75.0065,74.6778,74.9408,895447.0
2016-07-22 15:30:00,79.78,79.96,79.74,79.89,2230754.0,74.9408,75.1099,74.9032,75.0441,2230754.0
2016-07-25 09:30:00,80.17,80.17,79.19,79.37,2445204.0,75.3071,75.3071,74.3866,74.5557,2445204.0
2016-07-25 10:00:00,79.38,79.39,79.13,79.29,389860.0,74.5651,74.5744,74.3302,74.4805,389860.0
2016-07-25 10:30:00,79.3,79.33,79.18,79.19,345844.0,74.4899,74.5181,74.3772,74.3866,345844.0
2016-07-25 11:00:00,79.19,79.19,79.02,79.07,328097.0,74.3866,74.3866,74.2269,74.2739,328097.0
2016-07-25 11:30:00,79.08,79.13,79.0,79.07,258294.0,74.2832,74.3302,74.2081,74.2739,258294.0
2016-07-25 12:00:00,79.08,79.11,79.0,79.04,172527.0,74.2832,74.3114,74.2081,74.2457,172527.0
2016-07-25 12:30:00,79.03,79.08,78.95,78.98,301625.0,74.2363,74.2832,74.1611,74.1893,301625.0
2016-07-25 13:00:00,78.98,79.01,78.9,78.99,296367.0,74.1893,74.2175,74.1142,74.1987,296367.0
2016-07-25 13:30:00,78.98,78.99,78.82,78.84,291520.0,74.1893,74.1987,74.039,74.0578,291520.0
2016-07-25 14:00:00,78.84,78.93,78.8,78.85,459309.0,74.0578,74.1423,74.0202,74.0672,459309.0
2016-07-25 14:30:00,78.86,78.87,78.8,78.86,338894.0,74.0766,74.086,74.0202,74.0766,338894.0
2016-07-25 15:00:00,78.86,78.86,78.73,78.81,427296.0,74.0766,74.0766,73.9545,74.0296,427296.0
2016-07-25 15:30:00,78.81,78.96,78.79,78.95,1370638.0,74.0296,74.1705,74.0108,74.1611,1370638.0
2016-07-26 09:30:00,78.98,79.06,78.75,78.78,848711.0,74.1893,74.2645,73.9733,74.0014,848711.0
2016-07-26 10:00:00,78.79,78.84,78.6,78.64,615052.0,74.0108,74.0578,73.8324,73.8699,615052.0
2016-07-26 10:30:00,78.64,78.66,77.98,77.99,712523.0,73.8699,73.8887,73.25,73.2594,712523.0
2016-07-26 11:00:00,77.99,78.48,77.94,78.38,680639.0,73.2594,73.7196,73.2124,73.6257,680639.0
2016-07-26 11:30:00,78.39,78.52,78.28,78.46,369877.0,73.6351,73.7572,73.5318,73.7009,369877.0
2016-07-26 12:00:00,78.47,78.53,78.35,78.36,515491.0,73.7102,73.7666,73.5975,73.6069,515491.0
2016-07-26 12:30:00,78.36,78.42,78.27,78.4,412705.0,73.6069,73.6633,73.5224,73.6445,412705.0
2016-07-26 13:00:00,78.41,78.42,78.13,78.17,376019.0,73.6539,73.6633,73.3909,73.4284,376019.0
2016-07-26 13:30:00,78.17,78.26,78.15,78.25,302727.0,73.4284,73.513,73.4097,73.5036,302727.0
2016-07-26 14:00:00,78.25,78.34,78.17,78.33,537378.0,73.5036,73.5881,73.4284,73.5787,537378.0
2016-07-26 14:30:00,78.33,78.42,78.29,78.3,674077.0,73.5787,73.6633,73.5412,73.5506,674077.0
2016-07-26 15:00:00,78.3,78.37,78.23,78.37,714494.0,73.5506,73.6163,73.4848,73.6163,714494.0
2016-07-26 15:30:00,78.37,78.49,78.34,78.45,1202020.0,73.6163,73.729,73.5881,73.6915,1202020.0
2016-07-27 09:30:00,78.44,78.7,77.96,78.1,803320.0,73.6821,73.9263,73.2312,73.3627,803320.0
2016-07-27 10:00:00,78.11,78.24,77.94,78.18,753889.0,73.3721,73.4942,73.2124,73.4378,753889.0
2016-07-27 10:30:00,78.19,78.23,77.92,77.93,581135.0,73.4472,73.4848,73.1936,73.203,581135.0
2016-07-27 11:00:00,77.94,78.04,77.86,77.91,574351.0,73.2124,73.3063,73.1372,73.1842,574351.0
2016-07-27 11:30:00,77.91,77.91,77.65,77.67,458447.0,73.1842,73.1842,72.94,72.9588,458447.0
2016-07-27 12:00:00,77.67,77.75,77.53,77.54,781149.0,72.9588,73.0339,72.8273,72.8367,781149.0
2016-07-27 12:30:00,77.55,78.26,77.55,78.26,906107.0,72.8461,73.513,72.8461,73.513,906107.0
2016-07-27 13:00:00,78.25,78.25,78.06,78.16,324616.0,73.5036,73.5036,73.3251,73.4191,324616.0
2016-07-27 13:30:00,78.16,78.56,78.13,78.53,522750.0,73.4191,73.7948,73.3909,73.7666,522750.0
2016-07-27 14:00:00,78.53,78.77,78.27,78.52,555068.0,73.7666,73.9921,73.5224,73.7572,555068.0
2016-07-27 14:30:00,78.52,78.64,78.46,78.61,316276.0,73.7572,73.8699,73.7009,73.8418,316276.0
2016-07-27 15:00:00,78.61,78.79,78.59,78.59,526226.0,73.8418,74.0108,73.823,73.823,526226.0
2016-07-27 15:30:00,78.59,78.7,78.42,78.57,1218046.0,73.823,73.9263,73.6633,73.8042,1218046.0
2016-07-28 09:30:00,78.69,79.28,78.62,79.26,975063.0,73.9169,74.4711,73.8512,74.4523,975063.0
2016-07-28 10:00:00,79.26,79.3,78.73,79.01,397527.0,74.4523,74.4899,73.9545,74.2175,397527.0
2016-07-28 10:30:00,79.02,79.02,78.55,78.58,340534.0,74.2269,74.2269,73.7854,73.8136,340534.0
2016-07-28 11:00:00,78.58,78.68,78.57,78.63,491398.0,73.8136,73.9075,73.8042,73.8605,491398.0
2016-07-28 11:30:00,78.62,78.68,78.55,78.61,279386.0,73.8512,73.9075,73.7854,73.8418,279386.0
2016-07-28 12:00:00,78.61,78.7,78.6,78.66,324856.0,73.8418,73.9263,73.8324,73.8887,324856.0
2016-07-28 12:30:00,78.66,78.72,78.64,78.67,316748.0,73.8887,73.9451,73.8699,73.8981,316748.0
2016-07-28 13:00:00,78.67,78.92,78.64,78.9,632489.0,73.8981,74.133,73.8699,74.1142,632489.0
2016-07-28 13:30:00,78.89,79.1,78.89,79.1,378120.0,74.1048,74.302,74.1048,74.302,378120.0
2016-07-28 14:00:00,79.1,79.11,78.96,79.06,443352.0,74.302,74.3114,74.1705,74.2645,443352.0
2016-07-28 14:30:00,79.06,79.19,79.04,79.14,394645.0,74.2645,74.3866,74.2457,74.3396,394645.0
2016-07-28 15:00:00,79.15,79.28,79.14,79.23,467793.0,74.349,74.4711,74.3396,74.4241,467793.0
2016-07-28 15:30:00,79.24,80.0,79.2,79.21,1584802.0,74.4335,75.1474,74.396,74.4054,1584802.0
2016-07-29 09:30:00,79.24,79.35,78.66,78.71,667515.0,74.4335,74.5369,73.8887,73.9357,667515.0
2016-07-29 10:00:00,78.72,78.72,78.28,78.48,530912.0,73.9451,73.9451,73.5318,73.7196,530912.0
2016-07-29 10:30:00,78.48,78.73,78.46,78.59,340000.0,73.7196,73.9545,73.7009,73.823,340000.0
2016-07-29 11:00:00,78.59,78.67,78.56,78.62,312987.0,73.823,73.8981,73.7948,73.8512,312987.0
2016-07-29 11:30:00,78.62,78.77,78.61,78.72,228893.0,73.8512,73.9921,73.8418,73.9451,228893.0
2016-07-29 12:00:00,78.72,78.78,78.64,78.64,252291.0,73.9451,74.0014,73.8699,73.8699,252291.0
2016-07-29 12:30:00,78.63,78.68,78.48,78.48,267856.0,73.8605,73.9075,73.7196,73.7196,267856.0
2016-07-29 13:00:00,78.49,78.56,78.41,78.53,247868.0,73.729,73.7948,73.6539,73.7666,247868.0
2016-07-29 13:30:00,78.54,78.57,78.48,78.55,252339.0,73.776,73.8042,73.7196,73.7854,252339.0
2016-07-29 14:00:00,78.56,78.56,78.37,78.4,280092.0,73.7948,73.7948,73.6163,73.6445,280092.0
2016-07-29 14:30:00,78.41,78.48,78.21,78.39,352825.0,73.6539,73.7196,73.466,73.6351,352825.0
2016-07-29 15:00:00,78.39,78.44,78.17,78.2,426706.0,73.6351,73.6821,73.4284,73.4566,426706.0
2016-07-29 15:30:00,78.2,78.35,78.0,78.05,1469572.0,73.4566,73.5975,73.2688,73.3157,1469572.0
2016-08-01 09:30:00,78.31,78.53,77.9,78.13,639095.0,73.56,73.7666,73.1748,73.3909,639095.0
2016-08-01 10:00:00,78.14,78.14,77.85,78.07,506800.0,73.4003,73.4003,73.1279,73.3345,506800.0
2016-08-01 10:30:00,78.06,78.14,77.97,78.11,458262.0,73.3251,73.4003,73.2406,73.3721,458262.0
2016-08-01 11:00:00,78.1,78.25,78.06,78.25,654309.0,73.3627,73.5036,73.3251,73.5036,654309.0
2016-08-01 11:30:00,78.25,78.37,78.16,78.17,549059.0,73.5036,73.6163,73.4191,73.4284,549059.0
2016-08-01 12:00:00,78.16,78.18,77.73,77.8,498010.0,73.4191,73.4378,73.0151,73.0809,498010.0
2016-08-01 12:30:00,77.81,78.0,77.8,77.94,228687.0,73.0903,73.2688,73.0809,73.2124,228687.0
2016-08-01 13:00:00,77.95,78.09,77.9,78.04,278517.0,73.2218,73.3533,73.1748,73.3063,278517.0
2016-08-01 13:30:00,78.03,78.06,77.85,78.03,363339.0,73.2969,73.3251,73.1279,73.2969,363339.0
2016-08-01 14:00:00,78.04,78.07,77.88,77.94,586101.0,73.3063,73.3345,73.156,73.2124,586101.0
2016-08-01 14:30:00,77.93,78.13,77.88,78.13,642925.0,73.203,73.3909,73.156,73.3909,642925.0
2016-08-01 15:00:00,78.12,78.28,78.08,78.1,716697.0,73.3815,73.5318,73.3439,73.3627,716697.0
2016-08-01 15:30:00,78.09,78.35,78.09,78.3,1230255.0,73.3533,73.5975,73.3533,73.5506,1230255.0
2016-08-02 09:30:00,78.07,78.47,77.75,78.22,750958.0,73.3345,73.7102,73.0339,73.4754,750958.0
2016-08-02 10:00:00,78.23,78.29,78.12,78.25,549967.0,73.4848,73.5412,73.3815,73.5036,549967.0
2016-08-02 10:30:00,78.25,78.3,78.16,78.21,698379.0,73.5036,73.5506,73.4191,73.466,698379.0
2016-08-02 11:00:00,78.21,78.23,78.07,78.21,751247.0,73.466,73.4848,73.3345,73.466,751247.0
2016-08-02 11:30:00,78.2,78.24,78.13,78.21,429656.0,73.4566,73.4942,73.3909,73.466,429656.0
2016-08-02 12:00:00,78.2,78.24,78.13,78.19,422841.0,73.4566,73.4942,73.3909,73.4472,422841.0
2016-08-02 12:30:00,78.19,78.25,78.16,78.18,440493.0,73.4472,73.5036,73.4191,73.4378,440493.0
2016-08-02 13:00:00,78.17,78.24,78.08,78.23,303630.0,73.4284,73.4942,73.3439,73.4848,303630.0
2016-08-02 13:30:00,78.23,78.23,78.1,78.14,298084.0,73.4848,73.4848,73.3627,73.4003,298084.0
2016-08-02 14:00:00,78.13,78.26,78.1,78.16,319670.0,73.3909,73.513,73.3627,73.4191,319670.0
2016-08-02 14:30:00,78.16,78.31,78.14,78.25,472088.0,73.4191,73.56,73.4003,73.5036,472088.0
2016-08-02 15:00:00,78.26,78.32,78.16,78.2,412833.0,73.513,73.5693,73.4191,73.4566,412833.0
2016-08-02 15:30:00,78.2,78.37,78.19,78.34,969446.0,73.4566,73.6163,73.4472,73.5881,969446.0
2016-08-03 09:30:00,78.28,78.54,78.21,78.54,888490.0,73.5318,73.776,73.466,73.776,888490.0
2016-08-03 10:00:00,78.54,78.63,78.46,78.56,347448.0,73.776,73.8605,73.7009,73.7948,347448.0
2016-08-03 10:30:00,78.56,78.63,78.46,78.57,311917.0,73.7948,73.8605,73.7009,73.8042,311917.0
2016-08-03 11:00:00,78.56,78.69,78.49,78.57,317780.0,73.7948,73.9169,73.729,73.8042,317780.0
2016-08-03 11:30:00,78.57,78.61,78.5,78.58,393945.0,73.8042,73.8418,73.7384,73.8136,393945.0
2016-08-03 12:00:00,78.58,78.61,78.51,78.56,348304.0,73.8136,73.8418,73.7478,73.7948,348304.0
2016-08-03 12:30:00,78.56,78.66,78.54,78.6,227280.0,73.7948,73.8887,73.776,73.8324,227280.0
2016-08-03 13:00:00,78.59,78.6,78.51,78.56,555696.0,73.823,73.8324,73.7478,73.7948,555696.0
2016-08-03 13:30:00,78.55,78.56,78.42,78.5,339799.0,73.7854,73.7948,73.6633,73.7384,339799.0
2016-08-03 14:00:00,78.5,78.52,78.41,78.42,258171.0,73.7384,73.7572,73.6539,73.6633,258171.0
2016-08-03 14:30:00,78.41,78.5,78.39,78.46,281775.0,73.6539,73.7384,73.6351,73.7009,281775.0
2016-08-03 15:00:00,78.47,78.59,78.45,78.59,334552.0,73.7102,73.823,73.6915,73.823,334552.0
2016-08-03 15:30:00,78.59,78.7,78.54,78.68,641969.0,73.823,73.9263,73.776,73.9075,641969.0
2016-08-04 09:30:00,78.83,79.28,78.75,79.07,486573.0,74.0484,74.4711,73.9733,74.2739,486573.0
2016-08-04 10:00:00,79.08,79.11,78.95,79.07,315189.0,74.2832,74.3114,74.1611,74.2739,315189.0
2016-08-04 10:30:00,79.07,79.49,79.06,79.47,357539.0,74.2739,74.6684,74.2645,74.6496,357539.0
2016-08-04 11:00:00,79.47,79.47,79.3,79.43,334351.0,74.6496,74.6496,74.4899,74.612,334351.0
2016-08-04 11:30:00,79.43,79.49,79.38,79.45,223237.0,74.612,74.6684,74.5651,74.6308,223237.0
2016-08-04 12:00:00,79.45,79.63,79.43,79.55,366345.0,74.6308,74.7999,74.612,74.7247,366345.0
2016-08-04 12:30:00,79.55,79.65,79.53,79.55,348436.0,74.7247,74.8187,74.706,74.7247,348436.0
2016-08-04 13:00:00,79.55,79.57,79.47,79.54,262714.0,74.7247,74.7435,74.6496,74.7153,262714.0
2016-08-04 13:30:00,79.53,79.55,79.43,79.49,231306.0,74.706,74.7247,74.612,74.6684,231306.0
2016-08-04 14:00:00,79.49,79.52,79.35,79.36,268365.0,74.6684,74.6966,74.5369,74.5463,268365.0
2016-08-04 14:30:00,79.36,79.45,79.33,79.42,232818.0,74.5463,74.6308,74.5181,74.6026,232818.0
2016-08-04 15:00:00,79.42,79.48,79.36,79.42,338351.0,74.6026,74.659,74.5463,74.6026,338351.0
2016-08-04 15:30:00,79.42,79.62,79.41,79.46,749128.0,74.6026,74.7905,74.5932,74.6402,749128.0
2016-08-05 09:30:00,79.73,80.2,79.66,80.2,899282.0,74.8938,75.3353,74.8281,75.3353,899282.0
2016-08-05 10:00:00,80.19,80.24,79.98,80.02,432149.0,75.3259,75.3729,75.1287,75.1662,432149.0
2016-08-05 10:30:00,80.02,80.04,79.88,79.9,396493.0,75.1662,75.185,75.0347,75.0535,396493.0
2016-08-05 11:00:00,79.9,80.01,79.86,79.9,384314.0,75.0535,75.1568,75.0159,75.0535,384314.0
2016-08-05 11:30:00,79.91,79.94,79.79,79.79,257907.0,75.0629,75.0911,74.9502,74.9502,257907.0
2016-08-05 12:00:00,79.78,79.95,79.78,79.91,273782.0,74.9408,75.1005,74.9408,75.0629,273782.0
2016-08-05 12:30:00,79.9,79.93,79.82,79.84,389535.0,75.0535,75.0817,74.9784,74.9971,389535.0
2016-08-05 13:00:00,79.84,79.9,79.83,79.88,153950.0,74.9971,75.0535,74.9878,75.0347,153950.0
2016-08-05 13:30:00,79.88,79.96,79.86,79.9,206573.0,75.0347,75.1099,75.0159,75.0535,206573.0
2016-08-05 14:00:00,79.9,79.93,79.86,79.89,320394.0,75.0535,75.0817,75.0159,75.0441,320394.0
2016-08-05 14:30:00,79.88,79.96,79.87,79.95,358396.0,75.0347,75.1099,75.0253,75.1005,358396.0
2016-08-05 15:00:00,79.95,80.1,79.94,80.09,493200.0,75.1005,75.2414,75.0911,75.232,493200.0
2016-08-05 15:30:00,80.1,80.12,80.01,80.11,789969.0,75.2414,75.2602,75.1568,75.2508,789969.0
2016-08-08 09:30:00,80.23,80.34,79.85,80.18,569224.0,75.3635,75.4668,75.0065,75.3165,569224.0
2016-08-08 10:00:00,80.17,80.28,80.05,80.1,419921.0,75.3071,75.4105,75.1944,75.2414,419921.0
2016-08-08 10:30:00,80.11,80.23,80.1,80.2,325024.0,75.2508,75.3635,75.2414,75.3353,325024.0
2016-08-08 11:00:00,80.2,80.23,80.08,80.14,312154.0,75.3353,75.3635,75.2226,75.279,312154.0
2016-08-08 11:30:00,80.14,80.19,80.07,80.12,180851.0,75.279,75.3259,75.2132,75.2602,180851.0
2016-08-08 12:00:00,80.12,80.15,80.05,80.06,143353.0,75.2602,75.2883,75.1944,75.2038,143353.0
2016-08-08 12:30:00,80.06,80.11,79.99,80.01,183287.0,75.2038,75.2508,75.1381,75.1568,183287.0
2016-08-08 13:00:00,80.01,80.03,79.97,80.0,149238.0,75.1568,75.1756,75.1193,75.1474,149238.0
2016-08-08 13:30:00,80.01,80.02,79.93,79.97,191209.0,75.1568,75.1662,75.0817,75.1193,191209.0
2016-08-08 14:00:00,79.97,79.97,79.8,79.86,317294.0,75.1193,75.1193,74.9596,75.0159,317294.0
2016-08-08 14:30:00,79.86,79.99,79.86,79.96,239668.0,75.0159,75.1381,75.0159,75.1099,239668.0
2016-08-08 15:00:00,79.95,79.97,79.89,79.92,205896.0,75.1005,75.1193,75.0441,75.0723,205896.0
2016-08-08 15:30:00,79.92,80.0,79.91,79.97,529325.0,75.0723,75.1474,75.0629,75.1193,529325.0
2016-08-09 09:30:00,79.96,80.45,79.95,80.41,520209.0,75.1099,75.5701,75.1005,75.5326,520209.0
2016-08-09 10:00:00,80.41,80.48,80.25,80.44,302720.0,75.5326,75.5983,75.3823,75.5608,302720.0
2016-08-09 10:30:00,80.44,80.45,80.26,80.27,289868.0,75.5608,75.5701,75.3917,75.4011,289868.0
2016-08-09 11:00:00,80.27,80.31,80.24,80.27,267249.0,75.4011,75.4386,75.3729,75.4011,267249.0
2016-08-09 11:30:00,80.27,80.28,80.14,80.19,241102.0,75.4011,75.4105,75.279,75.3259,241102.0
2016-08-09 12:00:00,80.18,80.25,80.02,80.04,194398.0,75.3165,75.3823,75.1662,75.185,194398.0
2016-08-09 12:30:00,80.04,80.09,79.99,80.08,203348.0,75.185,75.232,75.1381,75.2226,203348.0
2016-08-09 13:00:00,80.08,80.17,80.03,80.05,187597.0,75.2226,75.3071,75.1756,75.1944,187597.0
2016-08-09 13:30:00,80.06,80.16,80.02,80.07,150182.0,75.2038,75.2977,75.1662,75.2132,150182.0
2016-08-09 14:00:00,80.07,80.08,79.98,79.98,416551.0,75.2132,75.2226,75.1287,75.1287,416551.0
2016-08-09 14:30:00,79.99,80.07,79.95,80.05,188297.0,75.1381,75.2132,75.1005,75.1944,188297.0
2016-08-09 15:00:00,80.05,80.05,79.97,80.04,176529.0,75.1944,75.1944,75.1193,75.185,176529.0
2016-08-09 15:30:00,80.04,80.07,79.98,80.04,423871.0,75.185,75.2132,75.1287,75.185,423871.0
2016-08-10 09:30:00,79.97,80.22,79.91,79.95,618907.0,75.1193,75.3541,75.0629,75.1005,618907.0
2016-08-10 10:00:00,79.95,80.04,79.94,79.98,313581.0,75.1005,75.185,75.0911,75.1287,313581.0
2016-08-10 10:30:00,79.98,80.03,79.76,79.77,281013.0,75.1287,75.1756,74.922,74.9314,281013.0
2016-08-10 11:00:00,79.78,79.93,79.71,79.73,269074.0,74.9408,75.0817,74.875,74.8938,269074.0
2016-08-10 11:30:00,79.72,79.72,79.62,79.65,270351.0,74.8844,74.8844,74.7905,74.8187,270351.0
2016-08-10 12:00:00,79.65,79.82,79.64,79.79,182993.0,74.8187,74.9784,74.8093,74.9502,182993.0
2016-08-10 12:30:00,79.79,79.96,79.76,79.91,177408.0,74.9502,75.1099,74.922,75.0629,177408.0
2016-08-10 13:00:00,79.91,79.92,79.66,79.7,312885.0,75.0629,75.0723,74.8281,74.8656,312885.0
2016-08-10 13:30:00,79.7,79.78,79.63,79.67,352510.0,74.8656,74.9408,74.7999,74.8375,352510.0
2016-08-10 14:00:00,79.68,79.71,79.51,79.58,309850.0,74.8469,74.875,74.6872,74.7529,309850.0
2016-08-10 14:30:00,79.58,79.63,79.51,79.6,248163.0,74.7529,74.7999,74.6872,74.7717,248163.0
2016-08-10 15:00:00,79.61,79.75,79.58,79.68,375076.0,74.7811,74.9126,74.7529,74.8469,375076.0
2016-08-10 15:30:00,79.68,79.71,79.51,79.66,968321.0,74.8469,74.875,74.6872,74.8281,968321.0
2016-08-11 09:30:00,80.0,80.19,79.84,79.92,534050.0,75.1474,75.3259,74.9971,75.0723,534050.0
2016-08-11 10:00:00,79.92,80.05,79.87,80.0,454756.0,75.0723,75.1944,75.0253,75.1474,454756.0
2016-08-11 10:30:00,80.0,80.07,79.92,79.99,396127.0,75.1474,75.2132,75.0723,75.1381,396127.0
2016-08-11 11:00:00,80.0,80.06,79.97,80.03,247335.0,75.1474,75.2038,75.1193,75.1756,247335.0
2016-08-11 11:30:00,80.03,80.18,80.02,80.13,259777.0,75.1756,75.3165,75.1662,75.2696,259777.0
2016-08-11 12:00:00,80.13,80.16,80.07,80.1,206176.0,75.2696,75.2977,75.2132,75.2414,206176.0
2016-08-11 12:30:00,80.1,80.15,80.07,80.13,186249.0,75.2414,75.2883,75.2132,75.2696,186249.0
2016-08-11 13:00:00,80.13,80.19,80.09,80.15,148053.0,75.2696,75.3259,75.232,75.2883,148053.0
2016-08-11 13:30:00,80.16,80.27,80.14,80.21,134532.0,75.2977,75.4011,75.279,75.3447,134532.0
2016-08-11 14:00:00,80.21,80.28,80.2,80.26,302257.0,75.3447,75.4105,75.3353,75.3917,302257.0
2016-08-11 14:30:00,80.25,80.26,80.13,80.2,488664.0,75.3823,75.3917,75.2696,75.3353,488664.0
2016-08-11 15:00:00,80.2,80.2,80.12,80.15,443367.0,75.3353,75.3353,75.2602,75.2883,443367.0
2016-08-11 15:30:00,80.14,80.2,80.06,80.08,871219.0,75.279,75.3353,75.2038,75.2226,871219.0
2016-08-12 09:30:00,79.8,79.93,79.65,79.91,494473.0,74.9596,75.0817,74.8187,75.0629,494473.0
2016-08-12 10:00:00,79.91,80.0,79.75,79.82,283826.0,75.0629,75.1474,74.9126,74.9784,283826.0
2016-08-12 10:30:00,79.82,79.87,79.71,79.77,287131.0,74.9784,75.0253,74.875,74.9314,287131.0
2016-08-12 11:00:00,79.77,80.02,79.77,80.02,379170.0,74.9314,75.1662,74.9314,75.1662,379170.0
2016-08-12 11:30:00,80.01,80.02,79.84,79.94,300859.0,75.1568,75.1662,74.9971,75.0911,300859.0
2016-08-12 12:00:00,79.94,79.96,79.85,79.92,177593.0,75.0911,75.1099,75.0065,75.0723,177593.0
2016-08-12 12:30:00,79.91,79.98,79.9,79.92,168595.0,75.0629,75.1287,75.0535,75.0723,168595.0
2016-08-12 13:00:00,79.91,79.96,79.85,79.9,172068.0,75.0629,75.1099,75.0065,75.0535,172068.0
2016-08-12 13:30:00,79.9,80.03,79.87,80.0,163640.0,75.0535,75.1756,75.0253,75.1474,163640.0
2016-08-12 14:00:00,79.99,80.04,79.93,79.98,159653.0,75.1381,75.185,75.0817,75.1287,159653.0
2016-08-12 14:30:00,79.99,80.04,79.95,80.03,181548.0,75.1381,75.185,75.1005,75.1756,181548.0
2016-08-12 15:00:00,80.02,80.04,79.94,80.01,205619.0,75.1662,75.185,75.0911,75.1568,205619.0
2016-08-12 15:30:00,80.02,80.08,79.95,79.98,685217.0,75.1662,75.2226,75.1005,75.1287,685217.0
2016-08-15 09:30:00,80.13,80.5,80.02,80.48,479575.0,75.2696,75.6171,75.1662,75.5983,479575.0
2016-08-15 10:00:00,80.49,80.68,80.43,80.66,370826.0,75.6077,75.7862,75.5514,75.7674,370826.0
2016-08-15 10:30:00,80.67,81.06,80.65,81.05,735818.0,75.7768,76.1431,75.758,76.1338,735818.0
2016-08-15 11:00:00,81.05,81.1,80.87,80.91,379203.0,76.1338,76.1807,75.9647,76.0022,379203.0
2016-08-15 11:30:00,80.9,80.95,80.82,80.91,320272.0,75.9929,76.0398,75.9177,76.0022,320272.0
2016-08-15 12:00:00,80.91,81.12,80.89,81.12,330897.0,76.0022,76.1995,75.9835,76.1995,330897.0
2016-08-15 12:30:00,81.12,81.13,80.91,80.92,225198.0,76.1995,76.2089,76.0022,76.0116,225198.0
2016-08-15 13:00:00,80.92,81.03,80.92,81.0,208819.0,76.0116,76.115,76.0116,76.0868,208819.0
2016-08-15 13:30:00,81.01,81.15,81.01,81.11,410588.0,76.0962,76.2277,76.0962,76.1901,410588.0
2016-08-15 14:00:00,81.1,81.1,80.97,81.03,264895.0,76.1807,76.1807,76.0586,76.115,264895.0
2016-08-15 14:30:00,81.03,81.05,80.96,80.97,198954.0,76.115,76.1338,76.0492,76.0586,198954.0
2016-08-15 15:00:00,80.97,81.01,80.92,80.95,268721.0,76.0586,76.0962,76.0116,76.0398,268721.0
2016-08-15 15:30:00,80.94,80.98,80.85,80.92,645772.0,76.0304,76.068,75.9459,76.0116,645772.0
2016-08-16 09:30:00,80.42,80.61,80.22,80.45,604789.0,75.542,75.7204,75.3541,75.5701,604789.0
2016-08-16 10:00:00,80.45,80.74,80.37,80.74,478063.0,75.5701,75.8426,75.495,75.8426,478063.0
2016-08-16 10:30:00,80.74,80.75,80.54,80.65,656410.0,75.8426,75.852,75.6547,75.758,656410.0
2016-08-16 11:00:00,80.65,80.89,80.63,80.65,417998.0,75.758,75.9835,75.7392,75.758,417998.0
2016-08-16 11:30:00,80.65,80.79,80.58,80.77,320085.0,75.758,75.8895,75.6923,75.8707,320085.0
2016-08-16 12:00:00,80.77,80.77,80.66,80.7,175744.0,75.8707,75.8707,75.7674,75.805,175744.0
2016-08-16 12:30:00,80.69,80.85,80.67,80.79,268070.0,75.7956,75.9459,75.7768,75.8895,268070.0
2016-08-16 13:00:00,80.78,80.79,80.61,80.65,189799.0,75.8801,75.8895,75.7204,75.758,189799.0
2016-08-16 13:30:00,80.65,80.71,80.61,80.67,195389.0,75.758,75.8144,75.7204,75.7768,195389.0
2016-08-16 14:00:00,80.68,80.77,80.56,80.65,297764.0,75.7862,75.8707,75.6735,75.758,297764.0
2016-08-16 14:30:00,80.65,80.83,80.63,80.81,304357.0,75.758,75.9271,75.7392,75.9083,304357.0
2016-08-16 15:00:00,80.81,80.88,80.76,80.87,310433.0,75.9083,75.9741,75.8613,75.9647,310433.0
2016-08-16 15:30:00,80.87,80.91,80.74,80.81,849575.0,75.9647,76.0022,75.8426,75.9083,849575.0
2016-08-17 09:30:00,80.71,80.83,80.46,80.7,540540.0,75.9457,76.0586,75.7104,75.9363,540540.0
2016-08-17 10:00:00,80.7,80.86,80.57,80.63,352940.0,75.9363,76.0868,75.8139,75.8704,352940.0
2016-08-17 10:30:00,80.63,80.73,80.58,80.66,252928.0,75.8704,75.9645,75.8233,75.8986,252928.0
2016-08-17 11:00:00,80.65,80.7,80.47,80.48,170554.0,75.8892,75.9363,75.7198,75.7293,170554.0
2016-08-17 11:30:00,80.48,80.54,80.4,80.43,185046.0,75.7293,75.7857,75.654,75.6822,185046.0
2016-08-17 12:00:00,80.44,80.59,80.43,80.55,192872.0,75.6916,75.8328,75.6822,75.7951,192872.0
2016-08-17 12:30:00,80.54,80.77,80.46,80.73,233854.0,75.7857,76.0021,75.7104,75.9645,233854.0
2016-08-17 13:00:00,80.73,80.73,80.5,80.55,153661.0,75.9645,75.9645,75.7481,75.7951,153661.0
2016-08-17 13:30:00,80.55,80.72,80.54,80.56,235031.0,75.7951,75.9551,75.7857,75.8045,235031.0
2016-08-17 14:00:00,80.55,80.82,80.44,80.77,311123.0,75.7951,76.0492,75.6916,76.0021,311123.0
2016-08-17 14:30:00,80.78,80.84,80.71,80.8,230928.0,76.0115,76.068,75.9457,76.0304,230928.0
2016-08-17 15:00:00,80.8,80.82,80.67,80.82,305560.0,76.0304,76.0492,75.908,76.0492,305560.0
2016-08-17 15:30:00,80.81,80.87,80.77,80.82,525131.0,76.0398,76.0962,76.0021,76.0492,525131.0
2016-08-18 09:30:00,80.01,80.34,79.91,80.26,1218419.0,75.287,75.5975,75.1929,75.5222,1218419.0
2016-08-18 10:00:00,80.25,80.59,80.25,80.41,559012.0,75.5128,75.8328,75.5128,75.6634,559012.0
2016-08-18 10:30:00,80.41,80.52,80.23,80.33,334845.0,75.6634,75.7669,75.494,75.5881,334845.0
2016-08-18 11:00:00,80.34,80.38,80.15,80.28,665057.0,75.5975,75.6352,75.4187,75.5411,665057.0
2016-08-18 11:30:00,80.28,80.28,80.13,80.2,269025.0,75.5411,75.5411,75.3999,75.4658,269025.0
2016-08-18 12:00:00,80.2,80.25,80.14,80.14,239554.0,75.4658,75.5128,75.4093,75.4093,239554.0
2016-08-18 12:30:00,80.13,80.14,80.02,80.06,294381.0,75.3999,75.4093,75.2964,75.334,294381.0
2016-08-18 13:00:00,80.06,80.14,80.05,80.08,256975.0,75.334,75.4093,75.3246,75.3529,256975.0
2016-08-18 13:30:00,80.09,80.19,80.04,80.05,271293.0,75.3623,75.4564,75.3152,75.3246,271293.0
2016-08-18 14:00:00,80.04,80.14,80.01,80.02,384960.0,75.3152,75.4093,75.287,75.2964,384960.0
2016-08-18 14:30:00,80.01,80.15,80.01,80.13,344280.0,75.287,75.4187,75.287,75.3999,344280.0
2016-08-18 15:00:00,80.12,80.3,80.11,80.2,438193.0,75.3905,75.5599,75.3811,75.4658,438193.0
2016-08-18 15:30:00,80.21,80.26,80.1,80.23,829878.0,75.4752,75.5222,75.3717,75.494,829878.0
2016-08-19 09:30:00,80.01,80.18,79.74,80.05,1273998.0,75.287,75.447,75.0329,75.3246,1273998.0
2016-08-19 10:00:00,80.05,80.26,79.99,80.25,352907.0,75.3246,75.5222,75.2682,75.5128,352907.0
2016-08-19 10:30:00,80.25,80.32,79.94,79.96,268229.0,75.5128,75.5787,75.2211,75.2399,268229.0
2016-08-19 11:00:00,79.96,80.17,79.96,79.99,253131.0,75.2399,75.4376,75.2399,75.2682,253131.0
2016-08-19 11:30:00,79.99,80.17,79.97,80.17,326624.0,75.2682,75.4376,75.2494,75.4376,326624.0
2016-08-19 12:00:00,80.16,80.33,80.16,80.3,205235.0,75.4281,75.5881,75.4281,75.5599,205235.0
2016-08-19 12:30:00,80.3,80.3,80.1,80.15,217941.0,75.5599,75.5599,75.3717,75.4187,217941.0
2016-08-19 13:00:00,80.15,80.27,80.11,80.23,214783.0,75.4187,75.5316,75.3811,75.494,214783.0
2016-08-19 13:30:00,80.23,80.26,80.16,80.23,153530.0,75.494,75.5222,75.4281,75.494,153530.0
2016-08-19 14:00:00,80.23,80.31,80.23,80.29,197614.0,75.494,75.5693,75.494,75.5505,197614.0
2016-08-19 14:30:00,80.28,80.47,80.27,80.42,163492.0,75.5411,75.7198,75.5316,75.6728,163492.0
2016-08-19 15:00:00,80.42,80.44,80.34,80.41,217883.0,75.6728,75.6916,75.5975,75.6634,217883.0
2016-08-19 15:30:00,80.4,80.47,80.32,80.41,762414.0,75.654,75.7198,75.5787,75.6634,762414.0
2016-08-22 09:30:00,80.34,80.49,79.96,80.47,429736.0,75.5975,75.7387,75.2399,75.7198,429736.0
2016-08-22 10:00:00,80.47,80.9,80.41,80.85,405404.0,75.7198,76.1245,75.6634,76.0774,405404.0
2016-08-22 10:30:00,80.86,80.88,80.67,80.67,338642.0,76.0868,76.1056,75.908,75.908,338642.0
2016-08-22 11:00:00,80.67,80.7,80.38,80.41,312887.0,75.908,75.9363,75.6352,75.6634,312887.0
2016-08-22 11:30:00,80.4,80.64,80.35,80.59,192542.0,75.654,75.8798,75.6069,75.8328,192542.0
2016-08-22 12:00:00,80.59,80.95,80.57,80.89,249556.0,75.8328,76.1715,75.8139,76.115,249556.0
2016-08-22 12:30:00,80.89,80.92,80.77,80.91,265754.0,76.115,76.1433,76.0021,76.1339,265754.0
2016-08-22 13:00:00,80.92,81.08,80.84,80.89,648905.0,76.1433,76.2938,76.068,76.115,648905.0
2016-08-22 13:30:00,80.89,80.96,80.82,80.92,257587.0,76.115,76.1809,76.0492,76.1433,257587.0
2016-08-22 14:00:00,80.93,81.02,80.79,80.81,249490.0,76.1527,76.2374,76.021,76.0398,249490.0
2016-08-22 14:30:00,80.8,80.96,80.79,80.86,275766.0,76.0304,76.1809,76.021,76.0868,275766.0
2016-08-22 15:00:00,80.86,81.0,80.85,80.98,315390.0,76.0868,76.2186,76.0774,76.1997,315390.0
2016-08-22 15:30:00,80.98,81.04,80.91,81.01,817222.0,76.1997,76.2562,76.1339,76.228,817222.0
2016-08-23 09:30:00,81.37,81.65,81.3,81.6,586797.0,76.5667,76.8302,76.5008,76.7831,586797.0
2016-08-23 10:00:00,81.6,81.76,81.42,81.56,1439125.0,76.7831,76.9337,76.6138,76.7455,1439125.0
2016-08-23 10:30:00,81.56,81.76,81.4,81.46,563222.0,76.7455,76.9337,76.5949,76.6514,563222.0
2016-08-23 11:00:00,81.45,81.46,81.15,81.17,399521.0,76.642,76.6514,76.3597,76.3785,399521.0
2016-08-23 11:30:00,81.18,81.3,81.12,81.23,282625.0,76.3879,76.5008,76.3315,76.435,282625.0
2016-08-23 12:00:00,81.24,81.26,81.08,81.16,280881.0,76.4444,76.4632,76.2938,76.3691,280881.0
2016-08-23 12:30:00,81.15,81.2,81.03,81.13,283455.0,76.3597,76.4067,76.2468,76.3409,283455.0
2016-08-23 13:00:00,81.14,81.31,81.11,81.3,200382.0,76.3503,76.5103,76.3221,76.5008,200382.0
2016-08-23 13:30:00,81.3,81.3,81.12,81.12,228154.0,76.5008,76.5008,76.3315,76.3315,228154.0
2016-08-23 14:00:00,81.12,81.21,81.1,81.14,245877.0,76.3315,76.4162,76.3127,76.3503,245877.0
2016-08-23 14:30:00,81.14,81.18,81.01,81.06,275824.0,76.3503,76.3879,76.228,76.275,275824.0
2016-08-23 15:00:00,81.06,81.07,80.93,80.98,442887.0,76.275,76.2844,76.1527,76.1997,442887.0
2016-08-23 15:30:00,80.98,80.99,80.81,80.83,1298645.0,76.1997,76.2091,76.0398,76.0586,1298645.0
2016-08-24 09:30:00,80.8,80.98,80.66,80.88,306087.0,76.0304,76.1997,75.8986,76.1056,306087.0
2016-08-24 10:00:00,80.89,80.98,80.72,80.75,276831.0,76.115,76.1997,75.9551,75.9833,276831.0
2016-08-24 10:30:00,80.74,80.79,80.63,80.64,258446.0,75.9739,76.021,75.8704,75.8798,258446.0
2016-08-24 11:00:00,80.65,80.71,80.58,80.71,282067.0,75.8892,75.9457,75.8233,75.9457,282067.0
2016-08-24 11:30:00,80.71,80.79,80.65,80.74,221729.0,75.9457,76.021,75.8892,75.9739,221729.0
2016-08-24 12:00:00,80.74,80.8,80.68,80.7,253537.0,75.9739,76.0304,75.9174,75.9363,253537.0
2016-08-24 12:30:00,80.7,80.77,80.62,80.73,215429.0,75.9363,76.0021,75.861,75.9645,215429.0
2016-08-24 13:00:00,80.74,80.74,80.65,80.66,177547.0,75.9739,75.9739,75.8892,75.8986,177547.0
2016-08-24 13:30:00,80.66,80.67,80.58,80.61,181477.0,75.8986,75.908,75.8233,75.8516,181477.0
2016-08-24 14:00:00,80.61,80.63,80.45,80.5,287127.0,75.8516,75.8704,75.701,75.7481,287127.0
2016-08-24 14:30:00,80.5,80.55,80.42,80.55,196374.0,75.7481,75.7951,75.6728,75.7951,196374.0
2016-08-24 15:00:00,80.54,80.56,80.3,80.33,370784.0,75.7857,75.8045,75.5599,75.5881,370784.0
2016-08-24 15:30:00,80.33,80.38,80.19,80.3,887517.0,75.5881,75.6352,75.4564,75.5599,887517.0
2016-08-25 09:30:00,80.29,80.39,80.0,80.27,434604.0,75.5505,75.6446,75.2776,75.5316,434604.0
2016-08-25 10:00:00,80.28,80.41,80.2,80.26,221366.0,75.5411,75.6634,75.4658,75.5222,221366.0
2016-08-25 10:30:00,80.25,80.33,80.19,80.31,295720.0,75.5128,75.5881,75.4564,75.5693,295720.0
2016-08-25 11:00:00,80.3,80.53,80.3,80.39,267362.0,75.5599,75.7763,75.5599,75.6446,267362.0
2016-08-25 11:30:00,80.39,80.49,80.34,80.37,215836.0,75.6446,75.7387,75.5975,75.6257,215836.0
2016-08-25 12:00:00,80.37,80.39,80.27,80.32,337694.0,75.6257,75.6446,75.5316,75.5787,337694.0
2016-08-25 12:30:00,80.31,80.47,80.3,80.44,257340.0,75.5693,75.7198,75.5599,75.6916,257340.0
2016-08-25 13:00:00,80.43,80.51,80.37,80.44,125346.0,75.6822,75.7575,75.6257,75.6916,125346.0
2016-08-25 13:30:00,80.44,80.48,80.27,80.29,238211.0,75.6916,75.7293,75.5316,75.5505,238211.0
2016-08-25 14:00:00,80.3,80.36,80.2,80.22,257760.0,75.5599,75.6163,75.4658,75.4846,257760.0
2016-08-25 14:30:00,80.22,80.34,80.2,80.24,338965.0,75.4846,75.5975,75.4658,75.5034,338965.0
2016-08-25 15:00:00,80.24,80.35,80.16,80.3,337244.0,75.5034,75.6069,75.4281,75.5599,337244.0
2016-08-25 15:30:00,80.3,80.36,80.21,80.36,684841.0,75.5599,75.6163,75.4752,75.6163,684841.0
2016-08-26 09:30:00,80.62,80.93,80.58,80.67,469404.0,75.861,76.1527,75.8233,75.908,469404.0
2016-08-26 10:00:00,80.67,81.14,80.46,80.98,428776.0,75.908,76.3503,75.7104,76.1997,428776.0
2016-08-26 10:30:00,80.98,81.09,80.93,81.01,229067.0,76.1997,76.3032,76.1527,76.228,229067.0
2016-08-26 11:00:00,81.02,81.08,80.92,81.07,196134.0,76.2374,76.2938,76.1433,76.2844,196134.0
2016-08-26 11:30:00,81.06,81.07,80.73,80.74,429048.0,76.275,76.2844,75.9645,75.9739,429048.0
2016-08-26 12:00:00,80.74,80.75,80.42,80.45,335460.0,75.9739,75.9833,75.6728,75.701,335460.0
2016-08-26 12:30:00,80.45,80.58,80.39,80.53,301185.0,75.701,75.8233,75.6446,75.7763,301185.0
2016-08-26 13:00:00,80.53,80.66,80.45,80.5,246949.0,75.7763,75.8986,75.701,75.7481,246949.0
2016-08-26 13:30:00,80.5,80.53,80.31,80.38,228131.0,75.7481,75.7763,75.5693,75.6352,228131.0
2016-08-26 14:00:00,80.38,80.45,80.17,80.27,330063.0,75.6352,75.701,75.4376,75.5316,330063.0
2016-08-26 14:30:00,80.27,80.37,80.2,80.37,208401.0,75.5316,75.6257,75.4658,75.6257,208401.0
2016-08-26 15:00:00,80.37,80.63,80.31,80.55,396626.0,75.6257,75.8704,75.5693,75.7951,396626.0
2016-08-26 15:30:00,80.56,80.72,80.54,80.62,697035.0,75.8045,75.9551,75.7857,75.861,697035.0
2016-08-29 09:30:00,80.54,80.86,80.54,80.81,372436.0,75.7857,76.0868,75.7857,76.0398,372436.0
2016-08-29 10:00:00,80.81,80.99,80.81,80.87,223022.0,76.0398,76.2091,76.0398,76.0962,223022.0
2016-08-29 10:30:00,80.87,80.89,80.77,80.82,237975.0,76.0962,76.115,76.0021,76.0492,237975.0
2016-08-29 11:00:00,80.82,80.84,80.62,80.75,247970.0,76.0492,76.068,75.861,75.9833,247970.0
2016-08-29 11:30:00,80.76,80.92,80.69,80.89,236167.0,75.9927,76.1433,75.9269,76.115,236167.0
2016-08-29 12:00:00,80.89,80.97,80.76,80.77,201958.0,76.115,76.1903,75.9927,76.0021,201958.0
2016-08-29 12:30:00,80.78,80.85,80.74,80.78,131084.0,76.0115,76.0774,75.9739,76.0115,131084.0
2016-08-29 13:00:00,80.78,80.84,80.74,80.8,160769.0,76.0115,76.068,75.9739,76.0304,160769.0
2016-08-29 13:30:00,80.81,80.92,80.81,80.9,205879.0,76.0398,76.1433,76.0398,76.1245,205879.0
2016-08-29 14:00:00,80.9,80.95,80.83,80.85,276913.0,76.1245,76.1715,76.0586,76.0774,276913.0
2016-08-29 14:30:00,80.84,80.91,80.83,80.89,225557.0,76.068,76.1339,76.0586,76.115,225557.0
2016-08-29 15:00:00,80.89,80.93,80.84,80.86,242349.0,76.115,76.1527,76.068,76.0868,242349.0
2016-08-29 15:30:00,80.86,80.96,80.83,80.92,565068.0,76.0868,76.1809,76.0586,76.1433,565068.0
2016-08-30 09:30:00,81.0,81.12,80.71,81.08,383492.0,76.2186,76.3315,75.9457,76.2938,383492.0
2016-08-30 10:00:00,81.09,81.11,80.86,80.97,345669.0,76.3032,76.3221,76.0868,76.1903,345669.0
2016-08-30 10:30:00,80.96,81.06,80.85,81.02,236128.0,76.1809,76.275,76.0774,76.2374,236128.0
2016-08-30 11:00:00,81.02,81.1,80.99,81.04,169175.0,76.2374,76.3127,76.2091,76.2562,169175.0
2016-08-30 11:30:00,81.04,81.05,80.98,81.04,159464.0,76.2562,76.2656,76.1997,76.2562,159464.0
2016-08-30 12:00:00,81.04,81.13,81.02,81.12,159139.0,76.2562,76.3409,76.2374,76.3315,159139.0
2016-08-30 12:30:00,81.12,81.19,81.08,81.1,150780.0,76.3315,76.3973,76.2938,76.3127,150780.0
2016-08-30 13:00:00,81.09,81.16,81.07,81.1,181944.0,76.3032,76.3691,76.2844,76.3127,181944.0
2016-08-30 13:30:00,81.11,81.12,81.02,81.08,204596.0,76.3221,76.3315,76.2374,76.2938,204596.0
2016-08-30 14:00:00,81.07,81.08,80.96,81.05,222917.0,76.2844,76.2938,76.1809,76.2656,222917.0
2016-08-30 14:30:00,81.03,81.15,81.0,81.15,190918.0,76.2468,76.3597,76.2186,76.3597,190918.0
2016-08-30 15:00:00,81.14,81.17,81.06,81.07,248500.0,76.3503,76.3785,76.275,76.2844,248500.0
2016-08-30 15:30:00,81.07,81.18,81.04,81.17,498718.0,76.2844,76.3879,76.2562,76.3785,498718.0
2016-08-31 09:30:00,80.95,81.2,80.88,81.01,426474.0,76.1715,76.4067,76.1056,76.228,426474.0
2016-08-31 10:00:00,81.01,81.04,80.86,81.04,327817.0,76.228,76.2562,76.0868,76.2562,327817.0
2016-08-31 10:30:00,81.04,81.17,80.93,81.12,275929.0,76.2562,76.3785,76.1527,76.3315,275929.0
2016-08-31 11:00:00,81.11,81.15,81.04,81.11,215397.0,76.3221,76.3597,76.2562,76.3221,215397.0
2016-08-31 11:30:00,81.11,81.13,80.98,80.98,166230.0,76.3221,76.3409,76.1997,76.1997,166230.0
2016-08-31 12:00:00,80.98,80.98,80.72,80.81,213428.0,76.1997,76.1997,75.9551,76.0398,213428.0
2016-08-31 12:30:00,80.81,80.88,80.76,80.79,207760.0,76.0398,76.1056,75.9927,76.021,207760.0
2016-08-31 13:00:00,80.8,80.82,80.71,80.8,253202.0,76.0304,76.0492,75.9457,76.0304,253202.0
2016-08-31 13:30:00,80.8,80.92,80.77,80.91,193845.0,76.0304,76.1433,76.0021,76.1339,193845.0
2016-08-31 14:00:00,80.91,81.01,80.87,80.95,198582.0,76.1339,76.228,76.0962,76.1715,198582.0
2016-08-31 14:30:00,80.94,80.96,80.84,80.88,235579.0,76.1621,76.1809,76.068,76.1056,235579.0
2016-08-31 15:00:00,80.88,80.99,80.87,80.97,309996.0,76.1056,76.2091,76.0962,76.1903,309996.0
2016-08-31 15:30:00,80.98,81.01,80.87,80.89,755643.0,76.1997,76.228,76.0962,76.115,755643.0
2016-09-01 09:30:00,81.11,81.31,80.97,81.29,582515.0,76.3221,76.5103,76.1903,76.4914,582515.0
2016-09-01 10:00:00,81.28,81.55,81.22,81.24,624407.0,76.482,76.7361,76.4256,76.4444,624407.0
2016-09-01 10:30:00,81.24,81.35,81.01,81.24,349098.0,76.4444,76.5479,76.228,76.4444,349098.0
2016-09-01 11:00:00,81.25,81.26,81.0,81.23,251962.0,76.4538,76.4632,76.2186,76.435,251962.0
2016-09-01 11:30:00,81.22,81.22,81.0,81.05,243965.0,76.4256,76.4256,76.2186,76.2656,243965.0
2016-09-01 12:00:00,81.06,81.36,81.04,81.31,234819.0,76.275,76.5573,76.2562,76.5103,234819.0
2016-09-01 12:30:00,81.31,81.45,81.31,81.41,261976.0,76.5103,76.642,76.5103,76.6044,261976.0
2016-09-01 13:00:00,81.41,81.47,81.35,81.41,259169.0,76.6044,76.6608,76.5479,76.6044,259169.0
2016-09-01 13:30:00,81.41,81.47,81.38,81.41,267276.0,76.6044,76.6608,76.5761,76.6044,267276.0
2016-09-01 14:00:00,81.42,81.42,81.26,81.38,322245.0,76.6138,76.6138,76.4632,76.5761,322245.0
2016-09-01 14:30:00,81.38,81.39,81.14,81.23,382984.0,76.5761,76.5855,76.3503,76.435,382984.0
2016-09-01 15:00:00,81.23,81.28,81.11,81.22,391544.0,76.435,76.482,76.3221,76.4256,391544.0
2016-09-01 15:30:00,81.23,81.32,81.18,81.31,765611.0,76.435,76.5197,76.3879,76.5103,765611.0
2016-09-02 09:30:00,81.57,82.04,81.5,81.99,867885.0,76.7549,77.1972,76.689,77.1501,867885.0
2016-09-02 10:00:00,81.99,82.12,81.91,82.12,611323.0,77.1501,77.2724,77.0748,77.2724,611323.0
2016-09-02 10:30:00,82.12,82.15,81.93,81.93,450482.0,77.2724,77.3007,77.0937,77.0937,450482.0
2016-09-02 11:00:00,81.94,82.07,81.81,81.87,307852.0,77.1031,77.2254,76.9807,77.0372,307852.0
2016-09-02 11:30:00,81.87,81.96,81.82,81.9,356032.0,77.0372,77.1219,76.9902,77.0654,356032.0
2016-09-02 12:00:00,81.89,81.91,81.68,81.77,279571.0,77.056,77.0748,76.8584,76.9431,279571.0
2016-09-02 12:30:00,81.77,81.9,81.76,81.84,216629.0,76.9431,77.0654,76.9337,77.009,216629.0
2016-09-02 13:00:00,81.83,81.86,81.69,81.73,249559.0,76.9996,77.0278,76.8678,76.9055,249559.0
2016-09-02 13:30:00,81.72,81.76,81.59,81.64,305587.0,76.8961,76.9337,76.7737,76.8208,305587.0
2016-09-02 14:00:00,81.65,81.88,81.61,81.88,314642.0,76.8302,77.0466,76.7925,77.0466,314642.0
2016-09-02 14:30:00,81.87,81.89,81.77,81.87,287412.0,77.0372,77.056,76.9431,77.0372,287412.0
2016-09-02 15:00:00,81.88,81.99,81.87,81.96,358655.0,77.0466,77.1501,77.0372,77.1219,358655.0
2016-09-02 15:30:00,81.96,82.01,81.84,82.0,741290.0,77.1219,77.1689,77.009,77.1595,741290.0
2016-09-06 09:30:00,82.0,82.12,81.81,82.07,569296.0,77.1595,77.2724,76.9807,77.2254,569296.0
2016-09-06 10:00:00,82.06,82.06,81.82,82.0,647919.0,77.216,77.216,76.9902,77.1595,647919.0
2016-09-06 10:30:00,81.99,82.23,81.96,82.11,341658.0,77.1501,77.3759,77.1219,77.263,341658.0
2016-09-06 11:00:00,82.1,82.29,82.1,82.22,334489.0,77.2536,77.4324,77.2536,77.3665,334489.0
2016-09-06 11:30:00,82.23,82.3,82.18,82.28,249774.0,77.3759,77.4418,77.3289,77.423,249774.0
2016-09-06 12:00:00,82.29,82.41,82.22,82.29,336531.0,77.4324,77.5453,77.3665,77.4324,336531.0
2016-09-06 12:30:00,82.29,82.46,82.25,82.26,234825.0,77.4324,77.5924,77.3948,77.4042,234825.0
2016-09-06 13:00:00,82.26,82.31,82.21,82.24,181094.0,77.4042,77.4512,77.3571,77.3854,181094.0
2016-09-06 13:30:00,82.25,82.4,82.24,82.39,213937.0,77.3948,77.5359,77.3854,77.5265,213937.0
2016-09-06 14:00:00,82.38,82.41,82.3,82.36,250158.0,77.5171,77.5453,77.4418,77.4983,250158.0
2016-09-06 14:30:00,82.36,82.48,82.32,82.44,194953.0,77.4983,77.6112,77.4606,77.5736,194953.0
2016-09-06 15:00:00,82.44,82.47,82.39,82.45,271685.0,77.5736,77.6018,77.5265,77.583,271685.0
2016-09-06 15:30:00,82.45,82.53,82.38,82.52,864659.0,77.583,77.6582,77.5171,77.6488,864659.0
2016-09-07 09:30:00,82.48,82.87,82.36,82.77,800765.0,77.6112,77.9782,77.4983,77.8841,800765.0
2016-09-07 10:00:00,82.77,82.9,82.72,82.85,494361.0,77.8841,78.0064,77.837,77.9593,494361.0
2016-09-07 10:30:00,82.85,82.98,82.79,82.97,568354.0,77.9593,78.0817,77.9029,78.0723,568354.0
2016-09-07 11:00:00,82.96,83.15,82.93,83.04,866398.0,78.0629,78.2416,78.0346,78.1381,866398.0
2016-09-07 11:30:00,83.04,83.2,82.97,83.19,454274.0,78.1381,78.2887,78.0723,78.2793,454274.0
2016-09-07 12:00:00,83.19,83.24,82.96,83.07,432669.0,78.2793,78.3263,78.0629,78.1664,432669.0
2016-09-07 12:30:00,83.06,83.12,82.99,83.04,229674.0,78.157,78.2134,78.0911,78.1381,229674.0
2016-09-07 13:00:00,83.03,83.13,82.97,83.12,250936.0,78.1287,78.2228,78.0723,78.2134,250936.0
2016-09-07 13:30:00,83.13,83.25,83.07,83.23,320756.0,78.2228,78.3357,78.1664,78.3169,320756.0
2016-09-07 14:00:00,83.23,83.26,83.18,83.21,407139.0,78.3169,78.3451,78.2699,78.2981,407139.0
2016-09-07 14:30:00,83.21,83.23,83.12,83.17,383934.0,78.2981,78.3169,78.2134,78.2605,383934.0
2016-09-07 15:00:00,83.17,83.25,83.16,83.18,404763.0,78.2605,78.3357,78.251,78.2699,404763.0
2016-09-07 15:30:00,83.18,83.25,83.11,83.23,921671.0,78.2699,78.3357,78.204,78.3169,921671.0
2016-09-08 09:30:00,83.1,83.63,83.0,83.26,859350.0,78.1946,78.6933,78.1005,78.3451,859350.0
2016-09-08 10:00:00,83.26,83.39,83.11,83.37,465594.0,78.3451,78.4675,78.204,78.4487,465594.0
2016-09-08 10:30:00,83.37,83.56,83.3,83.36,457004.0,78.4487,78.6274,78.3828,78.4392,457004.0
2016-09-08 11:00:00,83.36,83.42,83.28,83.31,478783.0,78.4392,78.4957,78.364,78.3922,478783.0
2016-09-08 11:30:00,83.31,83.38,83.2,83.38,390509.0,78.3922,78.4581,78.2887,78.4581,390509.0
2016-09-08 12:00:00,83.38,83.4,83.25,83.33,320049.0,78.4581,78.4769,78.3357,78.411,320049.0
2016-09-08 12:30:00,83.34,83.37,83.25,83.34,402113.0,78.4204,78.4487,78.3357,78.4204,402113.0
2016-09-08 13:00:00,83.34,83.37,83.11,83.12,324099.0,78.4204,78.4487,78.204,78.2134,324099.0
2016-09-08 13:30:00,83.12,83.13,82.59,82.77,758424.0,78.2134,78.2228,77.7147,77.8841,758424.0
2016-09-08 14:00:00,82.77,82.94,82.76,82.86,419782.0,77.8841,78.044,77.8747,77.9688,419782.0
2016-09-08 14:30:00,82.85,83.07,82.8,83.03,393138.0,77.9593,78.1664,77.9123,78.1287,393138.0
2016-09-08 15:00:00,83.03,83.12,83.01,83.1,380940.0,78.1287,78.2134,78.1099,78.1946,380940.0
2016-09-08 15:30:00,83.09,83.18,82.98,82.98,725409.0,78.1852,78.2699,78.0817,78.0817,725409.0
2016-09-09 09:30:00,82.4,82.66,82.15,82.41,720204.0,77.5359,77.7806,77.3007,77.5453,720204.0
2016-09-09 10:00:00,82.41,82.6,82.34,82.47,431022.0,77.5453,77.7241,77.4795,77.6018,431022.0
2016-09-09 10:30:00,82.46,82.73,82.41,82.68,430688.0,77.5924,77.8464,77.5453,77.7994,430688.0
2016-09-09 11:00:00,82.68,82.81,82.6,82.73,350317.0,77.7994,77.9217,77.7241,77.8464,350317.0
2016-09-09 11:30:00,82.73,82.74,82.52,82.57,377561.0,77.8464,77.8558,77.6488,77.6959,377561.0
2016-09-09 12:00:00,82.57,82.63,82.4,82.52,317925.0,77.6959,77.7523,77.5359,77.6488,317925.0
2016-09-09 12:30:00,82.52,82.58,82.45,82.55,300065.0,77.6488,77.7053,77.583,77.6771,300065.0
2016-09-09 13:00:00,82.55,82.56,82.24,82.25,489045.0,77.6771,77.6865,77.3854,77.3948,489045.0
2016-09-09 13:30:00,82.24,82.25,81.93,81.99,631865.0,77.3854,77.3948,77.0937,77.1501,631865.0
2016-09-09 14:00:00,81.98,81.99,81.71,81.96,729104.0,77.1407,77.1501,76.8866,77.1219,729104.0
2016-09-09 14:30:00,81.96,82.02,81.76,81.91,597453.0,77.1219,77.1783,76.9337,77.0748,597453.0
2016-09-09 15:00:00,81.91,81.99,81.75,81.91,510666.0,77.0748,77.1501,76.9243,77.0748,510666.0
2016-09-09 15:30:00,81.91,81.94,81.33,81.34,1791112.0,77.0748,77.1031,76.5291,76.5385,1791112.0
2016-09-12 09:30:00,81.34,81.69,81.18,81.6,1367795.0,76.5385,76.8678,76.3879,76.7831,1367795.0
2016-09-12 10:00:00,81.61,81.95,81.53,81.73,751750.0,76.7925,77.1125,76.7173,76.9055,751750.0
2016-09-12 10:30:00,81.74,81.76,81.45,81.67,647202.0,76.9149,76.9337,76.642,76.849,647202.0
2016-09-12 11:00:00,81.68,81.9,81.66,81.81,564403.0,76.8584,77.0654,76.8396,76.9807,564403.0
2016-09-12 11:30:00,81.83,82.18,81.69,82.11,446823.0,76.9996,77.3289,76.8678,77.263,446823.0
2016-09-12 12:00:00,82.11,82.18,82.02,82.08,309372.0,77.263,77.3289,77.1783,77.2348,309372.0
2016-09-12 12:30:00,82.08,82.49,82.08,82.42,393025.0,77.2348,77.6206,77.2348,77.5547,393025.0
2016-09-12 13:00:00,82.43,82.64,82.17,82.21,510605.0,77.5641,77.7617,77.3195,77.3571,510605.0
2016-09-12 13:30:00,82.22,82.59,82.09,82.57,498621.0,77.3665,77.7147,77.2442,77.6959,498621.0
2016-09-12 14:00:00,82.57,82.78,82.53,82.69,434316.0,77.6959,77.8935,77.6582,77.8088,434316.0
2016-09-12 14:30:00,82.7,82.91,82.68,82.81,416542.0,77.8182,78.0158,77.7994,77.9217,416542.0
2016-09-12 15:00:00,82.82,82.94,82.81,82.93,519301.0,77.9311,78.044,77.9217,78.0346,519301.0
2016-09-12 15:30:00,82.94,83.13,82.84,82.97,1295269.0,78.044,78.2228,77.9499,78.0723,1295269.0
2016-09-13 09:30:00,82.41,82.44,81.97,82.03,739977.0,77.5453,77.5736,77.1313,77.1878,739977.0
2016-09-13 10:00:00,82.03,82.03,81.62,81.67,631101.0,77.1878,77.1878,76.802,76.849,631101.0
2016-09-13 10:30:00,81.67,81.96,81.64,81.76,531460.0,76.849,77.1219,76.8208,76.9337,531460.0
2016-09-13 11:00:00,81.76,81.86,81.7,81.72,533284.0,76.9337,77.0278,76.8772,76.8961,533284.0
2016-09-13 11:30:00,81.72,81.81,81.64,81.73,423936.0,76.8961,76.9807,76.8208,76.9055,423936.0
2016-09-13 12:00:00,81.72,82.09,81.69,81.82,532197.0,76.8961,77.2442,76.8678,76.9902,532197.0
2016-09-13 12:30:00,81.82,81.93,81.76,81.9,294931.0,76.9902,77.0937,76.9337,77.0654,294931.0
2016-09-13 13:00:00,81.89,82.19,81.75,82.15,641844.0,77.056,77.3383,76.9243,77.3007,641844.0
2016-09-13 13:30:00,82.16,82.23,81.97,82.06,515483.0,77.3101,77.3759,77.1313,77.216,515483.0
2016-09-13 14:00:00,82.06,82.08,81.87,81.91,309220.0,77.216,77.2348,77.0372,77.0748,309220.0
2016-09-13 14:30:00,81.91,82.12,81.83,81.91,387501.0,77.0748,77.2724,76.9996,77.0748,387501.0
2016-09-13 15:00:00,81.9,82.13,81.74,82.09,487184.0,77.0654,77.2819,76.9149,77.2442,487184.0
2016-09-13 15:30:00,82.1,82.24,81.87,81.91,1040009.0,77.2536,77.3854,77.0372,77.0748,1040009.0
2016-09-14 09:30:00,81.46,82.22,81.46,82.0,732725.0,76.6514,77.3665,76.6514,77.1595,732725.0
2016-09-14 10:00:00,81.99,82.16,81.88,82.07,576910.0,77.1501,77.3101,77.0466,77.2254,576910.0
2016-09-14 10:30:00,82.05,82.07,81.82,81.82,923311.0,77.2066,77.2254,76.9902,76.9902,923311.0
2016-09-14 11:00:00,81.83,82.05,81.8,81.93,579786.0,76.9996,77.2066,76.9713,77.0937,579786.0
2016-09-14 11:30:00,81.94,82.04,81.93,81.98,779134.0,77.1031,77.1972,77.0937,77.1407,779134.0
2016-09-14 12:00:00,81.99,82.0,81.93,81.95,561080.0,77.1501,77.1595,77.0937,77.1125,561080.0
2016-09-14 12:30:00,81.95,82.0,81.84,81.92,262406.0,77.1125,77.1595,77.009,77.0842,262406.0
2016-09-14 13:00:00,81.91,81.99,81.86,81.99,245914.0,77.0748,77.1501,77.0278,77.1501,245914.0
2016-09-14 13:30:00,81.99,82.0,81.84,81.87,314143.0,77.1501,77.1595,77.009,77.0372,314143.0
2016-09-14 14:00:00,81.86,81.92,81.62,81.7,500583.0,77.0278,77.0842,76.802,76.8772,500583.0
2016-09-14 14:30:00,81.7,81.79,81.61,81.73,492701.0,76.8772,76.9619,76.7925,76.9055,492701.0
2016-09-14 15:00:00,81.74,81.77,81.45,81.49,697060.0,76.9149,76.9431,76.642,76.6796,697060.0
2016-09-14 15:30:00,81.49,81.72,81.45,81.5,1020182.0,76.6796,76.8961,76.642,76.689,1020182.0
2016-09-15 09:30:00,81.42,81.58,81.19,81.49,759830.0,76.6138,76.7643,76.3973,76.6796,759830.0
2016-09-15 10:00:00,81.49,81.76,81.38,81.55,789614.0,76.6796,76.9337,76.5761,76.7361,789614.0
2016-09-15 10:30:00,81.55,81.77,81.5,81.76,555250.0,76.7361,76.9431,76.689,76.9337,555250.0
2016-09-15 11:00:00,81.76,81.88,81.7,81.76,668419.0,76.9337,77.0466,76.8772,76.9337,668419.0
2016-09-15 11:30:00,81.76,81.91,81.73,81.79,337664.0,76.9337,77.0748,76.9055,76.9619,337664.0
2016-09-15 12:00:00,81.8,81.9,81.73,81.77,498509.0,76.9713,77.0654,76.9055,76.9431,498509.0
2016-09-15 12:30:00,81.78,81.78,81.55,81.55,303922.0,76.9525,76.9525,76.7361,76.7361,303922.0
2016-09-15 13:00:00,81.56,81.8,81.55,81.72,397874.0,76.7455,76.9713,76.7361,76.8961,397874.0
2016-09-15 13:30:00,81.72,82.01,81.72,81.96,375887.0,76.8961,77.1689,76.8961,77.1219,375887.0
2016-09-15 14:00:00,81.96,82.09,81.96,82.04,475392.0,77.1219,77.2442,77.1219,77.1972,475392.0
2016-09-15 14:30:00,82.04,82.08,81.89,82.07,558240.0,77.1972,77.2348,77.056,77.2254,558240.0
2016-09-15 15:00:00,82.07,82.11,81.83,81.91,452386.0,77.2254,77.263,76.9996,77.0748,452386.0
2016-09-15 15:30:00,81.91,82.13,81.88,82.05,1089554.0,77.0748,77.2819,77.0466,77.2066,1089554.0
2016-09-16 09:30:00,81.74,81.94,81.42,81.81,2749549.0,76.9149,77.1031,76.6138,76.9807,2749549.0
2016-09-16 10:00:00,81.81,81.81,81.5,81.59,341542.0,76.9807,76.9807,76.689,76.7737,341542.0
2016-09-16 10:30:00,81.59,81.85,81.51,81.75,355894.0,76.7737,77.0184,76.6984,76.9243,355894.0
2016-09-16 11:00:00,81.76,81.79,81.62,81.66,398259.0,76.9337,76.9619,76.802,76.8396,398259.0
2016-09-16 11:30:00,81.65,81.85,81.61,81.8,278358.0,76.8302,77.0184,76.7925,76.9713,278358.0
2016-09-16 12:00:00,81.79,81.86,81.74,81.78,214048.0,76.9619,77.0278,76.9149,76.9525,214048.0
2016-09-16 12:30:00,81.78,81.83,81.65,81.68,220830.0,76.9525,76.9996,76.8302,76.8584,220830.0
2016-09-16 13:00:00,81.67,81.77,81.65,81.7,241763.0,76.849,76.9431,76.8302,76.8772,241763.0
2016-09-16 13:30:00,81.7,81.8,81.65,81.78,423449.0,76.8772,76.9713,76.8302,76.9525,423449.0
2016-09-16 14:00:00,81.77,81.87,81.72,81.84,223547.0,76.9431,77.0372,76.8961,77.009,223547.0
2016-09-16 14:30:00,81.84,82.01,81.84,81.92,500067.0,77.009,77.1689,77.009,77.0842,500067.0
2016-09-16 15:00:00,81.91,82.09,81.89,82.08,675912.0,77.0748,77.2442,77.056,77.2348,675912.0
2016-09-16 15:30:00,82.08,82.26,82.06,82.06,1105773.0,77.2348,77.4042,77.216,77.216,1105773.0
2016-09-19 09:30:00,82.43,82.99,82.43,82.96,658288.0,77.5641,78.0911,77.5641,78.0629,658288.0
2016-09-19 10:00:00,82.96,83.04,82.82,82.85,599115.0,78.0629,78.1381,77.9311,77.9593,599115.0
2016-09-19 10:30:00,82.86,82.88,82.61,82.78,416166.0,77.9688,77.9876,77.7335,77.8935,416166.0
2016-09-19 11:00:00,82.79,82.85,82.74,82.78,396497.0,77.9029,77.9593,77.8558,77.8935,396497.0
2016-09-19 11:30:00,82.78,82.9,82.77,82.82,265124.0,77.8935,78.0064,77.8841,77.9311,265124.0
2016-09-19 12:00:00,82.82,82.84,82.54,82.59,306733.0,77.9311,77.9499,77.6676,77.7147,306733.0
2016-09-19 12:30:00,82.59,82.65,82.45,82.5,249094.0,77.7147,77.7712,77.583,77.63,249094.0
2016-09-19 13:00:00,82.5,82.59,82.45,82.51,272174.0,77.63,77.7147,77.583,77.6394,272174.0
2016-09-19 13:30:00,82.5,82.51,82.23,82.4,289839.0,77.63,77.6394,77.3759,77.5359,289839.0
2016-09-19 14:00:00,82.4,82.66,82.39,82.66,279737.0,77.5359,77.7806,77.5265,77.7806,279737.0
2016-09-19 14:30:00,82.66,82.79,82.64,82.75,328385.0,77.7806,77.9029,77.7617,77.8653,328385.0
2016-09-19 15:00:00,82.76,82.76,82.5,82.56,384789.0,77.8747,77.8747,77.63,77.6865,384789.0
2016-09-19 15:30:00,82.57,82.69,82.44,82.54,744292.0,77.6959,77.8088,77.5736,77.6676,744292.0
2016-09-20 09:30:00,82.97,83.23,82.97,83.04,715663.0,78.0723,78.3169,78.0723,78.1381,715663.0
2016-09-20 10:00:00,83.04,83.06,82.72,82.78,355581.0,78.1381,78.157,77.837,77.8935,355581.0
2016-09-20 10:30:00,82.78,82.86,82.58,82.67,291070.0,77.8935,77.9688,77.7053,77.79,291070.0
2016-09-20 11:00:00,82.68,82.79,82.49,82.55,304935.0,77.7994,77.9029,77.6206,77.6771,304935.0
2016-09-20 11:30:00,82.55,82.6,82.52,82.52,183351.0,77.6771,77.7241,77.6488,77.6488,183351.0
2016-09-20 12:00:00,82.52,82.55,82.36,82.49,281333.0,77.6488,77.6771,77.4983,77.6206,281333.0
2016-09-20 12:30:00,82.49,82.51,82.32,82.34,284308.0,77.6206,77.6394,77.4606,77.4795,284308.0
2016-09-20 13:00:00,82.33,82.43,82.33,82.38,222844.0,77.47,77.5641,77.47,77.5171,222844.0
2016-09-20 13:30:00,82.38,82.45,82.33,82.45,338234.0,77.5171,77.583,77.47,77.583,338234.0
2016-09-20 14:00:00,82.45,82.55,82.4,82.54,333541.0,77.583,77.6771,77.5359,77.6676,333541.0
2016-09-20 14:30:00,82.54,82.75,82.53,82.74,284972.0,77.6676,77.8653,77.6582,77.8558,284972.0
2016-09-20 15:00:00,82.74,82.74,82.58,82.7,290617.0,77.8558,77.8558,77.7053,77.8182,290617.0
2016-09-20 15:30:00,82.7,82.75,82.5,82.5,689930.0,77.8182,77.8653,77.63,77.63,689930.0
2016-09-21 09:30:00,82.92,83.0,82.71,82.89,464515.0,78.0252,78.1005,77.8276,77.997,464515.0
2016-09-21 10:00:00,82.89,82.89,82.63,82.72,304274.0,77.997,77.997,77.7523,77.837,304274.0
2016-09-21 10:30:00,82.72,82.75,82.55,82.56,297939.0,77.837,77.8653,77.6771,77.6865,297939.0
2016-09-21 11:00:00,82.56,82.58,82.34,82.52,219082.0,77.6865,77.7053,77.4795,77.6488,219082.0
2016-09-21 11:30:00,82.52,82.59,82.45,82.57,152285.0,77.6488,77.7147,77.583,77.6959,152285.0
2016-09-21 12:00:00,82.57,82.6,82.33,82.37,291117.0,77.6959,77.7241,77.47,77.5077,291117.0
2016-09-21 12:30:00,82.37,82.5,82.29,82.5,201501.0,77.5077,77.63,77.4324,77.63,201501.0
2016-09-21 13:00:00,82.5,82.54,82.34,82.37,186335.0,77.63,77.6676,77.4795,77.5077,186335.0
2016-09-21 13:30:00,82.38,82.48,82.27,82.47,411877.0,77.5171,77.6112,77.4136,77.6018,411877.0
2016-09-21 14:00:00,82.45,82.88,82.37,82.39,514920.0,77.583,77.9876,77.5077,77.5265,514920.0
2016-09-21 14:30:00,82.4,82.86,82.4,82.82,526543.0,77.5359,77.9688,77.5359,77.9311,526543.0
2016-09-21 15:00:00,82.83,83.07,82.75,83.02,491593.0,77.9405,78.1664,77.8653,78.1193,491593.0
2016-09-21 15:30:00,83.03,83.25,83.02,83.2,841244.0,78.1287,78.3357,78.1193,78.2887,841244.0
2016-09-22 09:30:00,83.42,83.77,83.4,83.52,733366.0,78.4957,78.825,78.4769,78.5898,733366.0
2016-09-22 10:00:00,83.52,83.75,83.51,83.73,473799.0,78.5898,78.8062,78.5804,78.7874,473799.0
2016-09-22 10:30:00,83.73,83.79,83.41,83.42,636464.0,78.7874,78.8439,78.4863,78.4957,636464.0
2016-09-22 11:00:00,83.42,83.48,83.35,83.43,364039.0,78.4957,78.5522,78.4298,78.5051,364039.0
2016-09-22 11:30:00,83.44,83.53,83.41,83.48,289533.0,78.5145,78.5992,78.4863,78.5522,289533.0
2016-09-22 12:00:00,83.48,83.55,83.42,83.53,363615.0,78.5522,78.618,78.4957,78.5992,363615.0
2016-09-22 12:30:00,83.53,83.57,83.47,83.51,235700.0,78.5992,78.6368,78.5428,78.5804,235700.0
2016-09-22 13:00:00,83.5,83.56,83.5,83.52,218271.0,78.571,78.6274,78.571,78.5898,218271.0
2016-09-22 13:30:00,83.52,83.52,83.41,83.42,388442.0,78.5898,78.5898,78.4863,78.4957,388442.0
2016-09-22 14:00:00,83.42,83.48,83.2,83.35,322987.0,78.4957,78.5522,78.2887,78.4298,322987.0
2016-09-22 14:30:00,83.34,83.48,83.26,83.47,324158.0,78.4204,78.5522,78.3451,78.5428,324158.0
2016-09-22 15:00:00,83.46,83.52,83.37,83.42,341562.0,78.5333,78.5898,78.4487,78.4957,341562.0
2016-09-22 15:30:00,83.42,83.52,83.31,83.33,953899.0,78.4957,78.5898,78.3922,78.411,953899.0
2016-09-23 09:30:00,83.33,83.45,82.71,82.75,836700.0,78.411,78.5239,77.8276,77.8653,836700.0
2016-09-23 10:00:00,82.74,82.78,82.62,82.67,399667.0,77.8558,77.8935,77.7429,77.79,399667.0
2016-09-23 10:30:00,82.68,82.75,82.58,82.67,344445.0,77.7994,77.8653,77.7053,77.79,344445.0
2016-09-23 11:00:00,82.67,82.78,82.67,82.73,272613.0,77.79,77.8935,77.79,77.8464,272613.0
2016-09-23 11:30:00,82.72,82.78,82.6,82.63,295272.0,77.837,77.8935,77.7241,77.7523,295272.0
2016-09-23 12:00:00,82.63,82.73,82.61,82.72,325993.0,77.7523,77.8464,77.7335,77.837,325993.0
2016-09-23 12:30:00,82.73,82.76,82.64,82.73,212569.0,77.8464,77.8747,77.7617,77.8464,212569.0
2016-09-23 13:00:00,82.74,82.78,82.67,82.7,211277.0,77.8558,77.8935,77.79,77.8182,211277.0
2016-09-23 13:30:00,82.69,82.69,82.52,82.54,340301.0,77.8088,77.8088,77.6488,77.6676,340301.0
2016-09-23 14:00:00,82.54,82.7,82.52,82.7,397976.0,77.6676,77.8182,77.6488,77.8182,397976.0
2016-09-23 14:30:00,82.69,82.76,82.58,82.7,356516.0,77.8088,77.8747,77.7053,77.8182,356516.0
2016-09-23 15:00:00,82.7,82.75,82.6,82.65,602498.0,77.8182,77.8653,77.7241,77.7712,602498.0
2016-09-23 15:30:00,82.65,82.79,82.53,82.55,1200220.0,77.7712,77.9029,77.6582,77.6771,1200220.0
2016-09-26 09:30:00,82.15,82.26,81.87,81.93,733257.0,77.3007,77.4042,77.0372,77.0937,733257.0
2016-09-26 10:00:00,81.93,82.19,81.88,82.01,414769.0,77.0937,77.3383,77.0466,77.1689,414769.0
2016-09-26 10:30:00,82.02,82.11,81.88,81.88,562098.0,77.1783,77.263,77.0466,77.0466,562098.0
2016-09-26 11:00:00,81.88,81.89,81.7,81.74,418625.0,77.0466,77.056,76.8772,76.9149,418625.0
2016-09-26 11:30:00,81.75,81.87,81.68,81.78,301863.0,76.9243,77.0372,76.8584,76.9525,301863.0
2016-09-26 12:00:00,81.78,81.87,81.73,81.83,332345.0,76.9525,77.0372,76.9055,76.9996,332345.0
2016-09-26 12:30:00,81.84,82.06,81.81,82.02,304326.0,77.009,77.216,76.9807,77.1783,304326.0
2016-09-26 13:00:00,82.02,82.04,81.87,81.88,292742.0,77.1783,77.1972,77.0372,77.0466,292742.0
2016-09-26 13:30:00,81.88,81.94,81.82,81.88,234353.0,77.0466,77.1031,76.9902,77.0466,234353.0
2016-09-26 14:00:00,81.89,81.96,81.85,81.95,282202.0,77.056,77.1219,77.0184,77.1125,282202.0
2016-09-26 14:30:00,81.95,81.98,81.85,81.88,407974.0,77.1125,77.1407,77.0184,77.0466,407974.0
2016-09-26 15:00:00,81.87,82.03,81.83,81.94,464251.0,77.0372,77.1878,76.9996,77.1031,464251.0
2016-09-26 15:30:00,81.95,82.03,81.75,81.83,1251364.0,77.1125,77.1878,76.9243,76.9996,1251364.0
2016-09-27 09:30:00,81.79,82.27,81.5,82.18,1192300.0,76.9619,77.4136,76.689,77.3289,1192300.0
2016-09-27 10:00:00,82.2,82.32,81.95,82.04,583218.0,77.3477,77.4606,77.1125,77.1972,583218.0
2016-09-27 10:30:00,82.05,82.06,81.84,81.9,323382.0,77.2066,77.216,77.009,77.0654,323382.0
2016-09-27 11:00:00,81.9,82.14,81.81,82.13,373318.0,77.0654,77.2913,76.9807,77.2819,373318.0
2016-09-27 11:30:00,82.13,82.24,82.06,82.16,281195.0,77.2819,77.3854,77.216,77.3101,281195.0
2016-09-27 12:00:00,82.15,82.38,82.04,82.25,313459.0,77.3007,77.5171,77.1972,77.3948,313459.0
2016-09-27 12:30:00,82.26,82.28,82.09,82.17,262390.0,77.4042,77.423,77.2442,77.3195,262390.0
2016-09-27 13:00:00,82.17,82.25,82.11,82.25,296501.0,77.3195,77.3948,77.263,77.3948,296501.0
2016-09-27 13:30:00,82.25,82.3,82.15,82.19,277242.0,77.3948,77.4418,77.3007,77.3383,277242.0
2016-09-27 14:00:00,82.18,82.25,82.18,82.23,281717.0,77.3289,77.3948,77.3289,77.3759,281717.0
2016-09-27 14:30:00,82.23,82.25,82.12,82.24,301059.0,77.3759,77.3948,77.2724,77.3854,301059.0
2016-09-27 15:00:00,82.24,82.26,82.09,82.14,344131.0,77.3854,77.4042,77.2442,77.2913,344131.0
2016-09-27 15:30:00,82.14,82.27,82.08,82.16,886070.0,77.2913,77.4136,77.2348,77.3101,886070.0
2016-09-28 09:30:00,82.38,82.43,81.95,82.04,497777.0,77.5171,77.5641,77.1125,77.1972,497777.0
2016-09-28 10:00:00,82.04,82.22,81.94,82.21,677297.0,77.1972,77.3665,77.1031,77.3571,677297.0
2016-09-28 10:30:00,82.2,82.35,82.16,82.22,399555.0,77.3477,77.4889,77.3101,77.3665,399555.0
2016-09-28 11:00:00,82.22,82.27,82.09,82.17,441928.0,77.3665,77.4136,77.2442,77.3195,441928.0
2016-09-28 11:30:00,82.17,82.25,82.1,82.22,308661.0,77.3195,77.3948,77.2536,77.3665,308661.0
2016-09-28 12:00:00,82.22,82.23,82.1,82.16,200069.0,77.3665,77.3759,77.2536,77.3101,200069.0
2016-09-28 12:30:00,82.17,82.21,82.08,82.17,150101.0,77.3195,77.3571,77.2348,77.3195,150101.0
2016-09-28 13:00:00,82.17,82.3,82.14,82.27,190403.0,77.3195,77.4418,77.2913,77.4136,190403.0
2016-09-28 13:30:00,82.28,82.6,82.28,82.59,858850.0,77.423,77.7241,77.423,77.7147,858850.0
2016-09-28 14:00:00,82.59,82.77,82.51,82.76,478297.0,77.7147,77.8841,77.6394,77.8747,478297.0
2016-09-28 14:30:00,82.77,82.85,82.66,82.79,327479.0,77.8841,77.9593,77.7806,77.9029,327479.0
2016-09-28 15:00:00,82.79,82.85,82.7,82.79,358032.0,77.9029,77.9593,77.8182,77.9029,358032.0
2016-09-28 15:30:00,82.79,83.01,82.76,82.92,836079.0,77.9029,78.1099,77.8747,78.0252,836079.0
2016-09-29 09:30:00,82.72,82.94,82.6,82.75,455232.0,77.837,78.044,77.7241,77.8653,455232.0
2016-09-29 10:00:00,82.75,82.87,82.56,82.64,478993.0,77.8653,77.9782,77.6865,77.7617,478993.0
2016-09-29 10:30:00,82.65,82.68,82.55,82.56,278067.0,77.7712,77.7994,77.6771,77.6865,278067.0
2016-09-29 11:00:00,82.56,82.74,82.5,82.69,315085.0,77.6865,77.8558,77.63,77.8088,315085.0
2016-09-29 11:30:00,82.68,82.88,82.68,82.88,223189.0,77.7994,77.9876,77.7994,77.9876,223189.0
2016-09-29 12:00:00,82.88,83.06,82.85,82.85,212498.0,77.9876,78.157,77.9593,77.9593,212498.0
2016-09-29 12:30:00,82.84,82.9,82.1,82.24,335596.0,77.9499,78.0064,77.2536,77.3854,335596.0
2016-09-29 13:00:00,82.24,82.25,82.01,82.16,444166.0,77.3854,77.3948,77.1689,77.3101,444166.0
2016-09-29 13:30:00,82.16,82.23,81.79,81.89,394778.0,77.3101,77.3759,76.9619,77.056,394778.0
2016-09-29 14:00:00,81.9,82.19,81.87,82.18,322176.0,77.0654,77.3383,77.0372,77.3289,322176.0
2016-09-29 14:30:00,82.18,82.36,82.15,82.21,315806.0,77.3289,77.4983,77.3007,77.3571,315806.0
2016-09-29 15:00:00,82.2,82.24,81.95,82.12,380033.0,77.3477,77.3854,77.1125,77.2724,380033.0
2016-09-29 15:30:00,82.12,82.29,81.91,81.94,717716.0,77.2724,77.4324,77.0748,77.1031,717716.0
2016-09-30 09:30:00,82.16,82.28,81.88,81.89,766353.0,77.3101,77.423,77.0466,77.056,766353.0
2016-09-30 10:00:00,81.89,81.93,81.68,81.73,612377.0,77.056,77.0937,76.8584,76.9055,612377.0
2016-09-30 10:30:00,81.73,81.97,81.68,81.97,454068.0,76.9055,77.1313,76.8584,77.1313,454068.0
2016-09-30 11:00:00,81.97,82.31,81.92,82.14,404920.0,77.1313,77.4512,77.0842,77.2913,404920.0
2016-09-30 11:30:00,82.15,82.23,82.07,82.15,194967.0,77.3007,77.3759,77.2254,77.3007,194967.0
2016-09-30 12:00:00,82.15,82.32,82.11,82.29,273008.0,77.3007,77.4606,77.263,77.4324,273008.0
2016-09-30 12:30:00,82.29,82.41,82.25,82.28,429992.0,77.4324,77.5453,77.3948,77.423,429992.0
2016-09-30 13:00:00,82.27,82.42,82.26,82.34,273613.0,77.4136,77.5547,77.4042,77.4795,273613.0
2016-09-30 13:30:00,82.33,82.55,82.26,82.55,301873.0,77.47,77.6771,77.4042,77.6771,301873.0
2016-09-30 14:00:00,82.54,82.72,82.5,82.69,588350.0,77.6676,77.837,77.63,77.8088,588350.0
2016-09-30 14:30:00,82.7,82.78,82.66,82.73,552328.0,77.8182,77.8935,77.7806,77.8464,552328.0
2016-09-30 15:00:00,82.73,83.01,82.72,83.01,701988.0,77.8464,78.1099,77.837,78.1099,701988.0
2016-09-30 15:30:00,83.01,83.04,82.7,82.7,1537484.0,78.1099,78.1381,77.8182,77.8182,1537484.0
2016-10-03 09:30:00,82.42,82.88,82.3,82.46,879904.0,77.5547,77.9876,77.4418,77.5924,879904.0
2016-10-03 10:00:00,82.49,82.87,82.47,82.8,460512.0,77.6206,77.9782,77.6018,77.9123,460512.0
2016-10-03 10:30:00,82.81,83.11,82.77,83.0,379302.0,77.9217,78.204,77.8841,78.1005,379302.0
2016-10-03 11:00:00,83.0,83.0,82.72,82.85,325431.0,78.1005,78.1005,77.837,77.9593,325431.0
2016-10-03 11:30:00,82.84,82.93,82.73,82.84,335764.0,77.9499,78.0346,77.8464,77.9499,335764.0
2016-10-03 12:00:00,82.84,82.94,82.69,82.73,255881.0,77.9499,78.044,77.8088,77.8464,255881.0
2016-10-03 12:30:00,82.72,82.83,82.65,82.83,220483.0,77.837,77.9405,77.7712,77.9405,220483.0
2016-10-03 13:00:00,82.83,82.89,82.73,82.86,211619.0,77.9405,77.997,77.8464,77.9688,211619.0
2016-10-03 13:30:00,82.86,82.95,82.79,82.84,319751.0,77.9688,78.0534,77.9029,77.9499,319751.0
2016-10-03 14:00:00,82.84,82.93,82.8,82.82,375091.0,77.9499,78.0346,77.9123,77.9311,375091.0
2016-10-03 14:30:00,82.82,82.88,82.73,82.81,258128.0,77.9311,77.9876,77.8464,77.9217,258128.0
2016-10-03 15:00:00,82.82,82.89,82.74,82.8,258804.0,77.9311,77.997,77.8558,77.9123,258804.0
2016-10-03 15:30:00,82.8,83.0,82.78,82.87,882571.0,77.9123,78.1005,77.8935,77.9782,882571.0
2016-10-04 09:30:00,83.28,83.53,83.05,83.26,578073.0,78.364,78.5992,78.1475,78.3451,578073.0
2016-10-04 10:00:00,83.25,83.26,82.8,82.91,457531.0,78.3357,78.3451,77.9123,78.0158,457531.0
2016-10-04 10:30:00,82.91,83.28,82.88,83.14,356768.0,78.0158,78.364,77.9876,78.2322,356768.0
2016-10-04 11:00:00,83.15,83.17,82.74,82.93,360032.0,78.2416,78.2605,77.8558,78.0346,360032.0
2016-10-04 11:30:00,82.94,83.13,82.83,82.92,401990.0,78.044,78.2228,77.9405,78.0252,401990.0
2016-10-04 12:00:00,82.91,83.16,82.89,82.95,300864.0,78.0158,78.251,77.997,78.0534,300864.0
2016-10-04 12:30:00,82.96,83.11,82.87,82.95,231333.0,78.0629,78.204,77.9782,78.0534,231333.0
2016-10-04 13:00:00,82.94,82.95,82.58,82.71,243279.0,78.044,78.0534,77.7053,77.8276,243279.0
2016-10-04 13:30:00,82.72,82.77,82.67,82.68,216328.0,77.837,77.8841,77.79,77.7994,216328.0
2016-10-04 14:00:00,82.68,82.83,82.63,82.71,314604.0,77.7994,77.9405,77.7523,77.8276,314604.0
2016-10-04 14:30:00,82.7,82.81,82.58,82.61,242808.0,77.8182,77.9217,77.7053,77.7335,242808.0
2016-10-04 15:00:00,82.6,82.79,82.59,82.78,343554.0,77.7241,77.9029,77.7147,77.8935,343554.0
2016-10-04 15:30:00,82.78,82.85,82.67,82.75,555363.0,77.8935,77.9593,77.79,77.8653,555363.0
2016-10-05 09:30:00,82.96,83.24,82.9,82.97,277691.0,78.0629,78.3263,78.0064,78.0723,277691.0
2016-10-05 10:00:00,82.98,83.19,82.94,83.11,267304.0,78.0817,78.2793,78.044,78.204,267304.0
2016-10-05 10:30:00,83.12,83.2,82.98,83.05,371964.0,78.2134,78.2887,78.0817,78.1475,371964.0
2016-10-05 11:00:00,83.04,83.1,82.94,83.07,195275.0,78.1381,78.1946,78.044,78.1664,195275.0
2016-10-05 11:30:00,83.08,83.17,82.99,83.14,198173.0,78.1758,78.2605,78.0911,78.2322,198173.0
2016-10-05 12:00:00,83.15,83.29,83.14,83.23,324542.0,78.2416,78.3734,78.2322,78.3169,324542.0
2016-10-05 12:30:00,83.23,83.3,83.18,83.29,253511.0,78.3169,78.3828,78.2699,78.3734,253511.0
2016-10-05 13:00:00,83.3,83.34,83.16,83.19,213474.0,78.3828,78.4204,78.251,78.2793,213474.0
2016-10-05 13:30:00,83.19,83.39,83.17,83.36,296289.0,78.2793,78.4675,78.2605,78.4392,296289.0
2016-10-05 14:00:00,83.35,83.39,83.33,83.34,216777.0,78.4298,78.4675,78.411,78.4204,216777.0
2016-10-05 14:30:00,83.34,83.45,83.3,83.39,327242.0,78.4204,78.5239,78.3828,78.4675,327242.0
2016-10-05 15:00:00,83.4,83.45,83.24,83.27,310890.0,78.4769,78.5239,78.3263,78.3546,310890.0
2016-10-05 15:30:00,83.27,83.37,83.26,83.32,726614.0,78.3546,78.4487,78.3451,78.4016,726614.0
2016-10-06 09:30:00,83.12,83.19,82.88,83.1,871151.0,78.2134,78.2793,77.9876,78.1946,871151.0
2016-10-06 10:00:00,83.09,83.29,83.04,83.23,395419.0,78.1852,78.3734,78.1381,78.3169,395419.0
2016-10-06 10:30:00,83.23,83.28,83.07,83.11,261045.0,78.3169,78.364,78.1664,78.204,261045.0
2016-10-06 11:00:00,83.1,83.13,82.92,83.11,411357.0,78.1946,78.2228,78.0252,78.204,411357.0
2016-10-06 11:30:00,83.12,83.35,83.03,83.3,325787.0,78.2134,78.4298,78.1287,78.3828,325787.0
2016-10-06 12:00:00,83.31,83.41,83.19,83.33,255595.0,78.3922,78.4863,78.2793,78.411,255595.0
2016-10-06 12:30:00,83.33,83.38,83.28,83.34,294195.0,78.411,78.4581,78.364,78.4204,294195.0
2016-10-06 13:00:00,83.34,83.4,83.29,83.31,291279.0,78.4204,78.4769,78.3734,78.3922,291279.0
2016-10-06 13:30:00,83.32,83.41,83.3,83.3,496070.0,78.4016,78.4863,78.3828,78.3828,496070.0
2016-10-06 14:00:00,83.3,83.43,83.29,83.41,257089.0,78.3828,78.5051,78.3734,78.4863,257089.0
2016-10-06 14:30:00,83.42,83.48,83.37,83.38,332442.0,78.4957,78.5522,78.4487,78.4581,332442.0
2016-10-06 15:00:00,83.39,83.45,83.36,83.38,251448.0,78.4675,78.5239,78.4392,78.4581,251448.0
2016-10-06 15:30:00,83.38,83.44,83.33,83.4,740701.0,78.4581,78.5145,78.411,78.4769,740701.0
2016-10-07 09:30:00,83.49,83.7,83.36,83.46,665486.0,78.5616,78.7592,78.4392,78.5333,665486.0
2016-10-07 10:00:00,83.46,83.57,83.4,83.5,438692.0,78.5333,78.6368,78.4769,78.571,438692.0
2016-10-07 10:30:00,83.49,83.56,83.34,83.35,526661.0,78.5616,78.6274,78.4204,78.4298,526661.0
2016-10-07 11:00:00,83.35,83.4,83.21,83.23,300154.0,78.4298,78.4769,78.2981,78.3169,300154.0
2016-10-07 11:30:00,83.23,83.27,82.67,82.77,587282.0,78.3169,78.3546,77.79,77.8841,587282.0
2016-10-07 12:00:00,82.76,82.97,82.73,82.8,272943.0,77.8747,78.0723,77.8464,77.9123,272943.0
2016-10-07 12:30:00,82.79,82.82,82.65,82.73,183613.0,77.9029,77.9311,77.7712,77.8464,183613.0
2016-10-07 13:00:00,82.74,82.87,82.64,82.86,216952.0,77.8558,77.9782,77.7617,77.9688,216952.0
2016-10-07 13:30:00,82.86,83.0,82.84,82.87,239476.0,77.9688,78.1005,77.9499,77.9782,239476.0
2016-10-07 14:00:00,82.88,82.96,82.82,82.94,354737.0,77.9876,78.0629,77.9311,78.044,354737.0
2016-10-07 14:30:00,82.93,83.06,82.93,83.0,279597.0,78.0346,78.157,78.0346,78.1005,279597.0
2016-10-07 15:00:00,83.0,83.03,82.86,82.95,289560.0,78.1005,78.1287,77.9688,78.0534,289560.0
2016-10-07 15:30:00,82.95,82.98,82.83,82.85,657049.0,78.0534,78.0817,77.9405,77.9593,657049.0
2016-10-10 09:30:00,83.13,83.54,83.07,83.46,505576.0,78.2228,78.6086,78.1664,78.5333,505576.0
2016-10-10 10:00:00,83.46,83.54,83.08,83.09,295905.0,78.5333,78.6086,78.1758,78.1852,295905.0
2016-10-10 10:30:00,83.09,83.19,82.94,83.07,272856.0,78.1852,78.2793,78.044,78.1664,272856.0
2016-10-10 11:00:00,83.07,83.14,82.94,83.11,167838.0,78.1664,78.2322,78.044,78.204,167838.0
2016-10-10 11:30:00,83.12,83.27,83.06,83.22,171913.0,78.2134,78.3546,78.157,78.3075,171913.0
2016-10-10 12:00:00,83.22,83.23,83.14,83.18,160743.0,78.3075,78.3169,78.2322,78.2699,160743.0
2016-10-10 12:30:00,83.19,83.37,83.18,83.34,147128.0,78.2793,78.4487,78.2699,78.4204,147128.0
2016-10-10 13:00:00,83.32,83.42,83.24,83.24,184436.0,78.4016,78.4957,78.3263,78.3263,184436.0
2016-10-10 13:30:00,83.24,83.26,83.13,83.13,141957.0,78.3263,78.3451,78.2228,78.2228,141957.0
2016-10-10 14:00:00,83.13,83.15,83.01,83.1,236432.0,78.2228,78.2416,78.1099,78.1946,236432.0
2016-10-10 14:30:00,83.11,83.21,83.07,83.12,164324.0,78.204,78.2981,78.1664,78.2134,164324.0
2016-10-10 15:00:00,83.12,83.15,83.0,83.02,185027.0,78.2134,78.2416,78.1005,78.1193,185027.0
2016-10-10 15:30:00,83.02,83.16,82.97,83.1,464323.0,78.1193,78.251,78.0723,78.1946,464323.0
2016-10-11 09:30:00,82.68,82.79,82.01,82.06,628241.0,77.7994,77.9029,77.1689,77.216,628241.0
2016-10-11 10:00:00,82.06,82.11,81.86,82.01,379526.0,77.216,77.263,77.0278,77.1689,379526.0
2016-10-11 10:30:00,82.01,82.12,81.63,81.66,397659.0,77.1689,77.2724,76.8114,76.8396,397659.0
2016-10-11 11:00:00,81.67,81.77,81.57,81.62,603372.0,76.849,76.9431,76.7549,76.802,603372.0
2016-10-11 11:30:00,81.61,81.94,81.6,81.89,273285.0,76.7925,77.1031,76.7831,77.056,273285.0
2016-10-11 12:00:00,81.89,82.02,81.85,81.99,211729.0,77.056,77.1783,77.0184,77.1501,211729.0
2016-10-11 12:30:00,81.98,82.07,81.83,82.0,200574.0,77.1407,77.2254,76.9996,77.1595,200574.0
2016-10-11 13:00:00,82.0,82.08,81.84,82.04,344852.0,77.1595,77.2348,77.009,77.1972,344852.0
2016-10-11 13:30:00,82.03,82.09,81.83,81.89,278454.0,77.1878,77.2442,76.9996,77.056,278454.0
2016-10-11 14:00:00,81.9,81.94,81.68,81.77,370145.0,77.0654,77.1031,76.8584,76.9431,370145.0
2016-10-11 14:30:00,81.77,81.95,81.7,81.88,268821.0,76.9431,77.1125,76.8772,77.0466,268821.0
2016-10-11 15:00:00,81.88,82.08,81.85,81.98,304963.0,77.0466,77.2348,77.0184,77.1407,304963.0
2016-10-11 15:30:00,81.98,82.17,81.93,82.07,609540.0,77.1407,77.3195,77.0937,77.2254,609540.0
2016-10-12 09:30:00,81.84,82.23,81.82,82.07,340288.0,77.009,77.3759,76.9902,77.2254,340288.0
2016-10-12 10:00:00,82.08,82.34,82.02,82.29,196796.0,77.2348,77.4795,77.1783,77.4324,196796.0
2016-10-12 10:30:00,82.28,82.3,82.04,82.13,202980.0,77.423,77.4418,77.1972,77.2819,202980.0
2016-10-12 11:00:00,82.13,82.29,82.13,82.26,188159.0,77.2819,77.4324,77.2819,77.4042,188159.0
2016-10-12 11:30:00,82.26,82.43,82.24,82.26,220516.0,77.4042,77.5641,77.3854,77.4042,220516.0
2016-10-12 12:00:00,82.26,82.43,82.21,82.42,208205.0,77.4042,77.5641,77.3571,77.5547,208205.0
2016-10-12 12:30:00,82.42,82.52,82.37,82.48,159624.0,77.5547,77.6488,77.5077,77.6112,159624.0
2016-10-12 13:00:00,82.48,82.52,82.41,82.46,147850.0,77.6112,77.6488,77.5453,77.5924,147850.0
2016-10-12 13:30:00,82.47,82.49,82.37,82.45,163991.0,77.6018,77.6206,77.5077,77.583,163991.0
2016-10-12 14:00:00,82.43,82.54,82.29,82.33,250864.0,77.5641,77.6676,77.4324,77.47,250864.0
2016-10-12 14:30:00,82.33,82.45,82.29,82.29,181355.0,77.47,77.583,77.4324,77.4324,181355.0
2016-10-12 15:00:00,82.28,82.38,82.2,82.23,254262.0,77.423,77.5171,77.3477,77.3759,254262.0
2016-10-12 15:30:00,82.23,82.34,82.15,82.25,529674.0,77.3759,77.4795,77.3007,77.3948,529674.0
2016-10-13 09:30:00,81.65,81.76,81.24,81.26,841729.0,76.8302,76.9337,76.4444,76.4632,841729.0
2016-10-13 10:00:00,81.26,81.38,81.11,81.36,565617.0,76.4632,76.5761,76.3221,76.5573,565617.0
2016-10-13 10:30:00,81.36,81.75,81.29,81.5,596023.0,76.5573,76.9243,76.4914,76.689,596023.0
2016-10-13 11:00:00,81.49,81.68,81.3,81.59,266791.0,76.6796,76.8584,76.5008,76.7737,266791.0
2016-10-13 11:30:00,81.6,81.75,81.55,81.62,175574.0,76.7831,76.9243,76.7361,76.802,175574.0
2016-10-13 12:00:00,81.62,81.75,81.53,81.67,211309.0,76.802,76.9243,76.7173,76.849,211309.0
2016-10-13 12:30:00,81.68,81.96,81.68,81.9,200214.0,76.8584,77.1219,76.8584,77.0654,200214.0
2016-10-13 13:00:00,81.9,81.9,81.71,81.84,210752.0,77.0654,77.0654,76.8866,77.009,210752.0
2016-10-13 13:30:00,81.84,81.99,81.8,81.99,377654.0,77.009,77.1501,76.9713,77.1501,377654.0
2016-10-13 14:00:00,81.98,82.05,81.86,81.89,278949.0,77.1407,77.2066,77.0278,77.056,278949.0
2016-10-13 14:30:00,81.9,82.04,81.88,81.99,250441.0,77.0654,77.1972,77.0466,77.1501,250441.0
2016-10-13 15:00:00,82.0,82.1,81.97,82.04,444402.0,77.1595,77.2536,77.1313,77.1972,444402.0
2016-10-13 15:30:00,82.04,82.13,81.81,81.87,843198.0,77.1972,77.2819,76.9807,77.0372,843198.0
2016-10-14 09:30:00,82.04,83.0,82.04,82.98,598684.0,77.1972,78.1005,77.1972,78.0817,598684.0
2016-10-14 10:00:00,82.97,83.19,82.78,83.09,468329.0,78.0723,78.2793,77.8935,78.1852,468329.0
2016-10-14 10:30:00,83.09,83.18,82.98,83.0,394727.0,78.1852,78.2699,78.0817,78.1005,394727.0
2016-10-14 11:00:00,83.0,83.02,82.72,82.72,392408.0,78.1005,78.1193,77.837,77.837,392408.0
2016-10-14 11:30:00,82.72,82.75,82.58,82.73,320806.0,77.837,77.8653,77.7053,77.8464,320806.0
2016-10-14 12:00:00,82.73,82.83,82.64,82.76,370520.0,77.8464,77.9405,77.7617,77.8747,370520.0
2016-10-14 12:30:00,82.77,82.83,82.72,82.81,146131.0,77.8841,77.9405,77.837,77.9217,146131.0
2016-10-14 13:00:00,82.8,82.9,82.7,82.87,191553.0,77.9123,78.0064,77.8182,77.9782,191553.0
2016-10-14 13:30:00,82.87,83.01,82.78,82.8,231438.0,77.9782,78.1099,77.8935,77.9123,231438.0
2016-10-14 14:00:00,82.8,82.87,82.65,82.85,209596.0,77.9123,77.9782,77.7712,77.9593,209596.0
2016-10-14 14:30:00,82.86,82.87,82.55,82.58,206287.0,77.9688,77.9782,77.6771,77.7053,206287.0
2016-10-14 15:00:00,82.58,82.72,82.51,82.53,277673.0,77.7053,77.837,77.6394,77.6582,277673.0
2016-10-14 15:30:00,82.52,82.68,82.47,82.48,634935.0,77.6488,77.7994,77.6018,77.6112,634935.0
2016-10-17 09:30:00,82.58,82.69,82.1,82.16,538318.0,77.7053,77.8088,77.2536,77.3101,538318.0
2016-10-17 10:00:00,82.16,82.55,82.11,82.48,414231.0,77.3101,77.6771,77.263,77.6112,414231.0
2016-10-17 10:30:00,82.49,82.52,82.27,82.33,304474.0,77.6206,77.6488,77.4136,77.47,304474.0
2016-10-17 11:00:00,82.33,82.39,82.25,82.31,326696.0,77.47,77.5265,77.3948,77.4512,326696.0
2016-10-17 11:30:00,82.3,82.36,82.18,82.26,310977.0,77.4418,77.4983,77.3289,77.4042,310977.0
2016-10-17 12:00:00,82.27,82.27,82.08,82.14,253537.0,77.4136,77.4136,77.2348,77.2913,253537.0
2016-10-17 12:30:00,82.13,82.24,82.12,82.23,303614.0,77.2819,77.3854,77.2724,77.3759,303614.0
2016-10-17 13:00:00,82.23,82.32,82.19,82.22,276018.0,77.3759,77.4606,77.3383,77.3665,276018.0
2016-10-17 13:30:00,82.22,82.3,82.13,82.15,268724.0,77.3665,77.4418,77.2819,77.3007,268724.0
2016-10-17 14:00:00,82.16,82.28,82.13,82.28,260332.0,77.3101,77.423,77.2819,77.423,260332.0
2016-10-17 14:30:00,82.28,82.3,82.2,82.29,212116.0,77.423,77.4418,77.3477,77.4324,212116.0
2016-10-17 15:00:00,82.29,82.3,82.16,82.17,304353.0,77.4324,77.4418,77.3101,77.3195,304353.0
2016-10-17 15:30:00,82.17,82.18,82.04,82.12,955184.0,77.3195,77.3289,77.1972,77.2724,955184.0
2016-10-18 09:30:00,81.5,82.11,81.36,81.4,1678678.0,76.689,77.263,76.5573,76.5949,1678678.0
2016-10-18 10:00:00,81.4,81.72,81.35,81.59,764147.0,76.5949,76.8961,76.5479,76.7737,764147.0
2016-10-18 10:30:00,81.59,81.82,81.57,81.67,535617.0,76.7737,76.9902,76.7549,76.849,535617.0
2016-10-18 11:00:00,81.68,81.95,81.67,81.92,474341.0,76.8584,77.1125,76.849,77.0842,474341.0
2016-10-18 11:30:00,81.93,82.16,81.86,82.14,363222.0,77.0937,77.3101,77.0278,77.2913,363222.0
2016-10-18 12:00:00,82.15,82.33,82.1,82.32,319682.0,77.3007,77.47,77.2536,77.4606,319682.0
2016-10-18 12:30:00,82.33,82.37,82.06,82.06,213028.0,77.47,77.5077,77.216,77.216,213028.0
2016-10-18 13:00:00,82.06,82.06,81.88,81.89,300773.0,77.216,77.216,77.0466,77.056,300773.0
2016-10-18 13:30:00,81.89,81.97,81.82,81.94,415538.0,77.056,77.1313,76.9902,77.1031,415538.0
2016-10-18 14:00:00,81.94,81.94,81.78,81.93,417616.0,77.1031,77.1031,76.9525,77.0937,417616.0
2016-10-18 14:30:00,81.93,81.93,81.73,81.84,512565.0,77.0937,77.0937,76.9055,77.009,512565.0
2016-10-18 15:00:00,81.85,81.86,81.5,81.55,727584.0,77.0184,77.0278,76.689,76.7361,727584.0
2016-10-18 15:30:00,81.55,81.65,81.43,81.57,1625735.0,76.7361,76.8302,76.6232,76.7549,1625735.0
2016-10-19 09:30:00,81.65,82.58,81.65,82.54,1045580.0,76.8302,77.7053,76.8302,77.6676,1045580.0
2016-10-19 10:00:00,82.54,82.63,82.4,82.61,836099.0,77.6676,77.7523,77.5359,77.7335,836099.0
2016-10-19 10:30:00,82.62,82.71,82.46,82.52,744332.0,77.7429,77.8276,77.5924,77.6488,744332.0
2016-10-19 11:00:00,82.52,82.59,82.44,82.5,439244.0,77.6488,77.7147,77.5736,77.63,439244.0
2016-10-19 11:30:00,82.49,82.59,82.45,82.5,433597.0,77.6206,77.7147,77.583,77.63,433597.0
2016-10-19 12:00:00,82.49,82.64,82.45,82.6,245758.0,77.6206,77.7617,77.583,77.7241,245758.0
2016-10-19 12:30:00,82.59,82.69,82.59,82.64,286495.0,77.7147,77.8088,77.7147,77.7617,286495.0
2016-10-19 13:00:00,82.63,82.68,82.59,82.61,354478.0,77.7523,77.7994,77.7147,77.7335,354478.0
2016-10-19 13:30:00,82.6,82.82,82.6,82.77,332783.0,77.7241,77.9311,77.7241,77.8841,332783.0
2016-10-19 14:00:00,82.76,82.84,82.7,82.81,414299.0,77.8747,77.9499,77.8182,77.9217,414299.0
2016-10-19 14:30:00,82.8,82.81,82.65,82.65,313356.0,77.9123,77.9217,77.7712,77.7712,313356.0
2016-10-19 15:00:00,82.65,82.78,82.65,82.77,345794.0,77.7712,77.8935,77.7712,77.8841,345794.0
2016-10-19 15:30:00,82.76,82.87,82.73,82.79,1203553.0,77.8747,77.9782,77.8464,77.9029,1203553.0
2016-10-20 09:30:00,83.05,83.1,82.66,82.75,787592.0,78.1475,78.1946,77.7806,77.8653,787592.0
2016-10-20 10:00:00,82.76,82.88,82.44,82.49,573661.0,77.8747,77.9876,77.5736,77.6206,573661.0
2016-10-20 10:30:00,82.5,82.52,82.17,82.29,468992.0,77.63,77.6488,77.3195,77.4324,468992.0
2016-10-20 11:00:00,82.3,82.37,82.18,82.29,552597.0,77.4418,77.5077,77.3289,77.4324,552597.0
2016-10-20 11:30:00,82.3,82.62,82.28,82.6,283142.0,77.4418,77.7429,77.423,77.7241,283142.0
2016-10-20 12:00:00,82.6,82.67,82.56,82.65,307361.0,77.7241,77.79,77.6865,77.7712,307361.0
2016-10-20 12:30:00,82.64,82.81,82.6,82.67,272995.0,77.7617,77.9217,77.7241,77.79,272995.0
2016-10-20 13:00:00,82.67,82.81,82.66,82.78,193825.0,77.79,77.9217,77.7806,77.8935,193825.0
2016-10-20 13:30:00,82.78,82.83,82.45,82.49,430050.0,77.8935,77.9405,77.583,77.6206,430050.0
2016-10-20 14:00:00,82.49,82.64,82.48,82.59,383067.0,77.6206,77.7617,77.6112,77.7147,383067.0
2016-10-20 14:30:00,82.59,82.72,82.55,82.67,324984.0,77.7147,77.837,77.6771,77.79,324984.0
2016-10-20 15:00:00,82.68,82.73,82.55,82.59,406476.0,77.7994,77.8464,77.6771,77.7147,406476.0
2016-10-20 15:30:00,82.6,82.64,82.48,82.49,865972.0,77.7241,77.7617,77.6112,77.6206,865972.0
2016-10-21 09:30:00,82.02,82.04,81.58,82.02,1523844.0,77.1783,77.1972,76.7643,77.1783,1523844.0
2016-10-21 10:00:00,82.02,82.05,81.86,81.94,406919.0,77.1783,77.2066,77.0278,77.1031,406919.0
2016-10-21 10:30:00,81.94,82.05,81.88,82.0,278197.0,77.1031,77.2066,77.0466,77.1595,278197.0
2016-10-21 11:00:00,81.98,82.08,81.9,81.97,268218.0,77.1407,77.2348,77.0654,77.1313,268218.0
2016-10-21 11:30:00,81.97,82.3,81.93,82.16,357025.0,77.1313,77.4418,77.0937,77.3101,357025.0
2016-10-21 12:00:00,82.16,82.26,82.13,82.18,232723.0,77.3101,77.4042,77.2819,77.3289,232723.0
2016-10-21 12:30:00,82.17,82.35,82.16,82.32,340053.0,77.3195,77.4889,77.3101,77.4606,340053.0
2016-10-21 13:00:00,82.32,82.42,82.29,82.34,211527.0,77.4606,77.5547,77.4324,77.4795,211527.0
2016-10-21 13:30:00,82.34,82.51,82.28,82.43,286392.0,77.4795,77.6394,77.423,77.5641,286392.0
2016-10-21 14:00:00,82.44,82.44,82.31,82.39,253452.0,77.5736,77.5736,77.4512,77.5265,253452.0
2016-10-21 14:30:00,82.39,82.54,82.36,82.44,254037.0,77.5265,77.6676,77.4983,77.5736,254037.0
2016-10-21 15:00:00,82.43,82.46,82.31,82.34,262794.0,77.5641,77.5924,77.4512,77.4795,262794.0
2016-10-21 15:30:00,82.34,82.43,82.32,82.38,797688.0,77.4795,77.5641,77.4606,77.5171,797688.0
2016-10-24 09:30:00,83.27,83.5,82.71,83.09,1233893.0,78.3546,78.571,77.8276,78.1852,1233893.0
2016-10-24 10:00:00,83.09,83.46,83.03,83.11,769616.0,78.1852,78.5333,78.1287,78.204,769616.0
2016-10-24 10:30:00,83.11,83.16,82.9,83.07,521435.0,78.204,78.251,78.0064,78.1664,521435.0
2016-10-24 11:00:00,83.07,83.25,83.02,83.08,589065.0,78.1664,78.3357,78.1193,78.1758,589065.0
2016-10-24 11:30:00,83.08,83.11,83.04,83.08,294627.0,78.1758,78.204,78.1381,78.1758,294627.0
2016-10-24 12:00:00,83.07,83.16,83.06,83.12,347995.0,78.1664,78.251,78.157,78.2134,347995.0
2016-10-24 12:30:00,83.12,83.2,83.03,83.09,270206.0,78.2134,78.2887,78.1287,78.1852,270206.0
2016-10-24 13:00:00,83.08,83.13,83.06,83.1,248364.0,78.1758,78.2228,78.157,78.1946,248364.0
2016-10-24 13:30:00,83.1,83.37,83.06,83.26,499598.0,78.1946,78.4487,78.157,78.3451,499598.0
2016-10-24 14:00:00,83.26,83.26,83.05,83.09,478799.0,78.3451,78.3451,78.1475,78.1852,478799.0
2016-10-24 14:30:00,83.09,83.18,83.07,83.13,371978.0,78.1852,78.2699,78.1664,78.2228,371978.0
2016-10-24 15:00:00,83.13,83.23,83.11,83.2,685586.0,78.2228,78.3169,78.204,78.2887,685586.0
2016-10-24 15:30:00,83.2,83.59,83.17,83.2,2456752.0,78.2887,78.6557,78.2605,78.2887,2456752.0
2016-10-25 09:30:00,82.15,82.81,81.96,82.41,2551890.0,77.3007,77.9217,77.1219,77.5453,2551890.0
2016-10-25 10:00:00,82.41,82.99,82.38,82.61,1214857.0,77.5453,78.0911,77.5171,77.7335,1214857.0
2016-10-25 10:30:00,82.61,82.64,81.7,81.79,1486210.0,77.7335,77.7617,76.8772,76.9619,1486210.0
2016-10-25 11:00:00,81.8,82.21,81.8,82.11,1044667.0,76.9713,77.3571,76.9713,77.263,1044667.0
2016-10-25 11:30:00,82.11,82.44,82.08,82.37,682571.0,77.263,77.5736,77.2348,77.5077,682571.0
2016-10-25 12:00:00,82.37,82.37,81.93,81.99,443133.0,77.5077,77.5077,77.0937,77.1501,443133.0
2016-10-25 12:30:00,81.99,82.29,81.9,82.14,627178.0,77.1501,77.4324,77.0654,77.2913,627178.0
2016-10-25 13:00:00,82.14,82.14,81.99,82.03,331303.0,77.2913,77.2913,77.1501,77.1878,331303.0
2016-10-25 13:30:00,82.02,82.04,81.75,81.94,523045.0,77.1783,77.1972,76.9243,77.1031,523045.0
2016-10-25 14:00:00,81.93,82.05,81.77,81.94,438969.0,77.0937,77.2066,76.9431,77.1031,438969.0
2016-10-25 14:30:00,81.93,81.98,81.85,81.9,441355.0,77.0937,77.1407,77.0184,77.0654,441355.0
2016-10-25 15:00:00,81.9,82.22,81.89,82.2,779293.0,77.0654,77.3665,77.056,77.3477,779293.0
2016-10-25 15:30:00,82.19,82.36,81.99,82.06,1482633.0,77.3383,77.4983,77.1501,77.216,1482633.0
2016-10-26 09:30:00,81.62,82.08,81.59,81.65,1003217.0,76.802,77.2348,76.7737,76.8302,1003217.0
2016-10-26 10:00:00,81.66,81.74,81.5,81.69,560179.0,76.8396,76.9149,76.689,76.8678,560179.0
2016-10-26 10:30:00,81.7,82.19,81.69,82.17,471305.0,76.8772,77.3383,76.8678,77.3195,471305.0
2016-10-26 11:00:00,82.19,82.26,82.08,82.11,607275.0,77.3383,77.4042,77.2348,77.263,607275.0
2016-10-26 11:30:00,82.11,82.12,81.91,81.92,318707.0,77.263,77.2724,77.0748,77.0842,318707.0
2016-10-26 12:00:00,81.92,81.96,81.78,81.78,328699.0,77.0842,77.1219,76.9525,76.9525,328699.0
2016-10-26 12:30:00,81.79,81.85,81.72,81.77,355901.0,76.9619,77.0184,76.8961,76.9431,355901.0
2016-10-26 13:00:00,81.77,81.82,81.59,81.62,353293.0,76.9431,76.9902,76.7737,76.802,353293.0
2016-10-26 13:30:00,81.63,81.68,81.45,81.55,363170.0,76.8114,76.8584,76.642,76.7361,363170.0
2016-10-26 14:00:00,81.55,81.64,81.41,81.58,516882.0,76.7361,76.8208,76.6044,76.7643,516882.0
2016-10-26 14:30:00,81.58,81.71,81.52,81.63,413766.0,76.7643,76.8866,76.7079,76.8114,413766.0
2016-10-26 15:00:00,81.63,81.83,81.58,81.82,483958.0,76.8114,76.9996,76.7643,76.9902,483958.0
2016-10-26 15:30:00,81.82,81.87,81.7,81.75,1242654.0,76.9902,77.0372,76.8772,76.9243,1242654.0
2016-10-27 09:30:00,81.96,82.09,81.77,81.83,659111.0,77.1219,77.2442,76.9431,76.9996,659111.0
2016-10-27 10:00:00,81.84,81.86,81.61,81.73,422853.0,77.009,77.0278,76.7925,76.9055,422853.0
2016-10-27 10:30:00,81.72,81.92,81.61,81.86,360458.0,76.8961,77.0842,76.7925,77.0278,360458.0
2016-10-27 11:00:00,81.86,82.03,81.8,81.96,379945.0,77.0278,77.1878,76.9713,77.1219,379945.0
2016-10-27 11:30:00,81.96,82.11,81.84,82.11,330176.0,77.1219,77.263,77.009,77.263,330176.0
2016-10-27 12:00:00,82.11,82.13,81.87,81.9,247342.0,77.263,77.2819,77.0372,77.0654,247342.0
2016-10-27 12:30:00,81.91,82.0,81.81,81.89,226125.0,77.0748,77.1595,76.9807,77.056,226125.0
2016-10-27 13:00:00,81.89,81.96,81.83,81.92,216321.0,77.056,77.1219,76.9996,77.0842,216321.0
2016-10-27 13:30:00,81.92,82.26,81.92,82.16,368468.0,77.0842,77.4042,77.0842,77.3101,368468.0
2016-10-27 14:00:00,82.16,82.27,82.1,82.13,434204.0,77.3101,77.4136,77.2536,77.2819,434204.0
2016-10-27 14:30:00,82.12,82.21,82.01,82.13,269817.0,77.2724,77.3571,77.1689,77.2819,269817.0
2016-10-27 15:00:00,82.13,82.22,82.0,82.1,426935.0,77.2819,77.3665,77.1595,77.2536,426935.0
2016-10-27 15:30:00,82.1,82.19,81.9,81.92,1425430.0,77.2536,77.3383,77.0654,77.0842,1425430.0
2016-10-28 09:30:00,82.52,83.36,82.5,83.21,1094072.0,77.6488,78.4392,77.63,78.2981,1094072.0
2016-10-28 10:00:00,83.2,83.23,82.77,82.85,671448.0,78.2887,78.3169,77.8841,77.9593,671448.0
2016-10-28 10:30:00,82.85,83.06,82.83,82.86,497846.0,77.9593,78.157,77.9405,77.9688,497846.0
2016-10-28 11:00:00,82.86,82.99,82.77,82.87,449792.0,77.9688,78.0911,77.8841,77.9782,449792.0
2016-10-28 11:30:00,82.88,82.95,82.79,82.79,262032.0,77.9876,78.0534,77.9029,77.9029,262032.0
2016-10-28 12:00:00,82.79,82.91,82.77,82.82,290393.0,77.9029,78.0158,77.8841,77.9311,290393.0
2016-10-28 12:30:00,82.82,82.89,82.79,82.87,240455.0,77.9311,77.997,77.9029,77.9782,240455.0
2016-10-28 13:00:00,82.87,82.89,82.46,82.67,897064.0,77.9782,77.997,77.5924,77.79,897064.0
2016-10-28 13:30:00,82.67,82.73,82.16,82.16,855227.0,77.79,77.8464,77.3101,77.3101,855227.0
2016-10-28 14:00:00,82.17,82.71,82.11,82.67,805131.0,77.3195,77.8276,77.263,77.79,805131.0
2016-10-28 14:30:00,82.67,82.9,82.52,82.77,795565.0,77.79,78.0064,77.6488,77.8841,795565.0
2016-10-28 15:00:00,82.76,82.78,82.35,82.58,609340.0,77.8747,77.8935,77.4889,77.7053,609340.0
2016-10-28 15:30:00,82.57,82.58,82.22,82.24,1600876.0,77.6959,77.7053,77.3665,77.3854,1600876.0
2016-10-31 09:30:00,82.44,82.9,82.42,82.6,718329.0,77.5736,78.0064,77.5547,77.7241,718329.0
2016-10-31 10:00:00,82.61,82.66,82.53,82.65,360537.0,77.7335,77.7806,77.6582,77.7712,360537.0
2016-10-31 10:30:00,82.65,82.75,82.38,82.68,411444.0,77.7712,77.8653,77.5171,77.7994,411444.0
2016-10-31 11:00:00,82.7,82.74,82.56,82.66,294631.0,77.8182,77.8558,77.6865,77.7806,294631.0
2016-10-31 11:30:00,82.66,82.86,82.66,82.82,240094.0,77.7806,77.9688,77.7806,77.9311,240094.0
2016-10-31 12:00:00,82.81,82.89,82.63,82.73,322529.0,77.9217,77.997,77.7523,77.8464,322529.0
2016-10-31 12:30:00,82.73,82.78,82.58,82.68,307185.0,77.8464,77.8935,77.7053,77.7994,307185.0
2016-10-31 13:00:00,82.68,82.74,82.6,82.65,298943.0,77.7994,77.8558,77.7241,77.7712,298943.0
2016-10-31 13:30:00,82.63,82.73,82.56,82.6,619084.0,77.7523,77.8464,77.6865,77.7241,619084.0
2016-10-31 14:00:00,82.6,82.64,82.35,82.39,466911.0,77.7241,77.7617,77.4889,77.5265,466911.0
2016-10-31 14:30:00,82.39,82.51,82.38,82.48,351893.0,77.5265,77.6394,77.5171,77.6112,351893.0
2016-10-31 15:00:00,82.49,82.72,82.47,82.7,733730.0,77.6206,77.837,77.6018,77.8182,733730.0
2016-10-31 15:30:00,82.71,82.75,82.49,82.53,886661.0,77.8276,77.8653,77.6206,77.6582,886661.0
2016-11-01 09:30:00,82.64,82.7,82.21,82.3,468192.0,77.7617,77.8182,77.3571,77.4418,468192.0
2016-11-01 10:00:00,82.3,82.34,82.1,82.14,470051.0,77.4418,77.4795,77.2536,77.2913,470051.0
2016-11-01 10:30:00,82.14,82.2,82.0,82.11,389740.0,77.2913,77.3477,77.1595,77.263,389740.0
2016-11-01 11:00:00,82.11,82.32,82.1,82.22,271864.0,77.263,77.4606,77.2536,77.3665,271864.0
2016-11-01 11:30:00,82.22,82.4,82.14,82.17,261336.0,77.3665,77.5359,77.2913,77.3195,261336.0
2016-11-01 12:00:00,82.17,82.26,81.88,81.92,490923.0,77.3195,77.4042,77.0466,77.0842,490923.0
2016-11-01 12:30:00,81.92,82.0,81.64,81.9,352455.0,77.0842,77.1595,76.8208,77.0654,352455.0
2016-11-01 13:00:00,81.89,81.99,81.81,81.91,203397.0,77.056,77.1501,76.9807,77.0748,203397.0
2016-11-01 13:30:00,81.91,81.93,81.55,81.75,386085.0,77.0748,77.0937,76.7361,76.9243,386085.0
2016-11-01 14:00:00,81.75,81.79,81.5,81.64,550939.0,76.9243,76.9619,76.689,76.8208,550939.0
2016-11-01 14:30:00,81.65,81.76,81.48,81.52,593233.0,76.8302,76.9337,76.6702,76.7079,593233.0
2016-11-01 15:00:00,81.52,81.59,81.41,81.55,664835.0,76.7079,76.7737,76.6044,76.7361,664835.0
2016-11-01 15:30:00,81.55,81.65,81.33,81.61,1557139.0,76.7361,76.8302,76.5291,76.7925,1557139.0
2016-11-02 09:30:00,80.89,81.38,80.8,81.07,969304.0,76.115,76.5761,76.0304,76.2844,969304.0
2016-11-02 10:00:00,81.07,81.15,80.99,81.11,565929.0,76.2844,76.3597,76.2091,76.3221,565929.0
2016-11-02 10:30:00,81.11,81.2,80.99,81.02,663445.0,76.3221,76.4067,76.2091,76.2374,663445.0
2016-11-02 11:00:00,81.02,81.27,81.01,81.07,416109.0,76.2374,76.4726,76.228,76.2844,416109.0
2016-11-02 11:30:00,81.06,81.12,80.97,81.01,281599.0,76.275,76.3315,76.1903,76.228,281599.0
2016-11-02 12:00:00,81.0,81.03,80.89,80.91,395235.0,76.2186,76.2468,76.115,76.1339,395235.0
2016-11-02 12:30:00,80.91,81.02,80.85,80.98,366654.0,76.1339,76.2374,76.0774,76.1997,366654.0
2016-11-02 13:00:00,80.97,80.97,80.71,80.81,298303.0,76.1903,76.1903,75.9457,76.0398,298303.0
2016-11-02 13:30:00,80.81,81.03,80.76,81.02,322558.0,76.0398,76.2468,75.9927,76.2374,322558.0
2016-11-02 14:00:00,81.02,81.15,80.6,81.08,638193.0,76.2374,76.3597,75.8422,76.2938,638193.0
2016-11-02 14:30:00,81.07,81.16,80.86,80.92,526602.0,76.2844,76.3691,76.0868,76.1433,526602.0
2016-11-02 15:00:00,80.92,80.97,80.84,80.92,456815.0,76.1433,76.1903,76.068,76.1433,456815.0
2016-11-02 15:30:00,80.93,80.94,80.52,80.56,1271447.0,76.1527,76.1621,75.7669,75.8045,1271447.0
2016-11-03 09:30:00,80.75,81.04,80.54,80.89,653461.0,75.9833,76.2562,75.7857,76.115,653461.0
2016-11-03 10:00:00,80.89,81.08,80.85,81.02,534829.0,76.115,76.2938,76.0774,76.2374,534829.0
2016-11-03 10:30:00,81.02,81.13,80.92,80.93,409135.0,76.2374,76.3409,76.1433,76.1527,409135.0
2016-11-03 11:00:00,80.93,81.12,80.88,81.11,292439.0,76.1527,76.3315,76.1056,76.3221,292439.0
2016-11-03 11:30:00,81.1,81.12,80.97,80.99,448244.0,76.3127,76.3315,76.1903,76.2091,448244.0
2016-11-03 12:00:00,80.99,81.0,80.79,80.81,312154.0,76.2091,76.2186,76.021,76.0398,312154.0
2016-11-03 12:30:00,80.81,80.87,80.72,80.84,217093.0,76.0398,76.0962,75.9551,76.068,217093.0
2016-11-03 13:00:00,80.83,80.95,80.74,80.89,185734.0,76.0586,76.1715,75.9739,76.115,185734.0
2016-11-03 13:30:00,80.89,80.9,80.68,80.72,209711.0,76.115,76.1245,75.9174,75.9551,209711.0
2016-11-03 14:00:00,80.72,80.94,80.68,80.93,241356.0,75.9551,76.1621,75.9174,76.1527,241356.0
2016-11-03 14:30:00,80.93,80.98,80.83,80.98,273312.0,76.1527,76.1997,76.0586,76.1997,273312.0
2016-11-03 15:00:00,80.97,80.97,80.73,80.77,299994.0,76.1903,76.1903,75.9645,76.0021,299994.0
2016-11-03 15:30:00,80.78,80.79,80.56,80.65,699759.0,76.0115,76.021,75.8045,75.8892,699759.0
2016-11-04 09:30:00,80.65,81.04,80.6,80.84,765700.0,75.8892,76.2562,75.8422,76.068,765700.0
2016-11-04 10:00:00,80.84,80.97,80.76,80.92,379559.0,76.068,76.1903,75.9927,76.1433,379559.0
2016-11-04 10:30:00,80.91,81.02,80.72,80.73,377019.0,76.1339,76.2374,75.9551,75.9645,377019.0
2016-11-04 11:00:00,80.72,80.93,80.66,80.91,438151.0,75.9551,76.1527,75.8986,76.1339,438151.0
2016-11-04 11:30:00,80.9,81.02,80.79,81.01,306407.0,76.1245,76.2374,76.021,76.228,306407.0
2016-11-04 12:00:00,81.0,81.11,80.96,81.09,282563.0,76.2186,76.3221,76.1809,76.3032,282563.0
2016-11-04 12:30:00,81.08,81.19,81.02,81.16,240035.0,76.2938,76.3973,76.2374,76.3691,240035.0
2016-11-04 13:00:00,81.16,81.24,81.08,81.08,219542.0,76.3691,76.4444,76.2938,76.2938,219542.0
2016-11-04 13:30:00,81.08,81.14,80.95,80.97,275330.0,76.2938,76.3503,76.1715,76.1903,275330.0
2016-11-04 14:00:00,80.97,80.97,80.79,80.81,341205.0,76.1903,76.1903,76.021,76.0398,341205.0
2016-11-04 14:30:00,80.8,80.83,80.58,80.67,485276.0,76.0304,76.0586,75.8233,75.908,485276.0
2016-11-04 15:00:00,80.68,80.7,80.54,80.57,385410.0,75.9174,75.9363,75.7857,75.8139,385410.0
2016-11-04 15:30:00,80.56,80.57,80.32,80.37,932770.0,75.8045,75.8139,75.5787,75.6257,932770.0
2016-11-07 09:30:00,81.64,81.96,81.45,81.75,610471.0,76.8208,77.1219,76.642,76.9243,610471.0
2016-11-07 10:00:00,81.75,81.83,81.57,81.59,259492.0,76.9243,76.9996,76.7549,76.7737,259492.0
2016-11-07 10:30:00,81.59,81.88,81.58,81.86,298506.0,76.7737,77.0466,76.7643,77.0278,298506.0
2016-11-07 11:00:00,81.87,81.97,81.81,81.94,302844.0,77.0372,77.1313,76.9807,77.1031,302844.0
2016-11-07 11:30:00,81.94,82.11,81.92,82.06,314338.0,77.1031,77.263,77.0842,77.216,314338.0
2016-11-07 12:00:00,82.06,82.14,81.99,82.08,265740.0,77.216,77.2913,77.1501,77.2348,265740.0
2016-11-07 12:30:00,82.08,82.18,82.01,82.18,193270.0,77.2348,77.3289,77.1689,77.3289,193270.0
2016-11-07 13:00:00,82.18,82.19,82.0,82.02,349220.0,77.3289,77.3383,77.1595,77.1783,349220.0
2016-11-07 13:30:00,82.02,82.07,82.0,82.06,265155.0,77.1783,77.2254,77.1595,77.216,265155.0
2016-11-07 14:00:00,82.05,82.06,81.95,81.98,239603.0,77.2066,77.216,77.1125,77.1407,239603.0
2016-11-07 14:30:00,81.97,82.01,81.84,81.96,283027.0,77.1313,77.1689,77.009,77.1219,283027.0
2016-11-07 15:00:00,81.96,82.07,81.89,82.07,473288.0,77.1219,77.2254,77.056,77.2254,473288.0
2016-11-07 15:30:00,82.08,82.53,82.02,82.45,1497905.0,77.2348,77.6582,77.1783,77.583,1497905.0
2016-11-08 09:30:00,82.39,82.59,82.15,82.58,565913.0,77.5265,77.7147,77.3007,77.7053,565913.0
2016-11-08 10:00:00,82.58,82.68,82.42,82.51,438308.0,77.7053,77.7994,77.5547,77.6394,438308.0
2016-11-08 10:30:00,82.5,82.61,82.44,82.55,321377.0,77.63,77.7335,77.5736,77.6771,321377.0
2016-11-08 11:00:00,82.55,82.94,82.54,82.9,457987.0,77.6771,78.044,77.6676,78.0064,457987.0
2016-11-08 11:30:00,82.89,83.03,82.88,82.98,367195.0,77.997,78.1287,77.9876,78.0817,367195.0
2016-11-08 12:00:00,82.98,83.1,82.94,83.0,305000.0,78.0817,78.1946,78.044,78.1005,305000.0
2016-11-08 12:30:00,83.01,83.16,82.88,83.12,308721.0,78.1099,78.251,77.9876,78.2134,308721.0
2016-11-08 13:00:00,83.12,83.15,82.99,83.06,241687.0,78.2134,78.2416,78.0911,78.157,241687.0
2016-11-08 13:30:00,83.07,83.1,82.99,82.99,378655.0,78.1664,78.1946,78.0911,78.0911,378655.0
2016-11-08 14:00:00,83.0,83.02,82.79,83.01,528284.0,78.1005,78.1193,77.9029,78.1099,528284.0
2016-11-08 14:30:00,83.0,83.01,82.79,82.89,444503.0,78.1005,78.1099,77.9029,77.997,444503.0
2016-11-08 15:00:00,82.88,83.02,82.82,82.99,502118.0,77.9876,78.1193,77.9311,78.0911,502118.0
2016-11-08 15:30:00,83.0,83.09,82.77,82.91,1059266.0,78.1005,78.1852,77.8841,78.0158,1059266.0
2016-11-09 09:30:00,81.79,82.53,81.22,82.23,2196815.0,76.9619,77.6582,76.4256,77.3759,2196815.0
2016-11-09 10:00:00,82.23,82.78,81.88,82.78,742670.0,77.3759,77.8935,77.0466,77.8935,742670.0
2016-11-09 10:30:00,82.76,82.77,82.51,82.72,476483.0,77.8747,77.8841,77.6394,77.837,476483.0
2016-11-09 11:00:00,82.71,82.91,82.59,82.81,613186.0,77.8276,78.0158,77.7147,77.9217,613186.0
2016-11-09 11:30:00,82.82,83.13,82.82,82.97,705429.0,77.9311,78.2228,77.9311,78.0723,705429.0
2016-11-09 12:00:00,82.98,83.03,82.76,82.9,679383.0,78.0817,78.1287,77.8747,78.0064,679383.0
2016-11-09 12:30:00,82.9,83.08,82.82,83.03,431950.0,78.0064,78.1758,77.9311,78.1287,431950.0
2016-11-09 13:00:00,83.02,83.07,82.76,82.86,409199.0,78.1193,78.1664,77.8747,77.9688,409199.0
2016-11-09 13:30:00,82.85,83.09,82.82,82.84,522205.0,77.9593,78.1852,77.9311,77.9499,522205.0
2016-11-09 14:00:00,82.85,83.04,82.81,82.94,594042.0,77.9593,78.1381,77.9217,78.044,594042.0
2016-11-09 14:30:00,82.95,83.1,82.87,83.0,657490.0,78.0534,78.1946,77.9782,78.1005,657490.0
2016-11-09 15:00:00,83.0,83.16,82.98,83.13,618901.0,78.1005,78.251,78.0817,78.2228,618901.0
2016-11-09 15:30:00,83.12,83.3,83.03,83.24,1728943.0,78.2134,78.3828,78.1287,78.3263,1728943.0
2016-11-10 09:30:00,83.3,83.96,83.14,83.45,1415601.0,78.3828,79.0038,78.2322,78.5239,1415601.0
2016-11-10 10:00:00,83.45,83.58,82.33,82.39,1381079.0,78.5239,78.6463,77.47,77.5265,1381079.0
2016-11-10 10:30:00,82.39,82.45,81.41,81.46,2174680.0,77.5265,77.583,76.6044,76.6514,2174680.0
2016-11-10 11:00:00,81.46,81.87,81.46,81.79,1489961.0,76.6514,77.0372,76.6514,76.9619,1489961.0
2016-11-10 11:30:00,81.8,82.0,81.73,81.86,951493.0,76.9713,77.1595,76.9055,77.0278,951493.0
2016-11-10 12:00:00,81.85,82.4,81.83,82.19,845384.0,77.0184,77.5359,76.9996,77.3383,845384.0
2016-11-10 12:30:00,82.19,82.37,81.96,82.27,692859.0,77.3383,77.5077,77.1219,77.4136,692859.0
2016-11-10 13:00:00,82.27,82.68,82.18,82.52,615009.0,77.4136,77.7994,77.3289,77.6488,615009.0
2016-11-10 13:30:00,82.52,82.68,82.32,82.49,542224.0,77.6488,77.7994,77.4606,77.6206,542224.0
2016-11-10 14:00:00,82.48,82.53,82.21,82.35,868200.0,77.6112,77.6582,77.3571,77.4889,868200.0
2016-11-10 14:30:00,82.35,82.39,82.1,82.23,1003087.0,77.4889,77.5265,77.2536,77.3759,1003087.0
2016-11-10 15:00:00,82.24,82.3,82.09,82.23,917590.0,77.3854,77.4418,77.2442,77.3759,917590.0
2016-11-10 15:30:00,82.23,82.23,81.79,81.88,2025585.0,77.3759,77.3759,76.9619,77.0466,2025585.0
2016-11-11 09:30:00,81.59,82.53,81.54,82.29,880476.0,76.7737,77.6582,76.7267,77.4324,880476.0
2016-11-11 10:00:00,82.32,82.63,82.28,82.38,611594.0,77.4606,77.7523,77.423,77.5171,611594.0
2016-11-11 10:30:00,82.38,82.57,82.26,82.34,311628.0,77.5171,77.6959,77.4042,77.4795,311628.0
2016-11-11 11:00:00,82.34,82.34,82.03,82.06,475299.0,77.4795,77.4795,77.1878,77.216,475299.0
2016-11-11 11:30:00,82.07,82.19,81.95,82.13,364476.0,77.2254,77.3383,77.1125,77.2819,364476.0
2016-11-11 12:00:00,82.14,82.24,81.95,81.99,395393.0,77.2913,77.3854,77.1125,77.1501,395393.0
2016-11-11 12:30:00,81.99,82.17,81.95,81.97,242771.0,77.1501,77.3195,77.1125,77.1313,242771.0
2016-11-11 13:00:00,81.97,82.1,81.91,82.08,264997.0,77.1313,77.2536,77.0748,77.2348,264997.0
2016-11-11 13:30:00,82.08,82.11,81.62,81.64,402005.0,77.2348,77.263,76.802,76.8208,402005.0
2016-11-11 14:00:00,81.64,81.84,81.52,81.57,547447.0,76.8208,77.009,76.7079,76.7549,547447.0
2016-11-11 14:30:00,81.57,81.8,81.56,81.68,368533.0,76.7549,76.9713,76.7455,76.8584,368533.0
2016-11-11 15:00:00,81.68,81.88,81.67,81.81,330022.0,76.8584,77.0466,76.849,76.9807,330022.0
2016-11-11 15:30:00,81.82,81.93,81.69,81.87,948893.0,76.9902,77.0937,76.8678,77.0372,948893.0
2016-11-14 09:30:00,82.02,82.22,80.79,80.89,1145341.0,77.1783,77.3665,76.021,76.115,1145341.0
2016-11-14 10:00:00,80.89,80.89,80.01,80.13,1342065.0,76.115,76.115,75.287,75.3999,1342065.0
2016-11-14 10:30:00,80.15,80.23,78.92,79.32,2151966.0,75.4187,75.494,74.2613,74.6377,2151966.0
2016-11-14 11:00:00,79.32,79.39,78.71,78.81,1579526.0,74.6377,74.7036,74.0637,74.1578,1579526.0
2016-11-14 11:30:00,78.8,78.83,78.22,78.26,1361277.0,74.1484,74.1767,73.6027,73.6403,1361277.0
2016-11-14 12:00:00,78.26,78.31,77.84,77.91,1304809.0,73.6403,73.6873,73.2451,73.311,1304809.0
2016-11-14 12:30:00,77.91,78.13,77.3,77.77,1983125.0,73.311,73.518,72.737,73.1792,1983125.0
2016-11-14 13:00:00,77.77,78.45,77.76,78.45,1026624.0,73.1792,73.8191,73.1698,73.8191,1026624.0
2016-11-14 13:30:00,78.44,78.81,78.3,78.69,1258275.0,73.8097,74.1578,73.6779,74.0449,1258275.0
2016-11-14 14:00:00,78.69,78.76,78.59,78.61,829279.0,74.0449,74.1108,73.9508,73.9696,829279.0
2016-11-14 14:30:00,78.61,78.84,78.34,78.84,1042640.0,73.9696,74.1861,73.7156,74.1861,1042640.0
2016-11-14 15:00:00,78.84,78.95,78.42,78.45,1142290.0,74.1861,74.2896,73.7909,73.8191,1142290.0
2016-11-14 15:30:00,78.45,78.48,78.04,78.37,2956327.0,73.8191,73.8473,73.4333,73.7438,2956327.0
2016-11-15 09:30:00,78.23,79.29,77.79,79.27,3223105.0,73.6121,74.6095,73.198,74.5907,3223105.0
2016-11-15 10:00:00,79.3,79.39,78.97,79.07,2087753.0,74.6189,74.7036,74.3084,74.4025,2087753.0
2016-11-15 10:30:00,79.08,79.52,79.05,79.25,1273125.0,74.4119,74.8259,74.3837,74.5719,1273125.0
2016-11-15 11:00:00,79.25,79.54,79.2,79.21,1051903.0,74.5719,74.8447,74.5248,74.5342,1051903.0
2016-11-15 11:30:00,79.22,79.51,79.2,79.29,1029057.0,74.5436,74.8165,74.5248,74.6095,1029057.0
2016-11-15 12:00:00,79.28,79.46,79.2,79.31,491579.0,74.6001,74.7695,74.5248,74.6283,491579.0
2016-11-15 12:30:00,79.31,79.38,78.9,79.0,574323.0,74.6283,74.6942,74.2425,74.3366,574323.0
2016-11-15 13:00:00,79.0,79.08,78.91,78.92,501112.0,74.3366,74.4119,74.2519,74.2613,501112.0
2016-11-15 13:30:00,78.92,79.01,78.77,78.86,625566.0,74.2613,74.346,74.1202,74.2049,625566.0
2016-11-15 14:00:00,78.86,78.99,78.75,78.92,752955.0,74.2049,74.3272,74.1014,74.2613,752955.0
2016-11-15 14:30:00,78.92,79.06,78.76,78.98,824402.0,74.2613,74.3931,74.1108,74.3178,824402.0
2016-11-15 15:00:00,78.98,78.99,78.72,78.76,1087217.0,74.3178,74.3272,74.0731,74.1108,1087217.0
2016-11-15 15:30:00,78.77,78.86,78.45,78.58,2269479.0,74.1202,74.2049,73.8191,73.9414,2269479.0
2016-11-16 09:30:00,78.79,79.33,78.76,79.18,1426763.0,74.2918,74.8009,74.2635,74.6595,1426763.0
2016-11-16 10:00:00,79.19,79.55,79.18,79.45,782043.0,74.6689,75.0084,74.6595,74.9141,782043.0
2016-11-16 10:30:00,79.44,79.57,79.35,79.55,513435.0,74.9047,75.0272,74.8198,75.0084,513435.0
2016-11-16 11:00:00,79.55,79.74,79.42,79.72,659352.0,75.0084,75.1875,74.8858,75.1687,659352.0
2016-11-16 11:30:00,79.72,79.88,79.7,79.78,447056.0,75.1687,75.3195,75.1498,75.2253,447056.0
2016-11-16 12:00:00,79.77,79.87,79.69,79.85,395445.0,75.2158,75.3101,75.1404,75.2913,395445.0
2016-11-16 12:30:00,79.86,79.89,79.71,79.8,411091.0,75.3007,75.329,75.1592,75.2441,411091.0
2016-11-16 13:00:00,79.8,79.92,79.74,79.81,506725.0,75.2441,75.3573,75.1875,75.2535,506725.0
2016-11-16 13:30:00,79.81,79.97,79.8,79.92,515872.0,75.2535,75.4044,75.2441,75.3573,515872.0
2016-11-16 14:00:00,79.92,80.1,79.91,80.09,442582.0,75.3573,75.527,75.3478,75.5176,442582.0
2016-11-16 14:30:00,80.09,80.16,79.97,79.98,597154.0,75.5176,75.5836,75.4044,75.4138,597154.0
2016-11-16 15:00:00,79.98,80.18,79.97,80.05,458733.0,75.4138,75.6024,75.4044,75.4798,458733.0
2016-11-16 15:30:00,80.05,80.19,80.03,80.1,1267180.0,75.4798,75.6118,75.461,75.527,1267180.0
2016-11-17 09:30:00,80.32,80.74,80.18,80.34,885131.0,75.7344,76.1304,75.6024,75.7533,885131.0
2016-11-17 10:00:00,80.33,80.36,80.21,80.28,431638.0,75.7438,75.7721,75.6307,75.6967,431638.0
2016-11-17 10:30:00,80.28,80.62,80.25,80.55,441633.0,75.6967,76.0173,75.6684,75.9513,441633.0
2016-11-17 11:00:00,80.56,80.7,80.53,80.53,350529.0,75.9607,76.0927,75.9324,75.9324,350529.0
2016-11-17 11:30:00,80.54,80.66,80.5,80.64,345934.0,75.9419,76.055,75.9041,76.0362,345934.0
2016-11-17 12:00:00,80.64,80.94,80.62,80.83,449196.0,76.0362,76.319,76.0173,76.2153,449196.0
2016-11-17 12:30:00,80.82,80.9,80.77,80.83,317128.0,76.2059,76.2813,76.1587,76.2153,317128.0
2016-11-17 13:00:00,80.84,80.92,80.81,80.86,296097.0,76.2247,76.3002,76.1964,76.2436,296097.0
2016-11-17 13:30:00,80.86,81.08,80.85,81.04,358514.0,76.2436,76.451,76.2342,76.4133,358514.0
2016-11-17 14:00:00,81.04,81.05,80.77,80.81,441913.0,76.4133,76.4227,76.1587,76.1964,441913.0
2016-11-17 14:30:00,80.81,80.86,80.68,80.79,504140.0,76.1964,76.2436,76.0739,76.1776,504140.0
2016-11-17 15:00:00,80.79,81.2,80.77,81.2,630482.0,76.1776,76.5642,76.1587,76.5642,630482.0
2016-11-17 15:30:00,81.2,81.2,81.07,81.08,1193120.0,76.5642,76.5642,76.4416,76.451,1193120.0
2016-11-18 09:30:00,81.15,81.5,81.07,81.22,777736.0,76.517,76.8471,76.4416,76.583,777736.0
2016-11-18 10:00:00,81.2,81.22,80.99,81.07,279548.0,76.5642,76.583,76.3662,76.4416,279548.0
2016-11-18 10:30:00,81.06,81.07,80.75,80.8,455132.0,76.4322,76.4416,76.1399,76.187,455132.0
2016-11-18 11:00:00,80.81,80.86,80.74,80.84,305011.0,76.1964,76.2436,76.1304,76.2247,305011.0
2016-11-18 11:30:00,80.83,80.84,80.55,80.59,337825.0,76.2153,76.2247,75.9513,75.989,337825.0
2016-11-18 12:00:00,80.58,80.63,80.53,80.63,318022.0,75.9796,76.0267,75.9324,76.0267,318022.0
2016-11-18 12:30:00,80.63,80.79,80.59,80.78,253849.0,76.0267,76.1776,75.989,76.1682,253849.0
2016-11-18 13:00:00,80.78,80.89,80.76,80.84,200062.0,76.1682,76.2719,76.1493,76.2247,200062.0
2016-11-18 13:30:00,80.85,81.02,80.85,80.89,270617.0,76.2342,76.3945,76.2342,76.2719,270617.0
2016-11-18 14:00:00,80.89,80.95,80.82,80.88,209313.0,76.2719,76.3285,76.2059,76.2624,209313.0
2016-11-18 14:30:00,80.88,81.03,80.87,81.0,203030.0,76.2624,76.4039,76.253,76.3756,203030.0
2016-11-18 15:00:00,81.0,81.11,80.97,81.08,297336.0,76.3756,76.4793,76.3473,76.451,297336.0
2016-11-18 15:30:00,81.08,81.09,80.79,80.85,792617.0,76.451,76.4605,76.1776,76.2342,792617.0
2016-11-21 09:30:00,81.23,81.56,80.9,81.47,669682.0,76.5925,76.9036,76.2813,76.8188,669682.0
2016-11-21 10:00:00,81.46,81.47,81.0,81.1,397705.0,76.8093,76.8188,76.3756,76.4699,397705.0
2016-11-21 10:30:00,81.11,81.22,81.06,81.11,346078.0,76.4793,76.583,76.4322,76.4793,346078.0
2016-11-21 11:00:00,81.12,81.4,81.03,81.36,384613.0,76.4887,76.7528,76.4039,76.715,384613.0
2016-11-21 11:30:00,81.35,81.41,81.23,81.41,284227.0,76.7056,76.7622,76.5925,76.7622,284227.0
2016-11-21 12:00:00,81.41,81.44,81.3,81.41,293799.0,76.7622,76.7905,76.6585,76.7622,293799.0
2016-11-21 12:30:00,81.41,81.62,81.35,81.49,319933.0,76.7622,76.9602,76.7056,76.8376,319933.0
2016-11-21 13:00:00,81.48,81.58,81.4,81.47,323409.0,76.8282,76.9225,76.7528,76.8188,323409.0
2016-11-21 13:30:00,81.47,81.53,81.41,81.5,311012.0,76.8188,76.8753,76.7622,76.8471,311012.0
2016-11-21 14:00:00,81.51,81.66,81.5,81.64,345969.0,76.8565,76.9979,76.8471,76.9791,345969.0
2016-11-21 14:30:00,81.63,81.77,81.62,81.66,412283.0,76.9696,77.1016,76.9602,76.9979,412283.0
2016-11-21 15:00:00,81.67,81.68,81.56,81.67,450796.0,77.0073,77.0168,76.9036,77.0073,450796.0
2016-11-21 15:30:00,81.67,81.78,81.6,81.72,862408.0,77.0073,77.1111,76.9413,77.0545,862408.0
2016-11-22 09:30:00,81.69,81.69,80.55,80.56,1215851.0,77.0262,77.0262,75.9513,75.9607,1215851.0
2016-11-22 10:00:00,80.59,80.89,80.3,80.32,711469.0,75.989,76.2719,75.7156,75.7344,711469.0
2016-11-22 10:30:00,80.31,80.52,79.91,79.91,1289322.0,75.725,75.923,75.3478,75.3478,1289322.0
2016-11-22 11:00:00,79.92,79.95,79.77,79.79,1468876.0,75.3573,75.3855,75.2158,75.2347,1468876.0
2016-11-22 11:30:00,79.79,79.84,79.4,79.42,978115.0,75.2347,75.2818,74.8669,74.8858,978115.0
2016-11-22 12:00:00,79.43,79.82,79.36,79.82,897345.0,74.8952,75.263,74.8292,75.263,897345.0
2016-11-22 12:30:00,79.82,79.84,79.47,79.59,642540.0,75.263,75.2818,74.9329,75.0461,642540.0
2016-11-22 13:00:00,79.59,79.66,79.26,79.46,984875.0,75.0461,75.1121,74.7349,74.9235,984875.0
2016-11-22 13:30:00,79.46,79.64,79.39,79.47,1040100.0,74.9235,75.0932,74.8575,74.9329,1040100.0
2016-11-22 14:00:00,79.47,79.7,79.46,79.53,873355.0,74.9329,75.1498,74.9235,74.9895,873355.0
2016-11-22 14:30:00,79.54,79.72,79.45,79.7,968978.0,74.999,75.1687,74.9141,75.1498,968978.0
2016-11-22 15:00:00,79.69,79.83,79.66,79.75,944011.0,75.1404,75.2724,75.1121,75.197,944011.0
2016-11-22 15:30:00,79.75,80.0,79.7,79.91,1745523.0,75.197,75.4327,75.1498,75.3478,1745523.0
2016-11-23 09:30:00,79.98,79.99,78.95,79.34,1600474.0,75.4138,75.4233,74.4426,74.8104,1600474.0
2016-11-23 10:00:00,79.34,79.62,79.21,79.21,1308203.0,74.8104,75.0744,74.6878,74.6878,1308203.0
2016-11-23 10:30:00,79.24,79.5,79.18,79.39,965797.0,74.7161,74.9612,74.6595,74.8575,965797.0
2016-11-23 11:00:00,79.41,79.41,79.0,79.19,994606.0,74.8764,74.8764,74.4898,74.6689,994606.0
2016-11-23 11:30:00,79.18,79.36,79.16,79.19,736146.0,74.6595,74.8292,74.6406,74.6689,736146.0
2016-11-23 12:00:00,79.19,79.28,79.1,79.23,707692.0,74.6689,74.7538,74.5841,74.7067,707692.0
2016-11-23 12:30:00,79.22,79.34,79.15,79.18,752734.0,74.6972,74.8104,74.6312,74.6595,752734.0
2016-11-23 13:00:00,79.18,79.33,79.17,79.27,527976.0,74.6595,74.8009,74.6501,74.7444,527976.0
2016-11-23 13:30:00,79.27,79.33,79.23,79.26,466264.0,74.7444,74.8009,74.7067,74.7349,466264.0
2016-11-23 14:00:00,79.26,79.38,79.25,79.27,591258.0,74.7349,74.8481,74.7255,74.7444,591258.0
2016-11-23 14:30:00,79.27,79.32,79.2,79.31,577872.0,74.7444,74.7915,74.6784,74.7821,577872.0
2016-11-23 15:00:00,79.31,79.48,79.3,79.35,632365.0,74.7821,74.9424,74.7727,74.8198,632365.0
2016-11-23 15:30:00,79.36,79.66,79.35,79.57,1420561.0,74.8292,75.1121,74.8198,75.0272,1420561.0
2016-11-25 09:30:00,79.99,80.37,79.74,80.13,991921.0,75.4233,75.7816,75.1875,75.5553,991921.0
2016-11-25 10:00:00,80.13,80.14,79.97,80.01,718528.0,75.5553,75.5647,75.4044,75.4421,718528.0
2016-11-25 10:30:00,80.0,80.06,79.91,79.92,499815.0,75.4327,75.4893,75.3478,75.3573,499815.0
2016-11-25 11:00:00,79.91,80.11,79.89,80.09,435577.0,75.3478,75.5364,75.329,75.5176,435577.0
2016-11-25 11:30:00,80.09,80.1,79.98,80.0,422441.0,75.5176,75.527,75.4138,75.4327,422441.0
2016-11-25 12:00:00,80.01,80.06,79.93,80.02,309016.0,75.4421,75.4893,75.3667,75.4515,309016.0
2016-11-25 12:30:00,80.03,80.14,79.97,80.04,693077.0,75.461,75.5647,75.4044,75.4704,693077.0
2016-11-28 09:30:00,79.66,79.94,79.41,79.77,853368.0,75.1121,75.3761,74.8764,75.2158,853368.0
2016-11-28 10:00:00,79.77,79.82,79.51,79.78,437489.0,75.2158,75.263,74.9707,75.2253,437489.0
2016-11-28 10:30:00,79.78,80.01,79.65,79.7,541915.0,75.2253,75.4421,75.1027,75.1498,541915.0
2016-11-28 11:00:00,79.7,79.88,79.64,79.72,582170.0,75.1498,75.3195,75.0932,75.1687,582170.0
2016-11-28 11:30:00,79.72,79.76,79.63,79.75,508109.0,75.1687,75.2064,75.0838,75.197,508109.0
2016-11-28 12:00:00,79.75,79.78,79.67,79.75,522949.0,75.197,75.2253,75.1215,75.197,522949.0
2016-11-28 12:30:00,79.75,79.8,79.56,79.6,526286.0,75.197,75.2441,75.0178,75.0555,526286.0
2016-11-28 13:00:00,79.59,79.63,79.48,79.5,594733.0,75.0461,75.0838,74.9424,74.9612,594733.0
2016-11-28 13:30:00,79.5,79.54,79.46,79.49,479612.0,74.9612,74.999,74.9235,74.9518,479612.0
2016-11-28 14:00:00,79.5,79.51,79.37,79.45,411884.0,74.9612,74.9707,74.8387,74.9141,411884.0
2016-11-28 14:30:00,79.45,79.51,79.33,79.35,431128.0,74.9141,74.9707,74.8009,74.8198,431128.0
2016-11-28 15:00:00,79.35,79.38,79.32,79.34,560004.0,74.8198,74.8481,74.7915,74.8104,560004.0
2016-11-28 15:30:00,79.34,79.37,79.05,79.13,1541752.0,74.8104,74.8387,74.5369,74.6124,1541752.0
2016-11-29 09:30:00,79.12,79.58,79.09,79.39,815933.0,74.6029,75.0367,74.5746,74.8575,815933.0
2016-11-29 10:00:00,79.4,79.46,79.27,79.34,453898.0,74.8669,74.9235,74.7444,74.8104,453898.0
2016-11-29 10:30:00,79.35,79.4,79.17,79.2,473802.0,74.8198,74.8669,74.6501,74.6784,473802.0
2016-11-29 11:00:00,79.21,79.22,79.0,79.04,605923.0,74.6878,74.6972,74.4898,74.5275,605923.0
2016-11-29 11:30:00,79.04,79.11,78.98,78.99,499604.0,74.5275,74.5935,74.4709,74.4804,499604.0
2016-11-29 12:00:00,79.0,79.08,78.95,79.05,562362.0,74.4898,74.5652,74.4426,74.5369,562362.0
2016-11-29 12:30:00,79.05,79.05,78.98,79.02,643892.0,74.5369,74.5369,74.4709,74.5086,643892.0
2016-11-29 13:00:00,79.02,79.34,79.01,79.33,503507.0,74.5086,74.8104,74.4992,74.8009,503507.0
2016-11-29 13:30:00,79.33,79.46,79.31,79.41,405106.0,74.8009,74.9235,74.7821,74.8764,405106.0
2016-11-29 14:00:00,79.4,79.43,79.24,79.42,378415.0,74.8669,74.8952,74.7161,74.8858,378415.0
2016-11-29 14:30:00,79.42,79.44,79.29,79.3,399169.0,74.8858,74.9047,74.7632,74.7727,399169.0
2016-11-29 15:00:00,79.3,79.32,79.15,79.17,435304.0,74.7727,74.7915,74.6312,74.6501,435304.0
2016-11-29 15:30:00,79.16,79.28,79.1,79.16,1089445.0,74.6406,74.7538,74.5841,74.6406,1089445.0
2016-11-30 09:30:00,79.45,79.45,78.7,78.72,898049.0,74.9141,74.9141,74.2069,74.2258,898049.0
2016-11-30 10:00:00,78.74,78.75,77.8,77.91,1136236.0,74.2446,74.2541,73.3583,73.462,1136236.0
2016-11-30 10:30:00,77.9,78.37,77.9,78.27,680021.0,73.4526,73.8957,73.4526,73.8015,680021.0
2016-11-30 11:00:00,78.26,78.3,77.98,78.0,718170.0,73.792,73.8297,73.528,73.5469,718170.0
2016-11-30 11:30:00,78.0,78.15,77.87,77.89,652131.0,73.5469,73.6883,73.4243,73.4432,652131.0
2016-11-30 12:00:00,77.89,77.92,77.8,77.85,778059.0,73.4432,73.4714,73.3583,73.4054,778059.0
2016-11-30 12:30:00,77.85,77.86,77.81,77.84,510927.0,73.4054,73.4149,73.3677,73.396,510927.0
2016-11-30 13:00:00,77.84,77.95,77.83,77.87,553275.0,73.396,73.4997,73.3866,73.4243,553275.0
2016-11-30 13:30:00,77.87,77.9,77.56,77.65,511386.0,73.4243,73.4526,73.132,73.2169,511386.0
2016-11-30 14:00:00,77.65,77.68,77.44,77.48,750000.0,73.2169,73.2451,73.0188,73.0566,750000.0
2016-11-30 14:30:00,77.48,77.49,77.28,77.43,727204.0,73.0566,73.066,72.868,73.0094,727204.0
2016-11-30 15:00:00,77.43,77.61,77.42,77.59,679012.0,73.0094,73.1791,73.0,73.1603,679012.0
2016-11-30 15:30:00,77.59,77.59,77.33,77.35,1829135.0,73.1603,73.1603,72.9151,72.934,1829135.0
2016-12-01 09:30:00,77.57,77.62,76.14,76.25,2273099.0,73.1414,73.1886,71.7931,71.8968,2273099.0
2016-12-01 10:00:00,76.26,76.59,75.85,75.95,1668965.0,71.9062,72.2174,71.5196,71.6139,1668965.0
2016-12-01 10:30:00,75.95,76.04,75.25,75.45,2288406.0,71.6139,71.6988,70.9539,71.1425,2288406.0
2016-12-01 11:00:00,75.45,76.08,75.41,76.04,1978012.0,71.1425,71.7365,71.1047,71.6988,1978012.0
2016-12-01 11:30:00,76.04,76.1,75.71,75.72,1256881.0,71.6988,71.7553,71.3876,71.397,1256881.0
2016-12-01 12:00:00,75.72,76.05,75.6,75.9,1068552.0,71.397,71.7082,71.2839,71.5668,1068552.0
2016-12-01 12:30:00,75.9,75.95,75.71,75.81,701879.0,71.5668,71.6139,71.3876,71.4819,701879.0
2016-12-01 13:00:00,75.8,75.89,75.65,75.71,1035040.0,71.4725,71.5573,71.331,71.3876,1035040.0
2016-12-01 13:30:00,75.7,75.83,75.62,75.68,885766.0,71.3782,71.5008,71.3028,71.3593,885766.0
2016-12-01 14:00:00,75.68,75.71,75.61,75.61,754227.0,71.3593,71.3876,71.2933,71.2933,754227.0
2016-12-01 14:30:00,75.61,75.68,75.55,75.63,896230.0,71.2933,71.3593,71.2367,71.3122,896230.0
2016-12-01 15:00:00,75.63,75.65,75.4,75.42,1055235.0,71.3122,71.331,71.0953,71.1142,1055235.0
2016-12-01 15:30:00,75.42,75.45,75.27,75.4,3067312.0,71.1142,71.1425,70.9727,71.0953,3067312.0
2016-12-02 09:30:00,75.3,76.25,75.17,75.4,2228639.0,71.001,71.8968,70.8784,71.0953,2228639.0
2016-12-02 10:00:00,75.4,75.64,75.22,75.51,1377061.0,71.0953,71.3216,70.9256,71.199,1377061.0
2016-12-02 10:30:00,75.53,75.75,75.48,75.67,894341.0,71.2179,71.4253,71.1707,71.3499,894341.0
2016-12-02 11:00:00,75.68,75.94,75.66,75.77,960852.0,71.3593,71.6045,71.3405,71.4442,960852.0
2016-12-02 11:30:00,75.77,75.94,75.6,75.8,700406.0,71.4442,71.6045,71.2839,71.4725,700406.0
2016-12-02 12:00:00,75.81,75.82,75.6,75.7,515861.0,71.4819,71.4913,71.2839,71.3782,515861.0
2016-12-02 12:30:00,75.7,75.73,75.6,75.67,542252.0,71.3782,71.4065,71.2839,71.3499,542252.0
2016-12-02 13:00:00,75.67,75.68,75.49,75.52,444718.0,71.3499,71.3593,71.1802,71.2085,444718.0
2016-12-02 13:30:00,75.53,75.67,75.38,75.63,495697.0,71.2179,71.3499,71.0765,71.3122,495697.0
2016-12-02 14:00:00,75.64,75.72,75.51,75.63,526996.0,71.3216,71.397,71.199,71.3122,526996.0
2016-12-02 14:30:00,75.62,75.63,75.5,75.59,563037.0,71.3028,71.3122,71.1896,71.2745,563037.0
2016-12-02 15:00:00,75.58,75.66,75.48,75.64,662143.0,71.265,71.3405,71.1707,71.3216,662143.0
2016-12-02 15:30:00,75.63,75.77,75.52,75.71,1863998.0,71.3122,71.4442,71.2085,71.3876,1863998.0
2016-12-05 09:30:00,76.63,77.49,76.55,77.32,1929049.0,72.2551,73.066,72.1797,72.9057,1929049.0
2016-12-05 10:00:00,77.33,77.6,77.19,77.33,1239747.0,72.9151,73.1697,72.7831,72.9151,1239747.0
2016-12-05 10:30:00,77.33,77.41,77.03,77.14,979937.0,72.9151,72.9906,72.6323,72.736,979937.0
2016-12-05 11:00:00,77.14,77.23,76.98,77.07,583208.0,72.736,72.8208,72.5851,72.67,583208.0
2016-12-05 11:30:00,77.07,77.32,77.01,77.27,605936.0,72.67,72.9057,72.6134,72.8585,605936.0
2016-12-05 12:00:00,77.27,77.36,77.21,77.33,488519.0,72.8585,72.9434,72.802,72.9151,488519.0
2016-12-05 12:30:00,77.33,77.43,77.31,77.43,425784.0,72.9151,73.0094,72.8963,73.0094,425784.0
2016-12-05 13:00:00,77.43,77.45,77.3,77.33,366582.0,73.0094,73.0283,72.8868,72.9151,366582.0
2016-12-05 13:30:00,77.33,77.44,77.3,77.31,417311.0,72.9151,73.0188,72.8868,72.8963,417311.0
2016-12-05 14:00:00,77.3,77.35,77.21,77.31,551391.0,72.8868,72.934,72.802,72.8963,551391.0
2016-12-05 14:30:00,77.31,77.34,77.24,77.26,394401.0,72.8963,72.9246,72.8303,72.8491,394401.0
2016-12-05 15:00:00,77.25,77.34,77.23,77.34,459329.0,72.8397,72.9246,72.8208,72.9246,459329.0
2016-12-05 15:30:00,77.34,77.4,77.26,77.3,1210045.0,72.9246,72.9811,72.8491,72.8868,1210045.0
2016-12-06 09:30:00,77.94,77.97,77.44,77.74,1276721.0,73.4903,73.5186,73.0188,73.3017,1276721.0
2016-12-06 10:00:00,77.74,77.95,77.28,77.29,885895.0,73.3017,73.4997,72.868,72.8774,885895.0
2016-12-06 10:30:00,77.29,77.53,77.29,77.52,448214.0,72.8774,73.1037,72.8774,73.0943,448214.0
2016-12-06 11:00:00,77.52,77.55,77.05,77.08,625562.0,73.0943,73.1226,72.6511,72.6794,625562.0
2016-12-06 11:30:00,77.08,77.24,76.94,77.2,535036.0,72.6794,72.8303,72.5474,72.7925,535036.0
2016-12-06 12:00:00,77.2,77.2,77.01,77.06,499779.0,72.7925,72.7925,72.6134,72.6605,499779.0
2016-12-06 12:30:00,77.06,77.06,76.75,76.8,476687.0,72.6605,72.6605,72.3682,72.4154,476687.0
2016-12-06 13:00:00,76.8,76.9,76.71,76.74,493376.0,72.4154,72.5097,72.3305,72.3588,493376.0
2016-12-06 13:30:00,76.74,77.21,76.73,77.19,644799.0,72.3588,72.802,72.3494,72.7831,644799.0
2016-12-06 14:00:00,77.18,77.25,77.1,77.13,504286.0,72.7737,72.8397,72.6983,72.7265,504286.0
2016-12-06 14:30:00,77.13,77.19,77.09,77.18,434218.0,72.7265,72.7831,72.6888,72.7737,434218.0
2016-12-06 15:00:00,77.19,77.25,77.03,77.09,511847.0,72.7831,72.8397,72.6323,72.6888,511847.0
2016-12-06 15:30:00,77.09,77.24,77.06,77.11,1374457.0,72.6888,72.8303,72.6605,72.7077,1374457.0
2016-12-07 09:30:00,77.27,77.6,77.25,77.43,834761.0,72.8585,73.1697,72.8397,73.0094,834761.0
2016-12-07 10:00:00,77.43,77.61,77.26,77.57,495156.0,73.0094,73.1791,72.8491,73.1414,495156.0
2016-12-07 10:30:00,77.59,77.59,77.28,77.4,536386.0,73.1603,73.1603,72.868,72.9811,536386.0
2016-12-07 11:00:00,77.41,77.64,77.38,77.4,488363.0,72.9906,73.2074,72.9623,72.9811,488363.0
2016-12-07 11:30:00,77.4,77.77,77.38,77.77,517323.0,72.9811,73.33,72.9623,73.33,517323.0
2016-12-07 12:00:00,77.77,77.96,77.67,77.9,518466.0,73.33,73.5092,73.2357,73.4526,518466.0
2016-12-07 12:30:00,77.9,78.07,77.86,78.05,381947.0,73.4526,73.6129,73.4149,73.594,381947.0
2016-12-07 13:00:00,78.05,78.48,78.04,78.31,773760.0,73.594,73.9995,73.5846,73.8392,773760.0
2016-12-07 13:30:00,78.31,78.85,78.3,78.7,956744.0,73.8392,74.3483,73.8297,74.2069,956744.0
2016-12-07 14:00:00,78.71,79.3,78.61,79.29,1194556.0,74.2163,74.7727,74.122,74.7632,1194556.0
2016-12-07 14:30:00,79.28,79.47,79.25,79.3,1571745.0,74.7538,74.9329,74.7255,74.7727,1571745.0
2016-12-07 15:00:00,79.3,79.49,79.22,79.4,1361371.0,74.7727,74.9518,74.6972,74.8669,1361371.0
2016-12-07 15:30:00,79.4,79.47,79.13,79.31,2057405.0,74.8669,74.9329,74.6124,74.7821,2057405.0
2016-12-08 09:30:00,79.68,79.69,78.97,79.14,1480047.0,75.131,75.1404,74.4615,74.6218,1480047.0
2016-12-08 10:00:00,79.14,79.41,79.09,79.27,1346706.0,74.6218,74.8764,74.5746,74.7444,1346706.0
2016-12-08 10:30:00,79.27,79.38,79.21,79.3,664410.0,74.7444,74.8481,74.6878,74.7727,664410.0
2016-12-08 11:00:00,79.3,79.56,79.24,79.5,663173.0,74.7727,75.0178,74.7161,74.9612,663173.0
2016-12-08 11:30:00,79.51,79.58,79.35,79.56,610689.0,74.9707,75.0367,74.8198,75.0178,610689.0
2016-12-08 12:00:00,79.56,79.75,79.48,79.64,505810.0,75.0178,75.197,74.9424,75.0932,505810.0
2016-12-08 12:30:00,79.64,79.72,79.46,79.48,417282.0,75.0932,75.1687,74.9235,74.9424,417282.0
2016-12-08 13:00:00,79.48,79.55,79.44,79.53,431567.0,74.9424,75.0084,74.9047,74.9895,431567.0
2016-12-08 13:30:00,79.52,79.81,79.47,79.77,608270.0,74.9801,75.2535,74.9329,75.2158,608270.0
2016-12-08 14:00:00,79.77,79.87,79.49,79.57,613457.0,75.2158,75.3101,74.9518,75.0272,613457.0
2016-12-08 14:30:00,79.59,79.6,79.35,79.38,729034.0,75.0461,75.0555,74.8198,74.8481,729034.0
2016-12-08 15:00:00,79.39,79.4,79.03,79.06,907834.0,74.8575,74.8669,74.5181,74.5464,907834.0
2016-12-08 15:30:00,79.06,79.28,79.06,79.27,1592489.0,74.5464,74.7538,74.5464,74.7444,1592489.0
2016-12-09 09:30:00,79.15,79.93,79.11,79.64,609922.0,74.6312,75.3667,74.5935,75.0932,609922.0
2016-12-09 10:00:00,79.66,79.66,78.96,78.99,629594.0,75.1121,75.1121,74.4521,74.4804,629594.0
2016-12-09 10:30:00,79.0,79.22,79.0,79.18,353650.0,74.4898,74.6972,74.4898,74.6595,353650.0
2016-12-09 11:00:00,79.17,79.18,79.02,79.15,408933.0,74.6501,74.6595,74.5086,74.6312,408933.0
2016-12-09 11:30:00,79.15,79.15,78.96,79.06,503035.0,74.6312,74.6312,74.4521,74.5464,503035.0
2016-12-09 12:00:00,79.07,79.21,79.05,79.18,226296.0,74.5558,74.6878,74.5369,74.6595,226296.0
2016-12-09 12:30:00,79.18,79.25,79.08,79.11,514034.0,74.6595,74.7255,74.5652,74.5935,514034.0
2016-12-09 13:00:00,79.12,79.25,79.11,79.23,159787.0,74.6029,74.7255,74.5935,74.7067,159787.0
2016-12-09 13:30:00,79.23,79.25,79.0,79.03,211899.0,74.7067,74.7255,74.4898,74.5181,211899.0
2016-12-09 14:00:00,79.04,79.13,78.83,78.84,523302.0,74.5275,74.6124,74.3295,74.3389,523302.0
2016-12-09 14:30:00,78.84,78.94,78.83,78.93,301416.0,74.3389,74.4332,74.3295,74.4238,301416.0
2016-12-09 15:00:00,78.92,79.05,78.89,79.03,409434.0,74.4143,74.5369,74.3861,74.5181,409434.0
2016-12-09 15:30:00,79.03,79.13,78.96,79.13,871678.0,74.5181,74.6124,74.4521,74.6124,871678.0
2016-12-12 09:30:00,78.9,79.03,77.91,78.75,956434.0,74.3955,74.5181,73.462,74.2541,956434.0
2016-12-12 10:00:00,78.74,78.76,78.38,78.39,508811.0,74.2446,74.2635,73.9052,73.9146,508811.0
2016-12-12 10:30:00,78.38,78.53,78.36,78.52,473249.0,73.9052,74.0466,73.8863,74.0372,473249.0
2016-12-12 11:00:00,78.51,78.72,78.47,78.53,412579.0,74.0278,74.2258,73.99,74.0466,412579.0
2016-12-12 11:30:00,78.54,78.54,78.3,78.32,510079.0,74.056,74.056,73.8297,73.8486,510079.0
2016-12-12 12:00:00,78.32,78.32,78.1,78.14,461173.0,73.8486,73.8486,73.6412,73.6789,461173.0
2016-12-12 12:30:00,78.14,78.36,78.13,78.33,316090.0,73.6789,73.8863,73.6695,73.858,316090.0
2016-12-12 13:00:00,78.32,78.41,78.26,78.31,291935.0,73.8486,73.9335,73.792,73.8392,291935.0
2016-12-12 13:30:00,78.31,78.32,78.12,78.12,280946.0,73.8392,73.8486,73.66,73.66,280946.0
2016-12-12 14:00:00,78.12,78.23,78.01,78.03,457194.0,73.66,73.7637,73.5563,73.5752,457194.0
2016-12-12 14:30:00,78.03,78.19,78.02,78.17,454966.0,73.5752,73.726,73.5657,73.7072,454966.0
2016-12-12 15:00:00,78.17,78.32,78.14,78.27,421437.0,73.7072,73.8486,73.6789,73.8015,421437.0
2016-12-12 15:30:00,78.26,78.4,78.21,78.36,1343497.0,73.792,73.924,73.7449,73.8863,1343497.0
2016-12-13 09:30:00,78.84,78.93,78.25,78.31,1529151.0,74.3389,74.4238,73.7826,73.8392,1529151.0
2016-12-13 10:00:00,78.32,78.6,78.27,78.49,723954.0,73.8486,74.1126,73.8015,74.0089,723954.0
2016-12-13 10:30:00,78.48,79.39,78.48,79.26,869667.0,73.9995,74.8575,73.9995,74.7349,869667.0
2016-12-13 11:00:00,79.27,79.29,78.94,79.22,550549.0,74.7444,74.7632,74.4332,74.6972,550549.0
2016-12-13 11:30:00,79.21,79.29,79.06,79.14,389898.0,74.6878,74.7632,74.5464,74.6218,389898.0
2016-12-13 12:00:00,79.13,79.23,79.0,79.12,773198.0,74.6124,74.7067,74.4898,74.6029,773198.0
2016-12-13 12:30:00,79.12,79.2,79.01,79.13,544621.0,74.6029,74.6784,74.4992,74.6124,544621.0
2016-12-13 13:00:00,79.12,79.34,79.1,79.32,550158.0,74.6029,74.8104,74.5841,74.7915,550158.0
2016-12-13 13:30:00,79.32,79.35,79.15,79.2,383685.0,74.7915,74.8198,74.6312,74.6784,383685.0
2016-12-13 14:00:00,79.21,79.23,79.1,79.12,706178.0,74.6878,74.7067,74.5841,74.6029,706178.0
2016-12-13 14:30:00,79.13,79.24,79.08,79.2,596489.0,74.6124,74.7161,74.5652,74.6784,596489.0
2016-12-13 15:00:00,79.21,79.44,79.2,79.41,834514.0,74.6878,74.9047,74.6784,74.8764,834514.0
2016-12-13 15:30:00,79.41,79.5,79.16,79.2,1618610.0,74.8764,74.9612,74.6406,74.6784,1618610.0
2016-12-14 09:30:00,79.28,79.69,79.2,79.59,846497.0,74.7538,75.1404,74.6784,75.0461,846497.0
2016-12-14 10:00:00,79.59,79.6,79.49,79.53,719019.0,75.0461,75.0555,74.9518,74.9895,719019.0
2016-12-14 10:30:00,79.54,79.56,79.47,79.5,676566.0,74.999,75.0178,74.9329,74.9612,676566.0
2016-12-14 11:00:00,79.5,79.54,79.43,79.5,480554.0,74.9612,74.999,74.8952,74.9612,480554.0
2016-12-14 11:30:00,79.5,79.55,79.49,79.54,528219.0,74.9612,75.0084,74.9518,74.999,528219.0
2016-12-14 12:00:00,79.54,79.84,79.52,79.83,638103.0,74.999,75.2818,74.9801,75.2724,638103.0
2016-12-14 12:30:00,79.82,79.97,79.77,79.89,474646.0,75.263,75.4044,75.2158,75.329,474646.0
2016-12-14 13:00:00,79.89,79.97,79.74,79.88,482569.0,75.329,75.4044,75.1875,75.3195,482569.0
2016-12-14 13:30:00,79.88,79.98,79.65,79.69,751840.0,75.3195,75.4138,75.1027,75.1404,751840.0
2016-12-14 14:00:00,79.68,79.75,79.34,79.46,1029336.0,75.131,75.197,74.8104,74.9235,1029336.0
2016-12-14 14:30:00,79.45,79.66,79.42,79.5,709693.0,74.9141,75.1121,74.8858,74.9612,709693.0
2016-12-14 15:00:00,79.51,79.62,79.17,79.45,1147389.0,74.9707,75.0744,74.6501,74.9141,1147389.0
2016-12-14 15:30:00,79.44,79.68,79.12,79.15,1840566.0,74.9047,75.131,74.6029,74.6312,1840566.0
2016-12-15 09:30:00,79.38,80.08,79.21,79.98,1416480.0,74.8481,75.5081,74.6878,75.4138,1416480.0
2016-12-15 10:00:00,80.0,80.05,79.75,79.75,574185.0,75.4327,75.4798,75.197,75.197,574185.0
2016-12-15 10:30:00,79.76,80.22,79.72,80.14,668833.0,75.2064,75.6401,75.1687,75.5647,668833.0
2016-12-15 11:00:00,80.14,80.35,80.13,80.23,834850.0,75.5647,75.7627,75.5553,75.6496,834850.0
2016-12-15 11:30:00,80.24,80.39,80.13,80.15,601511.0,75.659,75.8004,75.5553,75.5741,601511.0
2016-12-15 12:00:00,80.16,80.2,79.99,80.14,695891.0,75.5836,75.6213,75.4233,75.5647,695891.0
2016-12-15 12:30:00,80.15,80.21,79.99,80.02,502849.0,75.5741,75.6307,75.4233,75.4515,502849.0
2016-12-15 13:00:00,80.03,80.07,79.99,80.01,471236.0,75.461,75.4987,75.4233,75.4421,471236.0
2016-12-15 13:30:00,80.01,80.02,79.59,79.69,807605.0,75.4421,75.4515,75.0461,75.1404,807605.0
2016-12-15 14:00:00,79.68,79.84,79.62,79.84,559440.0,75.131,75.2818,75.0744,75.2818,559440.0
2016-12-15 14:30:00,79.84,79.87,79.64,79.72,595166.0,75.2818,75.3101,75.0932,75.1687,595166.0
2016-12-15 15:00:00,79.73,79.77,79.62,79.65,920325.0,75.1781,75.2158,75.0744,75.1027,920325.0
2016-12-15 15:30:00,79.66,79.72,79.43,79.5,1462796.0,75.1121,75.1687,74.8952,74.9612,1462796.0
2016-12-16 09:30:00,79.2,79.46,78.27,78.51,4189809.0,74.6784,74.9235,73.8015,74.0278,4189809.0
2016-12-16 10:00:00,78.51,78.56,78.34,78.5,886313.0,74.0278,74.0749,73.8675,74.0183,886313.0
2016-12-16 10:30:00,78.5,78.72,78.42,78.58,667615.0,74.0183,74.2258,73.9429,74.0938,667615.0
2016-12-16 11:00:00,78.58,78.62,78.28,78.28,896395.0,74.0938,74.1315,73.8109,73.8109,896395.0
2016-12-16 11:30:00,78.28,78.56,78.28,78.55,678152.0,73.8109,74.0749,73.8109,74.0655,678152.0
2016-12-16 12:00:00,78.55,78.58,78.43,78.51,531912.0,74.0655,74.0938,73.9523,74.0278,531912.0
2016-12-16 12:30:00,78.51,78.56,78.43,78.44,553275.0,74.0278,74.0749,73.9523,73.9618,553275.0
2016-12-16 13:00:00,78.44,78.45,78.31,78.32,336064.0,73.9618,73.9712,73.8392,73.8486,336064.0
2016-12-16 13:30:00,78.31,78.43,78.31,78.35,326971.0,73.8392,73.9523,73.8392,73.8769,326971.0
2016-12-16 14:00:00,78.35,78.51,78.31,78.44,588423.0,73.8769,74.0278,73.8392,73.9618,588423.0
2016-12-16 14:30:00,78.44,78.52,78.42,78.49,551482.0,73.9618,74.0372,73.9429,74.0089,551482.0
2016-12-16 15:00:00,78.5,78.55,78.41,78.5,613238.0,74.0183,74.0655,73.9335,74.0183,613238.0
2016-12-16 15:30:00,78.5,78.51,78.17,78.37,1772632.0,74.0183,74.0278,73.7072,73.8957,1772632.0
2016-12-19 09:30:00,78.04,78.58,78.02,78.49,859316.0,73.5846,74.0938,73.5657,74.0089,859316.0
2016-12-19 10:00:00,78.52,78.53,78.15,78.19,300224.0,74.0372,74.0466,73.6883,73.726,300224.0
2016-12-19 10:30:00,78.2,78.57,78.18,78.48,364276.0,73.7355,74.0843,73.7166,73.9995,364276.0
2016-12-19 11:00:00,78.49,78.6,78.38,78.44,315559.0,74.0089,74.1126,73.9052,73.9618,315559.0
2016-12-19 11:30:00,78.45,78.49,78.31,78.31,205847.0,73.9712,74.0089,73.8392,73.8392,205847.0
2016-12-19 12:00:00,78.31,78.4,78.22,78.23,230293.0,73.8392,73.924,73.7543,73.7637,230293.0
2016-12-19 12:30:00,78.24,78.35,78.22,78.32,159090.0,73.7732,73.8769,73.7543,73.8486,159090.0
2016-12-19 13:00:00,78.33,78.35,78.21,78.28,147659.0,73.858,73.8769,73.7449,73.8109,147659.0
2016-12-19 13:30:00,78.29,78.29,78.05,78.09,471019.0,73.8203,73.8203,73.594,73.6317,471019.0
2016-12-19 14:00:00,78.1,78.27,78.09,78.16,232607.0,73.6412,73.8015,73.6317,73.6977,232607.0
2016-12-19 14:30:00,78.16,78.19,78.1,78.17,304884.0,73.6977,73.726,73.6412,73.7072,304884.0
2016-12-19 15:00:00,78.16,78.22,78.08,78.11,399468.0,73.6977,73.7543,73.6223,73.6506,399468.0
2016-12-19 15:30:00,78.11,78.19,78.04,78.12,940680.0,73.6506,73.726,73.5846,73.66,940680.0
2016-12-20 09:30:00,78.41,78.58,77.91,78.02,1054856.0,73.9335,74.0938,73.462,73.5657,1054856.0
2016-12-20 10:00:00,78.03,78.07,77.69,77.9,653216.0,73.5752,73.6129,73.2546,73.4526,653216.0
2016-12-20 10:30:00,77.89,78.25,77.89,78.22,472837.0,73.4432,73.7826,73.4432,73.7543,472837.0
2016-12-20 11:00:00,78.23,78.23,78.1,78.14,515185.0,73.7637,73.7637,73.6412,73.6789,515185.0
2016-12-20 11:30:00,78.14,78.24,78.09,78.2,293356.0,73.6789,73.7732,73.6317,73.7355,293356.0
2016-12-20 12:00:00,78.19,78.29,78.14,78.2,332873.0,73.726,73.8203,73.6789,73.7355,332873.0
2016-12-20 12:30:00,78.2,78.36,78.14,78.3,464812.0,73.7355,73.8863,73.6789,73.8297,464812.0
2016-12-20 13:00:00,78.3,78.4,78.28,78.36,194121.0,73.8297,73.924,73.8109,73.8863,194121.0
2016-12-20 13:30:00,78.35,78.39,78.27,78.31,282729.0,73.8769,73.9146,73.8015,73.8392,282729.0
2016-12-20 14:00:00,78.3,78.31,78.2,78.23,274505.0,73.8297,73.8392,73.7355,73.7637,274505.0
2016-12-20 14:30:00,78.23,78.28,78.12,78.17,335214.0,73.7637,73.8109,73.66,73.7072,335214.0
2016-12-20 15:00:00,78.17,78.28,78.17,78.27,327595.0,73.7072,73.8109,73.7072,73.8015,327595.0
2016-12-20 15:30:00,78.28,78.38,78.21,78.34,610614.0,73.8109,73.9052,73.7449,73.8675,610614.0
2016-12-21 09:30:00,78.42,78.55,78.03,78.09,722380.0,73.9429,74.0655,73.5752,73.6317,722380.0
2016-12-21 10:00:00,78.1,78.17,77.99,78.1,482666.0,73.6412,73.7072,73.5374,73.6412,482666.0
2016-12-21 10:30:00,78.09,78.34,78.08,78.15,547270.0,73.6317,73.8675,73.6223,73.6883,547270.0
2016-12-21 11:00:00,78.15,78.17,77.98,78.0,612764.0,73.6883,73.7072,73.528,73.5469,612764.0
2016-12-21 11:30:00,78.0,78.29,77.99,78.12,325435.0,73.5469,73.8203,73.5374,73.66,325435.0
2016-12-21 12:00:00,78.11,78.2,78.07,78.14,304721.0,73.6506,73.7355,73.6129,73.6789,304721.0
2016-12-21 12:30:00,78.13,78.3,78.06,78.19,305275.0,73.6695,73.8297,73.6034,73.726,305275.0
2016-12-21 13:00:00,78.19,78.22,78.06,78.21,307570.0,73.726,73.7543,73.6034,73.7449,307570.0
2016-12-21 13:30:00,78.21,78.25,78.15,78.2,369072.0,73.7449,73.7826,73.6883,73.7355,369072.0
2016-12-21 14:00:00,78.2,78.3,78.13,78.25,316560.0,73.7355,73.8297,73.6695,73.7826,316560.0
2016-12-21 14:30:00,78.25,78.32,78.23,78.25,261436.0,73.7826,73.8486,73.7637,73.7826,261436.0
2016-12-21 15:00:00,78.26,78.26,78.14,78.19,404945.0,73.792,73.792,73.6789,73.726,404945.0
2016-12-21 15:30:00,78.19,78.24,78.13,78.16,958079.0,73.726,73.7732,73.6695,73.6977,958079.0
2016-12-22 09:30:00,78.02,78.06,77.27,77.34,1660841.0,73.5657,73.6034,72.8585,72.9246,1660841.0
2016-12-22 10:00:00,77.36,77.58,77.19,77.3,1115766.0,72.9434,73.1509,72.7831,72.8868,1115766.0
2016-12-22 10:30:00,77.3,77.57,77.28,77.43,837147.0,72.8868,73.1414,72.868,73.0094,837147.0
2016-12-22 11:00:00,77.41,77.55,77.35,77.39,744855.0,72.9906,73.1226,72.934,72.9717,744855.0
2016-12-22 11:30:00,77.39,77.51,77.27,77.44,675679.0,72.9717,73.0848,72.8585,73.0188,675679.0
2016-12-22 12:00:00,77.43,77.66,77.42,77.48,665650.0,73.0094,73.2263,73.0,73.0566,665650.0
2016-12-22 12:30:00,77.48,77.6,77.43,77.58,442848.0,73.0566,73.1697,73.0094,73.1509,442848.0
2016-12-22 13:00:00,77.58,77.78,77.55,77.68,393309.0,73.1509,73.3394,73.1226,73.2451,393309.0
2016-12-22 13:30:00,77.69,77.87,77.61,77.87,479705.0,73.2546,73.4243,73.1791,73.4243,479705.0
2016-12-22 14:00:00,77.87,77.97,77.81,77.81,753172.0,73.4243,73.5186,73.3677,73.3677,753172.0
2016-12-22 14:30:00,77.81,77.89,77.76,77.88,567170.0,73.3677,73.4432,73.3206,73.4337,567170.0
2016-12-22 15:00:00,77.88,77.9,77.67,77.78,577752.0,73.4337,73.4526,73.2357,73.3394,577752.0
2016-12-22 15:30:00,77.78,77.93,77.72,77.89,934982.0,73.3394,73.4809,73.2829,73.4432,934982.0
2016-12-23 09:30:00,78.08,78.44,77.9,78.43,558250.0,73.6223,73.9618,73.4526,73.9523,558250.0
2016-12-23 10:00:00,78.42,78.48,78.22,78.24,307936.0,73.9429,73.9995,73.7543,73.7732,307936.0
2016-12-23 10:30:00,78.26,78.34,77.99,78.02,295562.0,73.792,73.8675,73.5374,73.5657,295562.0
2016-12-23 11:00:00,78.03,78.11,77.94,77.96,234734.0,73.5752,73.6506,73.4903,73.5092,234734.0
2016-12-23 11:30:00,77.96,78.21,77.94,78.11,276467.0,73.5092,73.7449,73.4903,73.6506,276467.0
2016-12-23 12:00:00,78.12,78.17,78.06,78.17,165347.0,73.66,73.7072,73.6034,73.7072,165347.0
2016-12-23 12:30:00,78.16,78.17,78.1,78.13,158496.0,73.6977,73.7072,73.6412,73.6695,158496.0
2016-12-23 13:00:00,78.13,78.17,77.98,77.98,164565.0,73.6695,73.7072,73.528,73.528,164565.0
2016-12-23 13:30:00,77.99,78.03,77.97,78.01,178327.0,73.5374,73.5752,73.5186,73.5563,178327.0
2016-12-23 14:00:00,78.01,78.07,77.97,78.03,206005.0,73.5563,73.6129,73.5186,73.5752,206005.0
2016-12-23 14:30:00,78.03,78.07,77.96,78.07,254449.0,73.5752,73.6129,73.5092,73.6129,254449.0
2016-12-23 15:00:00,78.07,78.12,78.03,78.05,172602.0,73.6129,73.66,73.5752,73.594,172602.0
2016-12-23 15:30:00,78.04,78.17,78.03,78.13,486430.0,73.5846,73.7072,73.5752,73.6695,486430.0
2016-12-27 09:30:00,78.27,78.85,78.23,78.67,488188.0,73.8015,74.3483,73.7637,74.1786,488188.0
2016-12-27 10:00:00,78.72,78.79,78.65,78.65,270209.0,74.2258,74.2918,74.1598,74.1598,270209.0
2016-12-27 10:30:00,78.66,78.68,78.44,78.47,189004.0,74.1692,74.1881,73.9618,73.99,189004.0
2016-12-27 11:00:00,78.47,78.5,78.36,78.42,203585.0,73.99,74.0183,73.8863,73.9429,203585.0
2016-12-27 11:30:00,78.42,78.47,78.32,78.35,147287.0,73.9429,73.99,73.8486,73.8769,147287.0
2016-12-27 12:00:00,78.35,78.45,78.34,78.41,145815.0,73.8769,73.9712,73.8675,73.9335,145815.0
2016-12-27 12:30:00,78.41,78.47,78.4,78.44,117047.0,73.9335,73.99,73.924,73.9618,117047.0
2016-12-27 13:00:00,78.45,78.47,78.39,78.44,161832.0,73.9712,73.99,73.9146,73.9618,161832.0
2016-12-27 13:30:00,78.44,78.46,78.27,78.3,250419.0,73.9618,73.9806,73.8015,73.8297,250419.0
2016-12-27 14:00:00,78.31,78.37,78.23,78.35,156526.0,73.8392,73.8957,73.7637,73.8769,156526.0
2016-12-27 14:30:00,78.36,78.38,78.28,78.31,158661.0,73.8863,73.9052,73.8109,73.8392,158661.0
2016-12-27 15:00:00,78.31,78.38,78.3,78.37,160466.0,73.8392,73.9052,73.8297,73.8957,160466.0
2016-12-27 15:30:00,78.37,78.42,78.28,78.33,532378.0,73.8957,73.9429,73.8109,73.858,532378.0
2016-12-28 09:30:00,78.4,78.65,78.0,78.07,675294.0,73.924,74.1598,73.5469,73.6129,675294.0
2016-12-28 10:00:00,78.07,78.21,77.97,78.01,439143.0,73.6129,73.7449,73.5186,73.5563,439143.0
2016-12-28 10:30:00,78.0,78.24,78.0,78.2,336641.0,73.5469,73.7732,73.5469,73.7355,336641.0
2016-12-28 11:00:00,78.2,78.46,78.18,78.46,334286.0,73.7355,73.9806,73.7166,73.9806,334286.0
2016-12-28 11:30:00,78.46,78.46,78.33,78.36,258740.0,73.9806,73.9806,73.858,73.8863,258740.0
2016-12-28 12:00:00,78.35,78.45,78.25,78.43,261641.0,73.8769,73.9712,73.7826,73.9523,261641.0
2016-12-28 12:30:00,78.43,78.44,78.23,78.28,285482.0,73.9523,73.9618,73.7637,73.8109,285482.0
2016-12-28 13:00:00,78.28,78.42,78.23,78.36,242802.0,73.8109,73.9429,73.7637,73.8863,242802.0
2016-12-28 13:30:00,78.37,78.45,78.36,78.44,290922.0,73.8957,73.9712,73.8863,73.9618,290922.0
2016-12-28 14:00:00,78.43,78.46,78.19,78.3,241914.0,73.9523,73.9806,73.726,73.8297,241914.0
2016-12-28 14:30:00,78.31,78.33,78.18,78.3,202258.0,73.8392,73.858,73.7166,73.8297,202258.0
2016-12-28 15:00:00,78.3,78.44,78.28,78.43,346574.0,73.8297,73.9618,73.8109,73.9523,346574.0
2016-12-28 15:30:00,78.43,78.48,78.27,78.32,1021129.0,73.9523,73.9995,73.8015,73.8486,1021129.0
2016-12-29 09:30:00,78.49,78.84,78.3,78.56,575276.0,74.0089,74.3389,73.8297,74.0749,575276.0
2016-12-29 10:00:00,78.56,78.67,78.48,78.52,319022.0,74.0749,74.1786,73.9995,74.0372,319022.0
2016-12-29 10:30:00,78.52,78.58,78.49,78.54,268285.0,74.0372,74.0938,74.0089,74.056,268285.0
2016-12-29 11:00:00,78.54,78.63,78.4,78.56,429368.0,74.056,74.1409,73.924,74.0749,429368.0
2016-12-29 11:30:00,78.56,78.63,78.49,78.58,315959.0,74.0749,74.1409,74.0089,74.0938,315959.0
2016-12-29 12:00:00,78.58,78.6,78.48,78.59,293813.0,74.0938,74.1126,73.9995,74.1032,293813.0
2016-12-29 12:30:00,78.6,78.76,78.56,78.73,253542.0,74.1126,74.2635,74.0749,74.2352,253542.0
2016-12-29 13:00:00,78.73,78.74,78.59,78.62,183759.0,74.2352,74.2446,74.1032,74.1315,183759.0
2016-12-29 13:30:00,78.63,78.63,78.49,78.52,234021.0,74.1409,74.1409,74.0089,74.0372,234021.0
2016-12-29 14:00:00,78.52,78.61,78.5,78.57,214060.0,74.0372,74.122,74.0183,74.0843,214060.0
2016-12-29 14:30:00,78.58,78.59,78.41,78.45,278736.0,74.0938,74.1032,73.9335,73.9712,278736.0
2016-12-29 15:00:00,78.45,78.48,78.38,78.42,283315.0,73.9712,73.9995,73.9052,73.9429,283315.0
2016-12-29 15:30:00,78.42,78.44,78.3,78.34,628709.0,73.9429,73.9618,73.8297,73.8675,628709.0
2016-12-30 09:30:00,78.43,78.44,78.1,78.1,561737.0,73.9523,73.9618,73.6412,73.6412,561737.0
2016-12-30 10:00:00,78.08,78.23,78.01,78.21,256637.0,73.6223,73.7637,73.5563,73.7449,256637.0
2016-12-30 10:30:00,78.22,78.37,78.19,78.24,321754.0,73.7543,73.8957,73.726,73.7732,321754.0
2016-12-30 11:00:00,78.23,78.43,78.19,78.39,275436.0,73.7637,73.9523,73.726,73.9146,275436.0
2016-12-30 11:30:00,78.39,78.41,78.28,78.39,211652.0,73.9146,73.9335,73.8109,73.9146,211652.0
2016-12-30 12:00:00,78.39,78.54,78.35,78.4,274519.0,73.9146,74.056,73.8769,73.924,274519.0
2016-12-30 12:30:00,78.39,78.44,78.17,78.2,156829.0,73.9146,73.9618,73.7072,73.7355,156829.0
2016-12-30 13:00:00,78.19,78.29,78.06,78.19,235523.0,73.726,73.8203,73.6034,73.726,235523.0
2016-12-30 13:30:00,78.19,78.22,78.02,78.05,215801.0,73.726,73.7543,73.5657,73.594,215801.0
2016-12-30 14:00:00,78.06,78.12,78.01,78.04,256629.0,73.6034,73.66,73.5563,73.5846,256629.0
2016-12-30 14:30:00,78.04,78.09,77.98,78.03,367656.0,73.5846,73.6317,73.528,73.5752,367656.0
2016-12-30 15:00:00,78.03,78.18,77.99,78.12,241123.0,73.5752,73.7166,73.5374,73.66,241123.0
2016-12-30 15:30:00,78.12,78.21,77.93,78.17,1230386.0,73.66,73.7449,73.4809,73.7072,1230386.0
2017-01-03 09:30:00,78.76,79.35,78.49,79.31,1267074.0,74.2635,74.8198,74.0089,74.7821,1267074.0
2017-01-03 10:00:00,79.32,79.91,79.27,79.41,1016520.0,74.7915,75.3478,74.7444,74.8764,1016520.0
2017-01-03 10:30:00,79.41,79.56,79.24,79.29,577319.0,74.8764,75.0178,74.7161,74.7632,577319.0
2017-01-03 11:00:00,79.3,79.57,79.17,79.55,744176.0,74.7727,75.0272,74.6501,75.0084,744176.0
2017-01-03 11:30:00,79.55,79.65,79.39,79.65,660294.0,75.0084,75.1027,74.8575,75.1027,660294.0
2017-01-03 12:00:00,79.65,79.72,79.52,79.56,299558.0,75.1027,75.1687,74.9801,75.0178,299558.0
2017-01-03 12:30:00,79.56,79.68,79.53,79.62,406951.0,75.0178,75.131,74.9895,75.0744,406951.0
2017-01-03 13:00:00,79.62,79.91,79.59,79.82,382967.0,75.0744,75.3478,75.0461,75.263,382967.0
2017-01-03 13:30:00,79.82,79.88,79.49,79.5,408991.0,75.263,75.3195,74.9518,74.9612,408991.0
2017-01-03 14:00:00,79.5,79.5,79.28,79.31,483435.0,74.9612,74.9612,74.7538,74.7821,483435.0
2017-01-03 14:30:00,79.31,79.48,79.25,79.36,469882.0,74.7821,74.9424,74.7255,74.8292,469882.0
2017-01-03 15:00:00,79.37,79.43,79.21,79.32,595102.0,74.8387,74.8952,74.6878,74.7915,595102.0
2017-01-03 15:30:00,79.32,79.54,79.27,79.49,1639322.0,74.7915,74.999,74.7444,74.9518,1639322.0
2017-01-04 09:30:00,79.44,79.87,79.36,79.79,841756.0,74.9047,75.3101,74.8292,75.2347,841756.0
2017-01-04 10:00:00,79.79,79.95,79.78,79.87,634734.0,75.2347,75.3855,75.2253,75.3101,634734.0
2017-01-04 10:30:00,79.88,80.07,79.87,79.98,514392.0,75.3195,75.4987,75.3101,75.4138,514392.0
2017-01-04 11:00:00,79.99,80.1,79.97,80.03,508535.0,75.4233,75.527,75.4044,75.461,508535.0
2017-01-04 11:30:00,80.02,80.13,80.01,80.12,285443.0,75.4515,75.5553,75.4421,75.5458,285443.0
2017-01-04 12:00:00,80.12,80.13,79.95,79.98,324047.0,75.5458,75.5553,75.3855,75.4138,324047.0
2017-01-04 12:30:00,79.99,80.06,79.92,79.92,231816.0,75.4233,75.4893,75.3573,75.3573,231816.0
2017-01-04 13:00:00,79.92,80.01,79.9,80.0,318597.0,75.3573,75.4421,75.3384,75.4327,318597.0
2017-01-04 13:30:00,80.01,80.05,79.97,80.01,291005.0,75.4421,75.4798,75.4044,75.4421,291005.0
2017-01-04 14:00:00,80.01,80.12,79.99,80.06,317092.0,75.4421,75.5458,75.4233,75.4893,317092.0
2017-01-04 14:30:00,80.06,80.1,80.0,80.04,348646.0,75.4893,75.527,75.4327,75.4704,348646.0
2017-01-04 15:00:00,80.04,80.09,80.0,80.06,386662.0,75.4704,75.5176,75.4327,75.4893,386662.0
2017-01-04 15:30:00,80.07,80.26,80.05,80.14,1126061.0,75.4987,75.6778,75.4798,75.5647,1126061.0
2017-01-05 09:30:00,80.34,81.3,80.22,81.19,1213266.0,75.7533,76.6585,75.6401,76.5548,1213266.0
2017-01-05 10:00:00,81.18,81.53,81.17,81.37,646897.0,76.5453,76.8753,76.5359,76.7245,646897.0
2017-01-05 10:30:00,81.38,81.47,81.05,81.08,412856.0,76.7339,76.8188,76.4227,76.451,412856.0
2017-01-05 11:00:00,81.08,81.16,80.86,80.98,505511.0,76.451,76.5265,76.2436,76.3567,505511.0
2017-01-05 11:30:00,80.98,81.02,80.81,80.95,370613.0,76.3567,76.3945,76.1964,76.3285,370613.0
2017-01-05 12:00:00,80.94,80.99,80.84,80.95,354968.0,76.319,76.3662,76.2247,76.3285,354968.0
2017-01-05 12:30:00,80.97,80.99,80.81,80.96,266909.0,76.3473,76.3662,76.1964,76.3379,266909.0
2017-01-05 13:00:00,80.97,81.15,80.96,81.09,293540.0,76.3473,76.517,76.3379,76.4605,293540.0
2017-01-05 13:30:00,81.09,81.12,81.01,81.01,254223.0,76.4605,76.4887,76.385,76.385,254223.0
2017-01-05 14:00:00,81.0,81.11,80.98,81.06,334972.0,76.3756,76.4793,76.3567,76.4322,334972.0
2017-01-05 14:30:00,81.06,81.1,80.98,81.05,298978.0,76.4322,76.4699,76.3567,76.4227,298978.0
2017-01-05 15:00:00,81.04,81.21,81.02,81.19,420617.0,76.4133,76.5736,76.3945,76.5548,420617.0
2017-01-05 15:30:00,81.19,81.21,81.08,81.1,1081684.0,76.5548,76.5736,76.451,76.4699,1081684.0
2017-01-06 09:30:00,81.3,81.45,80.94,81.29,784031.0,76.6585,76.7999,76.319,76.649,784031.0
2017-01-06 10:00:00,81.27,81.65,81.23,81.5,458463.0,76.6302,76.9885,76.5925,76.8471,458463.0
2017-01-06 10:30:00,81.51,81.55,81.23,81.5,482344.0,76.8565,76.8942,76.5925,76.8471,482344.0
2017-01-06 11:00:00,81.5,81.7,81.38,81.7,591508.0,76.8471,77.0356,76.7339,77.0356,591508.0
2017-01-06 11:30:00,81.7,81.93,81.67,81.92,513916.0,77.0356,77.2525,77.0073,77.2431,513916.0
2017-01-06 12:00:00,81.92,82.08,81.87,82.07,417393.0,77.2431,77.3939,77.1959,77.3845,417393.0
2017-01-06 12:30:00,82.08,82.33,82.07,82.32,605270.0,77.3939,77.6297,77.3845,77.6202,605270.0
2017-01-06 13:00:00,82.31,82.39,82.21,82.31,357193.0,77.6108,77.6862,77.5165,77.6108,357193.0
2017-01-06 13:30:00,82.31,82.49,82.28,82.37,531584.0,77.6108,77.7805,77.5825,77.6674,531584.0
2017-01-06 14:00:00,82.36,82.43,82.26,82.28,569660.0,77.658,77.724,77.5637,77.5825,569660.0
2017-01-06 14:30:00,82.29,82.41,82.26,82.32,502611.0,77.592,77.7051,77.5637,77.6202,502611.0
2017-01-06 15:00:00,82.33,82.36,82.21,82.21,483090.0,77.6297,77.658,77.5165,77.5165,483090.0
2017-01-06 15:30:00,82.21,82.31,82.19,82.23,1325990.0,77.5165,77.6108,77.4977,77.5354,1325990.0
2017-01-09 09:30:00,82.28,82.45,81.84,82.07,611743.0,77.5825,77.7428,77.1676,77.3845,611743.0
2017-01-09 10:00:00,82.07,82.28,81.88,82.21,323175.0,77.3845,77.5825,77.2054,77.5165,323175.0
2017-01-09 10:30:00,82.19,82.2,82.0,82.07,279945.0,77.4977,77.5071,77.3185,77.3845,279945.0
2017-01-09 11:00:00,82.07,82.14,81.96,82.07,387906.0,77.3845,77.4505,77.2808,77.3845,387906.0
2017-01-09 11:30:00,82.07,82.08,81.91,81.95,258357.0,77.3845,77.3939,77.2336,77.2714,258357.0
2017-01-09 12:00:00,81.95,82.01,81.81,81.96,573292.0,77.2714,77.3279,77.1394,77.2808,573292.0
2017-01-09 12:30:00,81.95,81.98,81.71,81.73,364608.0,77.2714,77.2996,77.0451,77.0639,364608.0
2017-01-09 13:00:00,81.73,81.88,81.69,81.7,360192.0,77.0639,77.2054,77.0262,77.0356,360192.0
2017-01-09 13:30:00,81.7,81.83,81.65,81.83,331936.0,77.0356,77.1582,76.9885,77.1582,331936.0
2017-01-09 14:00:00,81.83,81.87,81.67,81.69,293253.0,77.1582,77.1959,77.0073,77.0262,293253.0
2017-01-09 14:30:00,81.69,81.94,81.66,81.92,252511.0,77.0262,77.2619,76.9979,77.2431,252511.0
2017-01-09 15:00:00,81.91,81.97,81.85,81.97,235211.0,77.2336,77.2902,77.1771,77.2902,235211.0
2017-01-09 15:30:00,81.98,81.98,81.66,81.76,751885.0,77.2996,77.2996,76.9979,77.0922,751885.0
2017-01-10 09:30:00,81.7,81.9,81.2,81.33,592299.0,77.0356,77.2242,76.5642,76.6868,592299.0
2017-01-10 10:00:00,81.32,81.43,81.13,81.29,320692.0,76.6773,76.781,76.4982,76.649,320692.0
2017-01-10 10:30:00,81.31,81.79,81.3,81.61,503691.0,76.6679,77.1205,76.6585,76.9508,503691.0
2017-01-10 11:00:00,81.61,81.69,81.51,81.59,357256.0,76.9508,77.0262,76.8565,76.9319,357256.0
2017-01-10 11:30:00,81.6,81.72,81.6,81.67,250969.0,76.9413,77.0545,76.9413,77.0073,250969.0
2017-01-10 12:00:00,81.68,81.78,81.63,81.78,269645.0,77.0168,77.1111,76.9696,77.1111,269645.0
2017-01-10 12:30:00,81.78,81.8,81.6,81.68,244457.0,77.1111,77.1299,76.9413,77.0168,244457.0
2017-01-10 13:00:00,81.67,81.7,81.56,81.56,197080.0,77.0073,77.0356,76.9036,76.9036,197080.0
2017-01-10 13:30:00,81.57,81.64,81.5,81.53,226788.0,76.9131,76.9791,76.8471,76.8753,226788.0
2017-01-10 14:00:00,81.53,81.55,81.36,81.53,272718.0,76.8753,76.8942,76.715,76.8753,272718.0
2017-01-10 14:30:00,81.53,81.68,81.52,81.56,265327.0,76.8753,77.0168,76.8659,76.9036,265327.0
2017-01-10 15:00:00,81.56,81.57,81.43,81.44,268782.0,76.9036,76.9131,76.781,76.7905,268782.0
2017-01-10 15:30:00,81.44,81.52,81.29,81.31,824548.0,76.7905,76.8659,76.649,76.6679,824548.0
2017-01-11 09:30:00,81.25,81.6,80.91,81.5,583703.0,76.6113,76.9413,76.2907,76.8471,583703.0
2017-01-11 10:00:00,81.51,81.71,81.46,81.69,248416.0,76.8565,77.0451,76.8093,77.0262,248416.0
2017-01-11 10:30:00,81.69,81.73,81.44,81.54,474075.0,77.0262,77.0639,76.7905,76.8848,474075.0
2017-01-11 11:00:00,81.55,81.6,81.2,81.24,465035.0,76.8942,76.9413,76.5642,76.6019,465035.0
2017-01-11 11:30:00,81.22,81.45,81.01,81.44,418499.0,76.583,76.7999,76.385,76.7905,418499.0
2017-01-11 12:00:00,81.44,81.54,81.18,81.38,323439.0,76.7905,76.8848,76.5453,76.7339,323439.0
2017-01-11 12:30:00,81.38,81.41,81.14,81.37,280800.0,76.7339,76.7622,76.5076,76.7245,280800.0
2017-01-11 13:00:00,81.37,81.4,81.15,81.19,267514.0,76.7245,76.7528,76.517,76.5548,267514.0
2017-01-11 13:30:00,81.19,81.45,81.16,81.37,466628.0,76.5548,76.7999,76.5265,76.7245,466628.0
2017-01-11 14:00:00,81.38,81.46,81.32,81.43,270690.0,76.7339,76.8093,76.6773,76.781,270690.0
2017-01-11 14:30:00,81.43,81.55,81.43,81.48,298904.0,76.781,76.8942,76.781,76.8282,298904.0
2017-01-11 15:00:00,81.47,81.54,81.43,81.54,300161.0,76.8188,76.8848,76.781,76.8848,300161.0
2017-01-11 15:30:00,81.54,81.79,81.53,81.78,934822.0,76.8848,77.1205,76.8753,77.1111,934822.0
2017-01-12 09:30:00,81.05,81.16,80.76,81.08,1088289.0,76.4227,76.5265,76.1493,76.451,1088289.0
2017-01-12 10:00:00,81.08,81.14,80.51,81.01,609459.0,76.451,76.5076,75.9136,76.385,609459.0
2017-01-12 10:30:00,81.0,81.02,80.8,80.88,471740.0,76.3756,76.3945,76.187,76.2624,471740.0
2017-01-12 11:00:00,80.87,80.95,80.71,80.9,543681.0,76.253,76.3285,76.1022,76.2813,543681.0
2017-01-12 11:30:00,80.9,81.02,80.87,80.89,418466.0,76.2813,76.3945,76.253,76.2719,418466.0
2017-01-12 12:00:00,80.9,81.19,80.88,81.14,258769.0,76.2813,76.5548,76.2624,76.5076,258769.0
2017-01-12 12:30:00,81.14,81.31,81.14,81.26,197762.0,76.5076,76.6679,76.5076,76.6208,197762.0
2017-01-12 13:00:00,81.27,81.34,81.12,81.15,296522.0,76.6302,76.6962,76.4887,76.517,296522.0
2017-01-12 13:30:00,81.15,81.3,81.13,81.15,266901.0,76.517,76.6585,76.4982,76.517,266901.0
2017-01-12 14:00:00,81.14,81.3,81.14,81.24,218651.0,76.5076,76.6585,76.5076,76.6019,218651.0
2017-01-12 14:30:00,81.24,81.45,81.23,81.45,292434.0,76.6019,76.7999,76.5925,76.7999,292434.0
2017-01-12 15:00:00,81.45,81.46,81.32,81.37,381662.0,76.7999,76.8093,76.6773,76.7245,381662.0
2017-01-12 15:30:00,81.38,81.47,81.32,81.38,734514.0,76.7339,76.8188,76.6773,76.7339,734514.0
2017-01-13 09:30:00,81.02,81.85,80.79,81.6,772285.0,76.3945,77.1771,76.1776,76.9413,772285.0
2017-01-13 10:00:00,81.61,81.7,81.46,81.55,257352.0,76.9508,77.0356,76.8093,76.8942,257352.0
2017-01-13 10:30:00,81.56,81.57,81.43,81.53,272735.0,76.9036,76.9131,76.781,76.8753,272735.0
2017-01-13 11:00:00,81.53,81.55,81.31,81.54,320958.0,76.8753,76.8942,76.6679,76.8848,320958.0
2017-01-13 11:30:00,81.55,81.56,81.48,81.52,270791.0,76.8942,76.9036,76.8282,76.8659,270791.0
2017-01-13 12:00:00,81.52,81.53,81.36,81.4,203846.0,76.8659,76.8753,76.715,76.7528,203846.0
2017-01-13 12:30:00,81.41,81.5,81.4,81.47,125535.0,76.7622,76.8471,76.7528,76.8188,125535.0
2017-01-13 13:00:00,81.48,81.48,81.38,81.39,121003.0,76.8282,76.8282,76.7339,76.7433,121003.0
2017-01-13 13:30:00,81.39,81.45,81.3,81.33,234250.0,76.7433,76.7999,76.6585,76.6868,234250.0
2017-01-13 14:00:00,81.32,81.35,81.22,81.22,346146.0,76.6773,76.7056,76.583,76.583,346146.0
2017-01-13 14:30:00,81.23,81.36,81.19,81.29,601706.0,76.5925,76.715,76.5548,76.649,601706.0
2017-01-13 15:00:00,81.29,81.33,81.19,81.2,580318.0,76.649,76.6868,76.5548,76.5642,580318.0
2017-01-13 15:30:00,81.2,81.32,81.12,81.18,1697110.0,76.5642,76.6773,76.4887,76.5453,1697110.0
2017-01-17 09:30:00,80.76,81.29,80.76,81.04,738893.0,76.1493,76.649,76.1493,76.4133,738893.0
2017-01-17 10:00:00,81.06,81.44,81.06,81.33,413841.0,76.4322,76.7905,76.4322,76.6868,413841.0
2017-01-17 10:30:00,81.3,81.49,81.3,81.36,390169.0,76.6585,76.8376,76.6585,76.715,390169.0
2017-01-17 11:00:00,81.37,81.4,81.19,81.3,348027.0,76.7245,76.7528,76.5548,76.6585,348027.0
2017-01-17 11:30:00,81.3,81.33,81.25,81.3,140033.0,76.6585,76.6868,76.6113,76.6585,140033.0
2017-01-17 12:00:00,81.3,81.34,81.1,81.15,266303.0,76.6585,76.6962,76.4699,76.517,266303.0
2017-01-17 12:30:00,81.15,81.21,81.13,81.19,199513.0,76.517,76.5736,76.4982,76.5548,199513.0
2017-01-17 13:00:00,81.19,81.3,81.18,81.29,160867.0,76.5548,76.6585,76.5453,76.649,160867.0
2017-01-17 13:30:00,81.29,81.3,81.23,81.25,135117.0,76.649,76.6585,76.5925,76.6113,135117.0
2017-01-17 14:00:00,81.25,81.32,81.11,81.12,250934.0,76.6113,76.6773,76.4793,76.4887,250934.0
2017-01-17 14:30:00,81.13,81.17,81.03,81.09,321728.0,76.4982,76.5359,76.4039,76.4605,321728.0
2017-01-17 15:00:00,81.1,81.14,81.01,81.12,400707.0,76.4699,76.5076,76.385,76.4887,400707.0
2017-01-17 15:30:00,81.13,81.3,81.12,81.26,837490.0,76.4982,76.6585,76.4887,76.6208,837490.0
2017-01-18 09:30:00,81.27,81.59,80.98,81.59,545722.0,76.6302,76.9319,76.3567,76.9319,545722.0
2017-01-18 10:00:00,81.59,81.83,81.51,81.52,555212.0,76.9319,77.1582,76.8565,76.8659,555212.0
2017-01-18 10:30:00,81.51,81.64,81.39,81.63,269158.0,76.8565,76.9791,76.7433,76.9696,269158.0
2017-01-18 11:00:00,81.63,81.63,81.51,81.58,247921.0,76.9696,76.9696,76.8565,76.9225,247921.0
2017-01-18 11:30:00,81.57,81.64,81.45,81.5,278183.0,76.9131,76.9791,76.7999,76.8471,278183.0
2017-01-18 12:00:00,81.5,81.63,81.48,81.62,173607.0,76.8471,76.9696,76.8282,76.9602,173607.0
2017-01-18 12:30:00,81.62,81.7,81.6,81.61,212981.0,76.9602,77.0356,76.9413,76.9508,212981.0
2017-01-18 13:00:00,81.62,81.71,81.61,81.67,177158.0,76.9602,77.0451,76.9508,77.0073,177158.0
2017-01-18 13:30:00,81.67,81.72,81.63,81.64,222719.0,77.0073,77.0545,76.9696,76.9791,222719.0
2017-01-18 14:00:00,81.64,81.69,81.49,81.64,490573.0,76.9791,77.0262,76.8376,76.9791,490573.0
2017-01-18 14:30:00,81.64,81.64,81.53,81.6,280344.0,76.9791,76.9791,76.8753,76.9413,280344.0
2017-01-18 15:00:00,81.6,81.64,81.57,81.61,377872.0,76.9413,76.9791,76.9131,76.9508,377872.0
2017-01-18 15:30:00,81.6,81.64,81.56,81.6,1018272.0,76.9413,76.9791,76.9036,76.9413,1018272.0
2017-01-19 09:30:00,81.79,81.85,81.41,81.64,737184.0,77.1205,77.1771,76.7622,76.9791,737184.0
2017-01-19 10:00:00,81.63,81.8,81.57,81.6,363920.0,76.9696,77.1299,76.9131,76.9413,363920.0
2017-01-19 10:30:00,81.61,81.62,81.47,81.55,445694.0,76.9508,76.9602,76.8188,76.8942,445694.0
2017-01-19 11:00:00,81.54,81.67,81.49,81.59,541591.0,76.8848,77.0073,76.8376,76.9319,541591.0
2017-01-19 11:30:00,81.59,81.63,81.52,81.59,223561.0,76.9319,76.9696,76.8659,76.9319,223561.0
2017-01-19 12:00:00,81.59,81.63,81.57,81.6,171852.0,76.9319,76.9696,76.9131,76.9413,171852.0
2017-01-19 12:30:00,81.6,81.62,81.51,81.56,189018.0,76.9413,76.9602,76.8565,76.9036,189018.0
2017-01-19 13:00:00,81.56,81.62,81.54,81.58,216436.0,76.9036,76.9602,76.8848,76.9225,216436.0
2017-01-19 13:30:00,81.57,81.63,81.54,81.56,245301.0,76.9131,76.9696,76.8848,76.9036,245301.0
2017-01-19 14:00:00,81.56,81.61,81.41,81.54,501678.0,76.9036,76.9508,76.7622,76.8848,501678.0
2017-01-19 14:30:00,81.55,81.62,81.5,81.52,266850.0,76.8942,76.9602,76.8471,76.8659,266850.0
2017-01-19 15:00:00,81.52,81.65,81.47,81.62,454182.0,76.8659,76.9885,76.8188,76.9602,454182.0
2017-01-19 15:30:00,81.62,81.76,81.54,81.74,953918.0,76.9602,77.0922,76.8848,77.0734,953918.0
2017-01-20 09:30:00,82.09,82.28,81.77,82.15,1425479.0,77.4034,77.5825,77.1016,77.4599,1425479.0
2017-01-20 10:00:00,82.16,82.21,81.61,81.69,562077.0,77.4694,77.5165,76.9508,77.0262,562077.0
2017-01-20 10:30:00,81.69,81.99,81.68,81.9,270613.0,77.0262,77.3091,77.0168,77.2242,270613.0
2017-01-20 11:00:00,81.9,82.01,81.87,81.88,374201.0,77.2242,77.3279,77.1959,77.2054,374201.0
2017-01-20 11:30:00,81.89,82.0,81.89,81.95,218047.0,77.2148,77.3185,77.2148,77.2714,218047.0
2017-01-20 12:00:00,81.96,81.99,81.72,81.85,459026.0,77.2808,77.3091,77.0545,77.1771,459026.0
2017-01-20 12:30:00,81.85,82.08,81.68,81.92,360603.0,77.1771,77.3939,77.0168,77.2431,360603.0
2017-01-20 13:00:00,81.92,81.95,81.83,81.83,252773.0,77.2431,77.2714,77.1582,77.1582,252773.0
2017-01-20 13:30:00,81.83,81.91,81.79,81.86,248409.0,77.1582,77.2336,77.1205,77.1865,248409.0
2017-01-20 14:00:00,81.87,81.89,81.72,81.76,185832.0,77.1959,77.2148,77.0545,77.0922,185832.0
2017-01-20 14:30:00,81.77,81.83,81.74,81.8,316053.0,77.1016,77.1582,77.0734,77.1299,316053.0
2017-01-20 15:00:00,81.8,81.92,81.73,81.74,427900.0,77.1299,77.2431,77.0639,77.0734,427900.0
2017-01-20 15:30:00,81.74,81.85,81.71,81.8,1129444.0,77.0734,77.1771,77.0451,77.1299,1129444.0
2017-01-23 09:30:00,81.7,82.02,81.53,81.84,708349.0,77.0356,77.3374,76.8753,77.1676,708349.0
2017-01-23 10:00:00,81.84,81.91,81.75,81.84,282241.0,77.1676,77.2336,77.0828,77.1676,282241.0
2017-01-23 10:30:00,81.83,81.88,81.58,81.82,448242.0,77.1582,77.2054,76.9225,77.1488,448242.0
2017-01-23 11:00:00,81.82,81.82,81.58,81.64,409816.0,77.1488,77.1488,76.9225,76.9791,409816.0
2017-01-23 11:30:00,81.65,81.68,81.5,81.59,334626.0,76.9885,77.0168,76.8471,76.9319,334626.0
2017-01-23 12:00:00,81.59,81.76,81.53,81.74,275922.0,76.9319,77.0922,76.8753,77.0734,275922.0
2017-01-23 12:30:00,81.74,81.82,81.73,81.81,187803.0,77.0734,77.1488,77.0639,77.1394,187803.0
2017-01-23 13:00:00,81.81,81.95,81.81,81.89,183667.0,77.1394,77.2714,77.1394,77.2148,183667.0
2017-01-23 13:30:00,81.89,82.08,81.88,82.01,263463.0,77.2148,77.3939,77.2054,77.3279,263463.0
2017-01-23 14:00:00,82.01,82.06,81.94,81.99,329012.0,77.3279,77.3751,77.2619,77.3091,329012.0
2017-01-23 14:30:00,81.99,82.12,81.98,82.1,242549.0,77.3091,77.4317,77.2996,77.4128,242549.0
2017-01-23 15:00:00,82.1,82.25,82.09,82.24,456891.0,77.4128,77.5542,77.4034,77.5448,456891.0
2017-01-23 15:30:00,82.23,82.3,82.14,82.17,1012472.0,77.5354,77.6014,77.4505,77.4788,1012472.0
2017-01-24 09:30:00,82.4,82.4,81.85,82.01,593312.0,77.6957,77.6957,77.1771,77.3279,593312.0
2017-01-24 10:00:00,82.01,82.4,81.99,82.35,335074.0,77.3279,77.6957,77.3091,77.6485,335074.0
2017-01-24 10:30:00,82.35,82.55,82.32,82.53,517993.0,77.6485,77.8371,77.6202,77.8182,517993.0
2017-01-24 11:00:00,82.53,82.6,82.51,82.55,399871.0,77.8182,77.8843,77.7994,77.8371,399871.0
2017-01-24 11:30:00,82.56,82.76,82.56,82.7,345146.0,77.8465,78.0351,77.8465,77.9785,345146.0
2017-01-24 12:00:00,82.7,82.88,82.68,82.86,378801.0,77.9785,78.1483,77.9597,78.1294,378801.0
2017-01-24 12:30:00,82.86,83.07,82.84,83.03,646120.0,78.1294,78.3274,78.1106,78.2897,646120.0
2017-01-24 13:00:00,83.03,83.36,83.0,83.25,510588.0,78.2897,78.6009,78.2614,78.4971,510588.0
2017-01-24 13:30:00,83.25,83.41,83.24,83.31,420152.0,78.4971,78.648,78.4877,78.5537,420152.0
2017-01-24 14:00:00,83.31,83.34,83.16,83.2,529888.0,78.5537,78.582,78.4123,78.45,529888.0
2017-01-24 14:30:00,83.2,83.34,83.19,83.33,320315.0,78.45,78.582,78.4406,78.5726,320315.0
2017-01-24 15:00:00,83.33,83.49,83.31,83.36,689108.0,78.5726,78.7234,78.5537,78.6009,689108.0
2017-01-24 15:30:00,83.35,83.4,83.22,83.25,921463.0,78.5914,78.6386,78.4689,78.4971,921463.0
2017-01-25 09:30:00,83.79,84.27,83.75,83.78,1290159.0,79.0063,79.4589,78.9686,78.9969,1290159.0
2017-01-25 10:00:00,83.78,83.85,83.59,83.61,576614.0,78.9969,79.0629,78.8177,78.8366,576614.0
2017-01-25 10:30:00,83.63,83.8,83.57,83.63,509946.0,78.8554,79.0157,78.7989,78.8554,509946.0
2017-01-25 11:00:00,83.62,83.76,83.58,83.7,511313.0,78.846,78.978,78.8083,78.9215,511313.0
2017-01-25 11:30:00,83.7,83.7,83.45,83.64,390851.0,78.9215,78.9215,78.6857,78.8649,390851.0
2017-01-25 12:00:00,83.64,83.66,83.53,83.61,292784.0,78.8649,78.8837,78.7612,78.8366,292784.0
2017-01-25 12:30:00,83.62,83.74,83.59,83.68,292688.0,78.846,78.9592,78.8177,78.9026,292688.0
2017-01-25 13:00:00,83.69,83.8,83.67,83.74,252945.0,78.912,79.0157,78.8932,78.9592,252945.0
2017-01-25 13:30:00,83.75,83.8,83.7,83.77,313523.0,78.9686,79.0157,78.9215,78.9875,313523.0
2017-01-25 14:00:00,83.77,83.83,83.75,83.79,351181.0,78.9875,79.044,78.9686,79.0063,351181.0
2017-01-25 14:30:00,83.79,83.8,83.73,83.78,325435.0,79.0063,79.0157,78.9497,78.9969,325435.0
2017-01-25 15:00:00,83.78,83.82,83.71,83.79,576156.0,78.9969,79.0346,78.9309,79.0063,576156.0
2017-01-25 15:30:00,83.8,84.0,83.68,83.89,1061409.0,79.0157,79.2043,78.9026,79.1006,1061409.0
2017-01-26 09:30:00,83.92,83.92,83.28,83.5,884369.0,79.1289,79.1289,78.5254,78.7329,884369.0
2017-01-26 10:00:00,83.5,83.58,83.22,83.23,490899.0,78.7329,78.8083,78.4689,78.4783,490899.0
2017-01-26 10:30:00,83.22,83.31,83.08,83.19,508040.0,78.4689,78.5537,78.3368,78.4406,508040.0
2017-01-26 11:00:00,83.19,83.26,83.07,83.17,471599.0,78.4406,78.5066,78.3274,78.4217,471599.0
2017-01-26 11:30:00,83.17,83.39,83.08,83.26,484930.0,78.4217,78.6292,78.3368,78.5066,484930.0
2017-01-26 12:00:00,83.25,83.4,83.24,83.29,444039.0,78.4971,78.6386,78.4877,78.5349,444039.0
2017-01-26 12:30:00,83.3,83.43,83.26,83.4,332116.0,78.5443,78.6669,78.5066,78.6386,332116.0
2017-01-26 13:00:00,83.4,83.54,83.38,83.5,342990.0,78.6386,78.7706,78.6197,78.7329,342990.0
2017-01-26 13:30:00,83.5,83.56,83.41,83.47,427434.0,78.7329,78.7894,78.648,78.7046,427434.0
2017-01-26 14:00:00,83.47,83.59,83.38,83.53,451116.0,78.7046,78.8177,78.6197,78.7612,451116.0
2017-01-26 14:30:00,83.52,83.54,83.36,83.39,487933.0,78.7517,78.7706,78.6009,78.6292,487933.0
2017-01-26 15:00:00,83.39,83.51,83.34,83.43,499263.0,78.6292,78.7423,78.582,78.6669,499263.0
2017-01-26 15:30:00,83.43,83.44,83.19,83.25,1115438.0,78.6669,78.6763,78.4406,78.4971,1115438.0
2017-01-27 09:30:00,83.32,83.61,82.92,83.48,640751.0,78.5631,78.8366,78.186,78.714,640751.0
2017-01-27 10:00:00,83.48,83.48,83.31,83.38,231783.0,78.714,78.714,78.5537,78.6197,231783.0
2017-01-27 10:30:00,83.39,83.54,83.34,83.47,280455.0,78.6292,78.7706,78.582,78.7046,280455.0
2017-01-27 11:00:00,83.48,83.6,83.46,83.55,432785.0,78.714,78.8272,78.6952,78.78,432785.0
2017-01-27 11:30:00,83.56,83.64,83.51,83.62,447298.0,78.7894,78.8649,78.7423,78.846,447298.0
2017-01-27 12:00:00,83.63,83.66,83.56,83.64,225343.0,78.8554,78.8837,78.7894,78.8649,225343.0
2017-01-27 12:30:00,83.65,83.73,83.52,83.7,204986.0,78.8743,78.9497,78.7517,78.9215,204986.0
2017-01-27 13:00:00,83.7,83.78,83.65,83.71,215766.0,78.9215,78.9969,78.8743,78.9309,215766.0
2017-01-27 13:30:00,83.72,83.74,83.58,83.6,205021.0,78.9403,78.9592,78.8083,78.8272,205021.0
2017-01-27 14:00:00,83.6,83.7,83.58,83.6,225543.0,78.8272,78.9215,78.8083,78.8272,225543.0
2017-01-27 14:30:00,83.61,83.79,83.6,83.7,271904.0,78.8366,79.0063,78.8272,78.9215,271904.0
2017-01-27 15:00:00,83.7,83.71,83.56,83.59,300037.0,78.9215,78.9309,78.7894,78.8177,300037.0
2017-01-27 15:30:00,83.59,83.8,83.59,83.75,554686.0,78.8177,79.0157,78.8177,78.9686,554686.0
2017-01-30 09:30:00,83.47,83.47,82.85,82.94,819027.0,78.7046,78.7046,78.12,78.2048,819027.0
2017-01-30 10:00:00,82.92,83.06,82.66,82.98,399228.0,78.186,78.318,77.9408,78.2426,399228.0
2017-01-30 10:30:00,82.98,83.01,82.72,82.77,753928.0,78.2426,78.2708,77.9974,78.0445,753928.0
2017-01-30 11:00:00,82.78,83.16,82.74,82.87,491222.0,78.054,78.4123,78.0163,78.1388,491222.0
2017-01-30 11:30:00,82.88,83.13,82.83,83.1,537175.0,78.1483,78.384,78.1011,78.3557,537175.0
2017-01-30 12:00:00,83.09,83.37,83.09,83.31,377662.0,78.3463,78.6103,78.3463,78.5537,377662.0
2017-01-30 12:30:00,83.31,83.33,83.2,83.31,295382.0,78.5537,78.5726,78.45,78.5537,295382.0
2017-01-30 13:00:00,83.31,83.43,83.29,83.4,251532.0,78.5537,78.6669,78.5349,78.6386,251532.0
2017-01-30 13:30:00,83.4,83.5,83.33,83.49,355980.0,78.6386,78.7329,78.5726,78.7234,355980.0
2017-01-30 14:00:00,83.49,83.64,83.44,83.58,454259.0,78.7234,78.8649,78.6763,78.8083,454259.0
2017-01-30 14:30:00,83.58,83.62,83.48,83.61,313191.0,78.8083,78.846,78.714,78.8366,313191.0
2017-01-30 15:00:00,83.61,83.61,83.41,83.45,400498.0,78.8366,78.8366,78.648,78.6857,400498.0
2017-01-30 15:30:00,83.45,83.74,83.44,83.69,1379791.0,78.6857,78.9592,78.6763,78.912,1379791.0
2017-01-31 09:30:00,82.13,83.28,82.1,83.26,952413.0,77.4411,78.5254,77.4128,78.5066,952413.0
2017-01-31 10:00:00,83.25,83.26,82.74,82.78,596332.0,78.4971,78.5066,78.0163,78.054,596332.0
2017-01-31 10:30:00,82.79,82.83,82.52,82.68,369785.0,78.0634,78.1011,77.8088,77.9597,369785.0
2017-01-31 11:00:00,82.67,82.76,82.62,82.66,391161.0,77.9503,78.0351,77.9031,77.9408,391161.0
2017-01-31 11:30:00,82.65,82.66,82.45,82.57,371524.0,77.9314,77.9408,77.7428,77.856,371524.0
2017-01-31 12:00:00,82.58,82.68,82.49,82.59,267421.0,77.8654,77.9597,77.7805,77.8748,267421.0
2017-01-31 12:30:00,82.59,82.66,82.51,82.55,241032.0,77.8748,77.9408,77.7994,77.8371,241032.0
2017-01-31 13:00:00,82.55,82.62,82.48,82.62,227522.0,77.8371,77.9031,77.7711,77.9031,227522.0
2017-01-31 13:30:00,82.62,82.63,82.49,82.57,214188.0,77.9031,77.9125,77.7805,77.856,214188.0
2017-01-31 14:00:00,82.56,82.66,82.55,82.64,308984.0,77.8465,77.9408,77.8371,77.922,308984.0
2017-01-31 14:30:00,82.64,82.67,82.55,82.59,400627.0,77.922,77.9503,77.8371,77.8748,400627.0
2017-01-31 15:00:00,82.6,82.67,82.52,82.6,485280.0,77.8843,77.9503,77.8088,77.8843,485280.0
2017-01-31 15:30:00,82.6,82.72,82.59,82.72,916170.0,77.8843,77.9974,77.8748,77.9974,916170.0
2017-02-01 09:30:00,82.9,83.09,82.71,82.91,911166.0,78.1671,78.3463,77.988,78.1766,911166.0
2017-02-01 10:00:00,82.91,82.94,82.51,82.58,612748.0,78.1766,78.2048,77.7994,77.8654,612748.0
2017-02-01 10:30:00,82.58,82.61,82.24,82.33,621629.0,77.8654,77.8937,77.5448,77.6297,621629.0
2017-02-01 11:00:00,82.33,82.47,82.24,82.29,336478.0,77.6297,77.7617,77.5448,77.592,336478.0
2017-02-01 11:30:00,82.29,82.42,82.23,82.42,304973.0,77.592,77.7145,77.5354,77.7145,304973.0
2017-02-01 12:00:00,82.44,82.51,82.36,82.42,340469.0,77.7334,77.7994,77.658,77.7145,340469.0
2017-02-01 12:30:00,82.44,82.51,82.34,82.35,203557.0,77.7334,77.7994,77.6391,77.6485,203557.0
2017-02-01 13:00:00,82.34,82.47,82.29,82.31,223506.0,77.6391,77.7617,77.592,77.6108,223506.0
2017-02-01 13:30:00,82.31,82.32,82.08,82.09,411401.0,77.6108,77.6202,77.3939,77.4034,411401.0
2017-02-01 14:00:00,82.08,82.34,82.05,82.28,359278.0,77.3939,77.6391,77.3657,77.5825,359278.0
2017-02-01 14:30:00,82.29,82.37,82.16,82.35,360629.0,77.592,77.6674,77.4694,77.6485,360629.0
2017-02-01 15:00:00,82.35,82.43,82.21,82.42,436610.0,77.6485,77.724,77.5165,77.7145,436610.0
2017-02-01 15:30:00,82.42,82.5,82.35,82.42,761348.0,77.7145,77.79,77.6485,77.7145,761348.0
2017-02-02 09:30:00,82.14,82.7,81.88,82.61,611625.0,77.4505,77.9785,77.2054,77.8937,611625.0
2017-02-02 10:00:00,82.61,82.62,82.29,82.36,697809.0,77.8937,77.9031,77.592,77.658,697809.0
2017-02-02 10:30:00,82.38,82.48,82.25,82.34,400086.0,77.6768,77.7711,77.5542,77.6391,400086.0
2017-02-02 11:00:00,82.34,82.43,82.24,82.29,514482.0,77.6391,77.724,77.5448,77.592,514482.0
2017-02-02 11:30:00,82.29,82.31,82.16,82.23,541755.0,77.592,77.6108,77.4694,77.5354,541755.0
2017-02-02 12:00:00,82.23,82.25,81.94,82.14,454103.0,77.5354,77.5542,77.2619,77.4505,454103.0
2017-02-02 12:30:00,82.13,82.21,82.02,82.2,284978.0,77.4411,77.5165,77.3374,77.5071,284978.0
2017-02-02 13:00:00,82.21,82.22,81.97,81.98,471943.0,77.5165,77.5259,77.2902,77.2996,471943.0
2017-02-02 13:30:00,81.97,82.21,81.94,82.15,498193.0,77.2902,77.5165,77.2619,77.4599,498193.0
2017-02-02 14:00:00,82.14,82.14,81.91,81.92,391706.0,77.4505,77.4505,77.2336,77.2431,391706.0
2017-02-02 14:30:00,81.91,81.91,81.57,81.75,1250743.0,77.2336,77.2336,76.9131,77.0828,1250743.0
2017-02-02 15:00:00,81.75,82.06,81.69,82.04,818152.0,77.0828,77.3751,77.0262,77.3562,818152.0
2017-02-02 15:30:00,82.05,82.34,82.04,82.33,1592322.0,77.3657,77.6391,77.3562,77.6297,1592322.0
2017-02-03 09:30:00,85.74,86.82,85.11,86.06,5716354.0,80.845,81.8633,80.251,81.1467,5716354.0
2017-02-03 10:00:00,86.06,86.36,85.75,86.19,3539927.0,81.1467,81.4296,80.8544,81.2693,3539927.0
2017-02-03 10:30:00,86.19,86.36,86.02,86.33,1634164.0,81.2693,81.4296,81.109,81.4013,1634164.0
2017-02-03 11:00:00,86.32,86.78,86.27,86.76,1686363.0,81.3919,81.8256,81.3447,81.8068,1686363.0
2017-02-03 11:30:00,86.76,86.76,86.03,86.1,1389467.0,81.8068,81.8068,81.1184,81.1844,1389467.0
2017-02-03 12:00:00,86.1,86.48,86.1,86.37,916246.0,81.1844,81.5427,81.1844,81.439,916246.0
2017-02-03 12:30:00,86.37,86.56,86.29,86.55,852562.0,81.439,81.6182,81.3636,81.6087,852562.0
2017-02-03 13:00:00,86.55,86.55,86.23,86.33,1087106.0,81.6087,81.6087,81.307,81.4013,1087106.0
2017-02-03 13:30:00,86.33,86.33,85.94,86.05,958553.0,81.4013,81.4013,81.0336,81.1373,958553.0
2017-02-03 14:00:00,86.05,86.39,86.01,86.35,705268.0,81.1373,81.4579,81.0996,81.4202,705268.0
2017-02-03 14:30:00,86.34,86.54,86.34,86.42,751552.0,81.4107,81.5993,81.4107,81.4862,751552.0
2017-02-03 15:00:00,86.43,86.48,86.33,86.4,952558.0,81.4956,81.5427,81.4013,81.4673,952558.0
2017-02-03 15:30:00,86.4,86.42,86.02,86.08,2001264.0,81.4673,81.4862,81.109,81.1656,2001264.0
2017-02-06 09:30:00,86.07,86.1,85.55,85.8,1342523.0,81.1561,81.1844,80.6658,80.9016,1342523.0
2017-02-06 10:00:00,85.79,85.81,85.51,85.64,670968.0,80.8921,80.911,80.6281,80.7507,670968.0
2017-02-06 10:30:00,85.65,85.88,85.52,85.83,605854.0,80.7601,80.977,80.6375,80.9298,605854.0
2017-02-06 11:00:00,85.82,86.0,85.76,86.0,411817.0,80.9204,81.0901,80.8638,81.0901,411817.0
2017-02-06 11:30:00,85.99,86.0,85.91,85.97,407180.0,81.0807,81.0901,81.0053,81.0619,407180.0
2017-02-06 12:00:00,85.97,85.97,85.81,85.91,396230.0,81.0619,81.0619,80.911,81.0053,396230.0
2017-02-06 12:30:00,85.9,85.99,85.81,85.94,366924.0,80.9959,81.0807,80.911,81.0336,366924.0
2017-02-06 13:00:00,85.94,85.96,85.8,85.91,339047.0,81.0336,81.0524,80.9016,81.0053,339047.0
2017-02-06 13:30:00,85.9,85.91,85.76,85.84,484541.0,80.9959,81.0053,80.8638,80.9393,484541.0
2017-02-06 14:00:00,85.84,85.86,85.64,85.7,518924.0,80.9393,80.9581,80.7507,80.8073,518924.0
2017-02-06 14:30:00,85.7,85.85,85.62,85.81,524406.0,80.8073,80.9487,80.7318,80.911,524406.0
2017-02-06 15:00:00,85.81,85.89,85.74,85.76,567531.0,80.911,80.9864,80.845,80.8638,567531.0
2017-02-06 15:30:00,85.77,85.83,85.62,85.82,1076083.0,80.8733,80.9298,80.7318,80.9204,1076083.0
2017-02-07 09:30:00,85.97,86.14,85.67,85.7,709651.0,81.0619,81.2221,80.779,80.8073,709651.0
2017-02-07 10:00:00,85.71,86.19,85.68,86.17,685532.0,80.8167,81.2693,80.7884,81.2504,685532.0
2017-02-07 10:30:00,86.16,86.35,86.09,86.28,907646.0,81.241,81.4202,81.175,81.3542,907646.0
2017-02-07 11:00:00,86.27,86.27,85.93,85.94,804259.0,81.3447,81.3447,81.0241,81.0336,804259.0
2017-02-07 11:30:00,85.93,86.03,85.89,85.99,533910.0,81.0241,81.1184,80.9864,81.0807,533910.0
2017-02-07 12:00:00,86.0,86.04,85.81,85.84,468013.0,81.0901,81.1279,80.911,80.9393,468013.0
2017-02-07 12:30:00,85.84,85.97,85.82,85.91,284830.0,80.9393,81.0619,80.9204,81.0053,284830.0
2017-02-07 13:00:00,85.91,86.08,85.82,85.95,578973.0,81.0053,81.1656,80.9204,81.043,578973.0
2017-02-07 13:30:00,85.95,86.01,85.89,85.9,214363.0,81.043,81.0996,80.9864,80.9959,214363.0
2017-02-07 14:00:00,85.9,86.09,85.89,85.98,514349.0,80.9959,81.175,80.9864,81.0713,514349.0
2017-02-07 14:30:00,85.97,85.99,85.85,85.88,348107.0,81.0619,81.0807,80.9487,80.977,348107.0
2017-02-07 15:00:00,85.88,85.92,85.74,85.78,351375.0,80.977,81.0147,80.845,80.8827,351375.0
2017-02-07 15:30:00,85.78,85.82,85.67,85.8,1047937.0,80.8827,80.9204,80.779,80.9016,1047937.0
2017-02-08 09:30:00,85.8,85.84,85.08,85.23,608448.0,80.9016,80.9393,80.2227,80.3641,608448.0
2017-02-08 10:00:00,85.23,85.54,85.21,85.37,440541.0,80.3641,80.6564,80.3452,80.4961,440541.0
2017-02-08 10:30:00,85.36,85.58,85.25,85.51,472857.0,80.4867,80.6941,80.383,80.6281,472857.0
2017-02-08 11:00:00,85.51,85.59,85.47,85.52,486536.0,80.6281,80.7035,80.5904,80.6375,486536.0
2017-02-08 11:30:00,85.52,85.64,85.42,85.44,412340.0,80.6375,80.7507,80.5433,80.5621,412340.0
2017-02-08 12:00:00,85.43,85.54,85.35,85.35,304122.0,80.5527,80.6564,80.4773,80.4773,304122.0
2017-02-08 12:30:00,85.36,85.37,85.21,85.22,281997.0,80.4867,80.4961,80.3452,80.3547,281997.0
2017-02-08 13:00:00,85.22,85.27,85.12,85.12,379601.0,80.3547,80.4018,80.2604,80.2604,379601.0
2017-02-08 13:30:00,85.13,85.38,85.11,85.37,421468.0,80.2698,80.5055,80.251,80.4961,421468.0
2017-02-08 14:00:00,85.36,85.45,85.21,85.22,564689.0,80.4867,80.5715,80.3452,80.3547,564689.0
2017-02-08 14:30:00,85.21,85.36,85.19,85.33,380881.0,80.3452,80.4867,80.3264,80.4584,380881.0
2017-02-08 15:00:00,85.32,85.36,85.21,85.3,369115.0,80.449,80.4867,80.3452,80.4301,369115.0
2017-02-08 15:30:00,85.29,85.31,85.08,85.1,1038348.0,80.4207,80.4395,80.2227,80.2415,1038348.0
2017-02-09 09:30:00,85.37,85.63,85.09,85.12,569286.0,80.4961,80.7413,80.2321,80.2604,569286.0
2017-02-09 10:00:00,85.13,85.29,85.06,85.15,332047.0,80.2698,80.4207,80.2038,80.2887,332047.0
2017-02-09 10:30:00,85.14,85.2,84.88,85.05,580097.0,80.2792,80.3358,80.0341,80.1944,580097.0
2017-02-09 11:00:00,85.04,85.5,85.0,85.44,596390.0,80.1849,80.6187,80.1472,80.5621,596390.0
2017-02-09 11:30:00,85.44,85.46,85.31,85.39,366349.0,80.5621,80.581,80.4395,80.515,366349.0
2017-02-09 12:00:00,85.38,85.45,85.32,85.37,379189.0,80.5055,80.5715,80.449,80.4961,379189.0
2017-02-09 12:30:00,85.37,85.5,85.36,85.48,200169.0,80.4961,80.6187,80.4867,80.5998,200169.0
2017-02-09 13:00:00,85.48,85.51,85.41,85.47,210814.0,80.5998,80.6281,80.5338,80.5904,210814.0
2017-02-09 13:30:00,85.47,85.53,85.4,85.48,280582.0,80.5904,80.647,80.5244,80.5998,280582.0
2017-02-09 14:00:00,85.49,85.65,85.49,85.58,369077.0,80.6093,80.7601,80.6093,80.6941,369077.0
2017-02-09 14:30:00,85.59,85.72,85.59,85.69,334500.0,80.7035,80.8261,80.7035,80.7978,334500.0
2017-02-09 15:00:00,85.69,85.77,85.67,85.72,383002.0,80.7978,80.8733,80.779,80.8261,383002.0
2017-02-09 15:30:00,85.72,85.72,85.55,85.57,919136.0,80.8261,80.8261,80.6658,80.6847,919136.0
2017-02-10 09:30:00,85.8,85.87,85.31,85.34,460640.0,80.9016,80.9676,80.4395,80.4678,460640.0
2017-02-10 10:00:00,85.34,85.47,85.23,85.33,334833.0,80.4678,80.5904,80.3641,80.4584,334833.0
2017-02-10 10:30:00,85.33,85.52,85.29,85.5,415106.0,80.4584,80.6375,80.4207,80.6187,415106.0
2017-02-10 11:00:00,85.5,85.5,85.4,85.41,329662.0,80.6187,80.6187,80.5244,80.5338,329662.0
2017-02-10 11:30:00,85.42,85.65,85.39,85.57,258990.0,80.5433,80.7601,80.515,80.6847,258990.0
2017-02-10 12:00:00,85.56,85.63,85.49,85.6,256403.0,80.6753,80.7413,80.6093,80.713,256403.0
2017-02-10 12:30:00,85.6,85.76,85.58,85.71,210434.0,80.713,80.8638,80.6941,80.8167,210434.0
2017-02-10 13:00:00,85.71,85.8,85.7,85.75,221409.0,80.8167,80.9016,80.8073,80.8544,221409.0
2017-02-10 13:30:00,85.76,85.87,85.71,85.71,274721.0,80.8638,80.9676,80.8167,80.8167,274721.0
2017-02-10 14:00:00,85.71,85.82,85.67,85.77,229580.0,80.8167,80.9204,80.779,80.8733,229580.0
2017-02-10 14:30:00,85.77,85.79,85.67,85.74,185050.0,80.8733,80.8921,80.779,80.845,185050.0
2017-02-10 15:00:00,85.73,85.84,85.71,85.79,292613.0,80.8356,80.9393,80.8167,80.8921,292613.0
2017-02-10 15:30:00,85.79,85.92,85.76,85.9,1065933.0,80.8921,81.0147,80.8638,80.9959,1065933.0
2017-02-13 09:30:00,86.2,86.39,86.0,86.0,503484.0,81.2787,81.4579,81.0901,81.0901,503484.0
2017-02-13 10:00:00,86.02,86.16,86.01,86.14,439706.0,81.109,81.241,81.0996,81.2221,439706.0
2017-02-13 10:30:00,86.14,86.24,86.1,86.2,361655.0,81.2221,81.3164,81.1844,81.2787,361655.0
2017-02-13 11:00:00,86.2,86.25,86.14,86.23,292980.0,81.2787,81.3259,81.2221,81.307,292980.0
2017-02-13 11:30:00,86.23,86.29,86.19,86.23,287266.0,81.307,81.3636,81.2693,81.307,287266.0
2017-02-13 12:00:00,86.23,86.34,86.18,86.34,268663.0,81.307,81.4107,81.2599,81.4107,268663.0
2017-02-13 12:30:00,86.34,86.37,86.28,86.35,174944.0,81.4107,81.439,81.3542,81.4202,174944.0
2017-02-13 13:00:00,86.35,86.54,86.28,86.54,349960.0,81.4202,81.5993,81.3542,81.5993,349960.0
2017-02-13 13:30:00,86.54,86.59,86.45,86.5,213689.0,81.5993,81.6465,81.5145,81.5616,213689.0
2017-02-13 14:00:00,86.5,86.67,86.49,86.65,368995.0,81.5616,81.7219,81.5522,81.703,368995.0
2017-02-13 14:30:00,86.66,86.7,86.6,86.6,291725.0,81.7125,81.7502,81.6559,81.6559,291725.0
2017-02-13 15:00:00,86.61,86.62,86.49,86.57,341579.0,81.6653,81.6747,81.5522,81.6276,341579.0
2017-02-13 15:30:00,86.57,86.6,86.41,86.44,927427.0,81.6276,81.6559,81.4767,81.505,927427.0
2017-02-14 09:30:00,86.52,86.97,86.47,86.71,667400.0,81.5805,82.0048,81.5333,81.7596,667400.0
2017-02-14 10:00:00,86.71,86.78,86.55,86.55,369420.0,81.7596,81.8256,81.6087,81.6087,369420.0
2017-02-14 10:30:00,86.55,86.56,86.26,86.41,457743.0,81.6087,81.6182,81.3353,81.4767,457743.0
2017-02-14 11:00:00,86.41,86.47,86.27,86.45,332892.0,81.4767,81.5333,81.3447,81.5145,332892.0
2017-02-14 11:30:00,86.45,86.53,86.38,86.48,209945.0,81.5145,81.5899,81.4484,81.5427,209945.0
2017-02-14 12:00:00,86.49,86.59,86.35,86.36,248141.0,81.5522,81.6465,81.4202,81.4296,248141.0
2017-02-14 12:30:00,86.35,86.62,86.35,86.56,159949.0,81.4202,81.6747,81.4202,81.6182,159949.0
2017-02-14 13:00:00,86.56,86.58,86.46,86.53,292683.0,81.6182,81.637,81.5239,81.5899,292683.0
2017-02-14 13:30:00,86.54,86.6,86.46,86.56,252395.0,81.5993,81.6559,81.5239,81.6182,252395.0
2017-02-14 14:00:00,86.56,86.7,86.53,86.55,269584.0,81.6182,81.7502,81.5899,81.6087,269584.0
2017-02-14 14:30:00,86.55,86.66,86.49,86.63,265060.0,81.6087,81.7125,81.5522,81.6842,265060.0
2017-02-14 15:00:00,86.63,86.8,86.62,86.76,579486.0,81.6842,81.8445,81.6747,81.8068,579486.0
2017-02-14 15:30:00,86.76,86.88,86.71,86.86,745228.0,81.8068,81.9199,81.7596,81.901,745228.0
2017-02-15 09:30:00,87.02,87.07,86.7,86.97,787814.0,82.2066,82.2538,81.9043,82.1593,787814.0
2017-02-15 10:00:00,86.97,87.09,86.82,87.0,388836.0,82.1593,82.2727,82.0176,82.1877,388836.0
2017-02-15 10:30:00,87.0,87.11,86.98,87.11,429370.0,82.1877,82.2916,82.1688,82.2916,429370.0
2017-02-15 11:00:00,87.11,87.25,87.09,87.18,517247.0,82.2916,82.4238,82.2727,82.3577,517247.0
2017-02-15 11:30:00,87.18,87.24,87.06,87.14,323001.0,82.3577,82.4144,82.2444,82.3199,323001.0
2017-02-15 12:00:00,87.15,87.25,87.14,87.21,207265.0,82.3294,82.4238,82.3199,82.3861,207265.0
2017-02-15 12:30:00,87.21,87.4,87.19,87.39,324268.0,82.3861,82.5655,82.3672,82.5561,324268.0
2017-02-15 13:00:00,87.39,87.45,87.32,87.37,291289.0,82.5561,82.6128,82.49,82.5372,291289.0
2017-02-15 13:30:00,87.35,87.45,87.23,87.37,296931.0,82.5183,82.6128,82.4049,82.5372,296931.0
2017-02-15 14:00:00,87.37,87.45,87.33,87.45,339651.0,82.5372,82.6128,82.4994,82.6128,339651.0
2017-02-15 14:30:00,87.44,87.48,87.38,87.41,260463.0,82.6033,82.6411,82.5467,82.575,260463.0
2017-02-15 15:00:00,87.41,87.5,87.36,87.41,298399.0,82.575,82.66,82.5278,82.575,298399.0
2017-02-15 15:30:00,87.41,87.53,87.4,87.52,906359.0,82.575,82.6884,82.5655,82.6789,906359.0
2017-02-16 09:30:00,87.55,87.68,87.11,87.29,750155.0,82.7072,82.8301,82.2916,82.4616,750155.0
2017-02-16 10:00:00,87.27,87.38,87.14,87.3,328705.0,82.4427,82.5467,82.3199,82.4711,328705.0
2017-02-16 10:30:00,87.3,87.35,86.94,86.99,591662.0,82.4711,82.5183,82.131,82.1782,591662.0
2017-02-16 11:00:00,86.99,86.99,86.79,86.94,410724.0,82.1782,82.1782,81.9893,82.131,410724.0
2017-02-16 11:30:00,86.94,87.03,86.89,87.0,276167.0,82.131,82.216,82.0838,82.1877,276167.0
2017-02-16 12:00:00,86.99,87.16,86.9,87.13,314557.0,82.1782,82.3388,82.0932,82.3105,314557.0
2017-02-16 12:30:00,87.13,87.13,86.93,86.94,259670.0,82.3105,82.3105,82.1215,82.131,259670.0
2017-02-16 13:00:00,86.94,86.99,86.86,86.91,243928.0,82.131,82.1782,82.0554,82.1026,243928.0
2017-02-16 13:30:00,86.91,87.04,86.88,87.02,249704.0,82.1026,82.2255,82.0743,82.2066,249704.0
2017-02-16 14:00:00,87.02,87.12,86.94,87.02,364553.0,82.2066,82.301,82.131,82.2066,364553.0
2017-02-16 14:30:00,87.02,87.14,86.98,87.11,327325.0,82.2066,82.3199,82.1688,82.2916,327325.0
2017-02-16 15:00:00,87.1,87.17,87.05,87.13,332240.0,82.2821,82.3483,82.2349,82.3105,332240.0
2017-02-16 15:30:00,87.14,87.41,87.11,87.4,1115484.0,82.3199,82.575,82.2916,82.5655,1115484.0
2017-02-17 09:30:00,87.27,87.53,86.98,87.52,1149650.0,82.4427,82.6884,82.1688,82.6789,1149650.0
2017-02-17 10:00:00,87.51,87.68,87.42,87.54,442523.0,82.6695,82.8301,82.5844,82.6978,442523.0
2017-02-17 10:30:00,87.54,87.58,87.16,87.2,392188.0,82.6978,82.7356,82.3388,82.3766,392188.0
2017-02-17 11:00:00,87.21,87.34,87.15,87.22,277619.0,82.3861,82.5089,82.3294,82.3955,277619.0
2017-02-17 11:30:00,87.23,87.32,87.14,87.22,277659.0,82.4049,82.49,82.3199,82.3955,277659.0
2017-02-17 12:00:00,87.21,87.26,87.12,87.22,222898.0,82.3861,82.4333,82.301,82.3955,222898.0
2017-02-17 12:30:00,87.22,87.28,87.17,87.28,142797.0,82.3955,82.4522,82.3483,82.4522,142797.0
2017-02-17 13:00:00,87.28,87.3,87.14,87.15,189031.0,82.4522,82.4711,82.3199,82.3294,189031.0
2017-02-17 13:30:00,87.15,87.16,87.07,87.08,231518.0,82.3294,82.3388,82.2538,82.2632,231518.0
2017-02-17 14:00:00,87.09,87.22,87.08,87.2,196492.0,82.2727,82.3955,82.2632,82.3766,196492.0
2017-02-17 14:30:00,87.2,87.26,87.13,87.17,215003.0,82.3766,82.4333,82.3105,82.3483,215003.0
2017-02-17 15:00:00,87.17,87.23,87.12,87.22,210387.0,82.3483,82.4049,82.301,82.3955,210387.0
2017-02-17 15:30:00,87.22,87.45,87.2,87.43,604836.0,82.3955,82.6128,82.3766,82.5939,604836.0
2017-02-21 09:30:00,87.51,87.67,87.17,87.31,668564.0,82.6695,82.8206,82.3483,82.4805,668564.0
2017-02-21 10:00:00,87.32,87.48,87.3,87.46,431679.0,82.49,82.6411,82.4711,82.6222,431679.0
2017-02-21 10:30:00,87.46,87.54,87.41,87.51,401106.0,82.6222,82.6978,82.575,82.6695,401106.0
2017-02-21 11:00:00,87.51,87.78,87.46,87.65,509404.0,82.6695,82.9245,82.6222,82.8017,509404.0
2017-02-21 11:30:00,87.65,87.76,87.58,87.72,328311.0,82.8017,82.9056,82.7356,82.8678,328311.0
2017-02-21 12:00:00,87.72,87.88,87.68,87.83,367075.0,82.8678,83.019,82.8301,82.9718,367075.0
2017-02-21 12:30:00,87.83,87.85,87.7,87.73,311964.0,82.9718,82.9907,82.849,82.8773,311964.0
2017-02-21 13:00:00,87.72,87.78,87.69,87.76,236853.0,82.8678,82.9245,82.8395,82.9056,236853.0
2017-02-21 13:30:00,87.76,87.76,87.62,87.69,239334.0,82.9056,82.9056,82.7734,82.8395,239334.0
2017-02-21 14:00:00,87.69,87.88,87.69,87.87,330081.0,82.8395,83.019,82.8395,83.0095,330081.0
2017-02-21 14:30:00,87.87,87.9,87.84,87.85,280281.0,83.0095,83.0379,82.9812,82.9907,280281.0
2017-02-21 15:00:00,87.85,87.94,87.84,87.92,352869.0,82.9907,83.0757,82.9812,83.0568,352869.0
2017-02-21 15:30:00,87.92,88.04,87.87,87.89,836118.0,83.0568,83.1701,83.0095,83.0284,836118.0
2017-02-22 09:30:00,87.61,87.86,87.51,87.56,583818.0,82.7639,83.0001,82.6695,82.7167,583818.0
2017-02-22 10:00:00,87.57,87.99,87.55,87.91,555097.0,82.7261,83.1229,82.7072,83.0473,555097.0
2017-02-22 10:30:00,87.91,87.95,87.83,87.92,483873.0,83.0473,83.0851,82.9718,83.0568,483873.0
2017-02-22 11:00:00,87.93,87.94,87.85,87.9,590729.0,83.0662,83.0757,82.9907,83.0379,590729.0
2017-02-22 11:30:00,87.9,87.96,87.84,87.84,216816.0,83.0379,83.0946,82.9812,82.9812,216816.0
2017-02-22 12:00:00,87.84,88.06,87.81,88.04,286148.0,82.9812,83.189,82.9529,83.1701,286148.0
2017-02-22 12:30:00,88.04,88.12,88.03,88.11,354108.0,83.1701,83.2457,83.1607,83.2363,354108.0
2017-02-22 13:00:00,88.12,88.15,88.0,88.02,235009.0,83.2457,83.2741,83.1324,83.1513,235009.0
2017-02-22 13:30:00,88.02,88.02,87.89,87.89,326723.0,83.1513,83.1513,83.0284,83.0284,326723.0
2017-02-22 14:00:00,87.89,87.94,87.7,87.91,344020.0,83.0284,83.0757,82.849,83.0473,344020.0
2017-02-22 14:30:00,87.9,87.91,87.78,87.85,287794.0,83.0379,83.0473,82.9245,82.9907,287794.0
2017-02-22 15:00:00,87.84,87.85,87.76,87.78,340088.0,82.9812,82.9907,82.9056,82.9245,340088.0
2017-02-22 15:30:00,87.78,87.87,87.74,87.78,703762.0,82.9245,83.0095,82.8867,82.9245,703762.0
2017-02-23 09:30:00,88.23,88.43,87.98,88.42,724854.0,83.3496,83.5386,83.1135,83.5291,724854.0
2017-02-23 10:00:00,88.42,88.49,88.29,88.37,438479.0,83.5291,83.5953,83.4063,83.4819,438479.0
2017-02-23 10:30:00,88.37,88.37,88.12,88.19,575889.0,83.4819,83.4819,83.2457,83.3118,575889.0
2017-02-23 11:00:00,88.19,88.19,87.9,87.95,538668.0,83.3118,83.3118,83.0379,83.0851,538668.0
2017-02-23 11:30:00,87.95,88.15,87.95,88.01,256555.0,83.0851,83.2741,83.0851,83.1418,256555.0
2017-02-23 12:00:00,88.0,88.15,87.92,88.14,274837.0,83.1324,83.2741,83.0568,83.2646,274837.0
2017-02-23 12:30:00,88.14,88.18,88.03,88.04,206509.0,83.2646,83.3024,83.1607,83.1701,206509.0
2017-02-23 13:00:00,88.04,88.06,87.87,87.89,212060.0,83.1701,83.189,83.0095,83.0284,212060.0
2017-02-23 13:30:00,87.88,88.08,87.88,88.07,323720.0,83.019,83.2079,83.019,83.1985,323720.0
2017-02-23 14:00:00,88.08,88.11,88.0,88.02,250361.0,83.2079,83.2363,83.1324,83.1513,250361.0
2017-02-23 14:30:00,88.02,88.18,88.0,88.13,385793.0,83.1513,83.3024,83.1324,83.2552,385793.0
2017-02-23 15:00:00,88.13,88.21,88.13,88.13,368757.0,83.2552,83.3307,83.2552,83.2552,368757.0
2017-02-23 15:30:00,88.13,88.17,88.05,88.15,555861.0,83.2552,83.293,83.1796,83.2741,555861.0
2017-02-24 09:30:00,87.36,88.0,87.28,88.0,720068.0,82.5278,83.1324,82.4522,83.1324,720068.0
2017-02-24 10:00:00,88.0,88.04,87.78,87.84,392155.0,83.1324,83.1701,82.9245,82.9812,392155.0
2017-02-24 10:30:00,87.85,88.01,87.81,88.01,296693.0,82.9907,83.1418,82.9529,83.1418,296693.0
2017-02-24 11:00:00,88.0,88.13,87.99,88.05,291284.0,83.1324,83.2552,83.1229,83.1796,291284.0
2017-02-24 11:30:00,88.06,88.07,87.95,88.04,182360.0,83.189,83.1985,83.0851,83.1701,182360.0
2017-02-24 12:00:00,88.04,88.14,88.03,88.13,200805.0,83.1701,83.2646,83.1607,83.2552,200805.0
2017-02-24 12:30:00,88.14,88.2,88.1,88.19,131638.0,83.2646,83.3213,83.2268,83.3118,131638.0
2017-02-24 13:00:00,88.18,88.19,88.09,88.13,149436.0,83.3024,83.3118,83.2174,83.2552,149436.0
2017-02-24 13:30:00,88.13,88.18,88.09,88.13,240187.0,83.2552,83.3024,83.2174,83.2552,240187.0
2017-02-24 14:00:00,88.13,88.2,88.1,88.18,173392.0,83.2552,83.3213,83.2268,83.3024,173392.0
2017-02-24 14:30:00,88.19,88.25,88.12,88.13,235048.0,83.3118,83.3685,83.2457,83.2552,235048.0
2017-02-24 15:00:00,88.14,88.18,88.06,88.17,279691.0,83.2646,83.3024,83.189,83.293,279691.0
2017-02-24 15:30:00,88.17,88.43,88.17,88.4,748261.0,83.293,83.5386,83.293,83.5102,748261.0
2017-02-27 09:30:00,88.32,88.38,87.91,88.19,697552.0,83.4347,83.4913,83.0473,83.3118,697552.0
2017-02-27 10:00:00,88.19,88.2,87.93,88.09,407191.0,83.3118,83.3213,83.0662,83.2174,407191.0
2017-02-27 10:30:00,88.09,88.21,88.07,88.12,361115.0,83.2174,83.3307,83.1985,83.2457,361115.0
2017-02-27 11:00:00,88.12,88.18,88.07,88.12,236746.0,83.2457,83.3024,83.1985,83.2457,236746.0
2017-02-27 11:30:00,88.12,88.2,88.1,88.11,210675.0,83.2457,83.3213,83.2268,83.2363,210675.0
2017-02-27 12:00:00,88.11,88.22,88.09,88.13,251495.0,83.2363,83.3402,83.2174,83.2552,251495.0
2017-02-27 12:30:00,88.13,88.17,88.05,88.12,226086.0,83.2552,83.293,83.1796,83.2457,226086.0
2017-02-27 13:00:00,88.12,88.18,88.1,88.16,191520.0,83.2457,83.3024,83.2268,83.2835,191520.0
2017-02-27 13:30:00,88.16,88.2,88.12,88.15,168222.0,83.2835,83.3213,83.2457,83.2741,168222.0
2017-02-27 14:00:00,88.15,88.24,88.1,88.18,210168.0,83.2741,83.3591,83.2268,83.3024,210168.0
2017-02-27 14:30:00,88.19,88.23,88.13,88.2,251582.0,83.3118,83.3496,83.2552,83.3213,251582.0
2017-02-27 15:00:00,88.2,88.32,88.2,88.31,342360.0,83.3213,83.4347,83.3213,83.4252,342360.0
2017-02-27 15:30:00,88.31,88.33,87.95,88.02,1122421.0,83.4252,83.4441,83.0851,83.1513,1122421.0
2017-02-28 09:30:00,88.08,88.24,87.75,87.87,797346.0,83.2079,83.3591,82.8962,83.0095,797346.0
2017-02-28 10:00:00,87.88,88.22,87.85,88.08,411170.0,83.019,83.3402,82.9907,83.2079,411170.0
2017-02-28 10:30:00,88.08,88.37,88.05,88.25,502462.0,83.2079,83.4819,83.1796,83.3685,502462.0
2017-02-28 11:00:00,88.25,88.39,88.21,88.34,285497.0,83.3685,83.5008,83.3307,83.4535,285497.0
2017-02-28 11:30:00,88.33,88.33,88.07,88.12,415619.0,83.4441,83.4441,83.1985,83.2457,415619.0
2017-02-28 12:00:00,88.12,88.18,87.94,87.98,306024.0,83.2457,83.3024,83.0757,83.1135,306024.0
2017-02-28 12:30:00,87.98,88.03,87.88,87.89,279282.0,83.1135,83.1607,83.019,83.0284,279282.0
2017-02-28 13:00:00,87.89,88.11,87.88,88.06,329084.0,83.0284,83.2363,83.019,83.189,329084.0
2017-02-28 13:30:00,88.07,88.11,87.97,88.0,239952.0,83.1985,83.2363,83.104,83.1324,239952.0
2017-02-28 14:00:00,88.01,88.05,87.93,88.05,333214.0,83.1418,83.1796,83.0662,83.1796,333214.0
2017-02-28 14:30:00,88.04,88.12,87.99,88.05,246942.0,83.1701,83.2457,83.1229,83.1796,246942.0
2017-02-28 15:00:00,88.06,88.21,88.04,88.17,284353.0,83.189,83.3307,83.1701,83.293,284353.0
2017-02-28 15:30:00,88.17,88.18,87.95,87.95,1029144.0,83.293,83.3024,83.0851,83.0851,1029144.0
2017-03-01 09:30:00,88.74,88.8,88.42,88.6,941597.0,83.8314,83.8881,83.5291,83.6992,941597.0
2017-03-01 10:00:00,88.6,88.79,88.55,88.78,460941.0,83.6992,83.8787,83.6519,83.8692,460941.0
2017-03-01 10:30:00,88.78,88.79,88.5,88.69,536551.0,83.8692,83.8787,83.6047,83.7842,536551.0
2017-03-01 11:00:00,88.69,88.86,88.55,88.77,625949.0,83.7842,83.9448,83.6519,83.8598,625949.0
2017-03-01 11:30:00,88.77,88.85,88.67,88.77,419928.0,83.8598,83.9353,83.7653,83.8598,419928.0
2017-03-01 12:00:00,88.76,89.0,88.75,88.93,607038.0,83.8503,84.077,83.8409,84.0109,607038.0
2017-03-01 12:30:00,88.92,88.93,88.69,88.73,340274.0,84.0015,84.0109,83.7842,83.822,340274.0
2017-03-01 13:00:00,88.73,88.92,88.73,88.8,333697.0,83.822,84.0015,83.822,83.8881,333697.0
2017-03-01 13:30:00,88.8,88.9,88.77,88.9,288284.0,83.8881,83.9826,83.8598,83.9826,288284.0
2017-03-01 14:00:00,88.9,89.12,88.82,89.08,503476.0,83.9826,84.1904,83.907,84.1526,503476.0
2017-03-01 14:30:00,89.08,89.1,88.97,89.06,320794.0,84.1526,84.1715,84.0487,84.1337,320794.0
2017-03-01 15:00:00,89.06,89.07,88.95,89.02,462552.0,84.1337,84.1432,84.0298,84.0959,462552.0
2017-03-01 15:30:00,89.01,89.14,88.88,88.94,867100.0,84.0865,84.2093,83.9637,84.0204,867100.0
2017-03-02 09:30:00,89.0,89.13,88.31,88.57,620805.0,84.077,84.1999,83.4252,83.6708,620805.0
2017-03-02 10:00:00,88.57,88.58,88.16,88.29,411318.0,83.6708,83.6803,83.2835,83.4063,411318.0
2017-03-02 10:30:00,88.29,88.35,88.1,88.32,377888.0,83.4063,83.463,83.2268,83.4347,377888.0
2017-03-02 11:00:00,88.32,88.38,88.16,88.28,350326.0,83.4347,83.4913,83.2835,83.3969,350326.0
2017-03-02 11:30:00,88.28,88.44,88.19,88.43,314783.0,83.3969,83.548,83.3118,83.5386,314783.0
2017-03-02 12:00:00,88.42,88.44,88.29,88.34,251779.0,83.5291,83.548,83.4063,83.4535,251779.0
2017-03-02 12:30:00,88.34,88.49,88.31,88.46,211231.0,83.4535,83.5953,83.4252,83.5669,211231.0
2017-03-02 13:00:00,88.44,88.5,88.37,88.49,162080.0,83.548,83.6047,83.4819,83.5953,162080.0
2017-03-02 13:30:00,88.49,88.53,88.38,88.49,178912.0,83.5953,83.633,83.4913,83.5953,178912.0
2017-03-02 14:00:00,88.5,88.58,88.42,88.55,303206.0,83.6047,83.6803,83.5291,83.6519,303206.0
2017-03-02 14:30:00,88.56,88.63,88.51,88.58,239278.0,83.6614,83.7275,83.6141,83.6803,239278.0
2017-03-02 15:00:00,88.59,88.67,88.5,88.54,399845.0,83.6897,83.7653,83.6047,83.6425,399845.0
2017-03-02 15:30:00,88.54,88.57,88.39,88.51,1031791.0,83.6425,83.6708,83.5008,83.6141,1031791.0
2017-03-03 09:30:00,88.31,88.58,88.18,88.32,426777.0,83.4252,83.6803,83.3024,83.4347,426777.0
2017-03-03 10:00:00,88.33,88.6,88.32,88.4,336081.0,83.4441,83.6992,83.4347,83.5102,336081.0
2017-03-03 10:30:00,88.4,88.41,88.26,88.27,259601.0,83.5102,83.5197,83.378,83.3874,259601.0
2017-03-03 11:00:00,88.27,88.43,88.2,88.29,247027.0,83.3874,83.5386,83.3213,83.4063,247027.0
2017-03-03 11:30:00,88.3,88.64,88.26,88.64,362432.0,83.4158,83.737,83.378,83.737,362432.0
2017-03-03 12:00:00,88.64,88.72,88.53,88.72,368328.0,83.737,83.8125,83.633,83.8125,368328.0
2017-03-03 12:30:00,88.71,88.75,88.63,88.71,207140.0,83.8031,83.8409,83.7275,83.8031,207140.0
2017-03-03 13:00:00,88.7,88.91,88.66,88.75,387042.0,83.7936,83.992,83.7558,83.8409,387042.0
2017-03-03 13:30:00,88.75,88.82,88.65,88.72,169131.0,83.8409,83.907,83.7464,83.8125,169131.0
2017-03-03 14:00:00,88.72,88.87,88.72,88.74,252772.0,83.8125,83.9542,83.8125,83.8314,252772.0
2017-03-03 14:30:00,88.73,88.86,88.73,88.85,203091.0,83.822,83.9448,83.822,83.9353,203091.0
2017-03-03 15:00:00,88.85,88.88,88.75,88.87,423556.0,83.9353,83.9637,83.8409,83.9542,423556.0
2017-03-03 15:30:00,88.87,88.87,88.67,88.77,889322.0,83.9542,83.9542,83.7653,83.8598,889322.0
2017-03-06 09:30:00,88.53,88.66,88.27,88.58,404527.0,83.633,83.7558,83.3874,83.6803,404527.0
2017-03-06 10:00:00,88.59,88.63,88.51,88.55,269518.0,83.6897,83.7275,83.6141,83.6519,269518.0
2017-03-06 10:30:00,88.56,88.57,88.39,88.42,295949.0,83.6614,83.6708,83.5008,83.5291,295949.0
2017-03-06 11:00:00,88.43,88.52,88.36,88.45,237802.0,83.5386,83.6236,83.4724,83.5575,237802.0
2017-03-06 11:30:00,88.46,88.52,88.36,88.39,303800.0,83.5669,83.6236,83.4724,83.5008,303800.0
2017-03-06 12:00:00,88.39,88.58,88.36,88.56,213972.0,83.5008,83.6803,83.4724,83.6614,213972.0
2017-03-06 12:30:00,88.57,88.88,88.57,88.88,399031.0,83.6708,83.9637,83.6708,83.9637,399031.0
2017-03-06 13:00:00,88.88,89.05,88.85,89.01,341937.0,83.9637,84.1243,83.9353,84.0865,341937.0
2017-03-06 13:30:00,89.0,89.09,88.99,89.03,239664.0,84.077,84.1621,84.0676,84.1054,239664.0
2017-03-06 14:00:00,89.02,89.07,89.01,89.03,238218.0,84.0959,84.1432,84.0865,84.1054,238218.0
2017-03-06 14:30:00,89.03,89.04,88.93,88.99,315087.0,84.1054,84.1148,84.0109,84.0676,315087.0
2017-03-06 15:00:00,88.99,89.14,88.98,89.11,445427.0,84.0676,84.2093,84.0581,84.181,445427.0
2017-03-06 15:30:00,89.1,89.27,88.95,88.97,1308300.0,84.1715,84.3321,84.0298,84.0487,1308300.0
2017-03-07 09:30:00,88.99,89.3,88.85,89.01,580656.0,84.0676,84.3604,83.9353,84.0865,580656.0
2017-03-07 10:00:00,89.01,89.26,88.99,89.25,554077.0,84.0865,84.3227,84.0676,84.3132,554077.0
2017-03-07 10:30:00,89.26,89.3,89.16,89.21,406474.0,84.3227,84.3604,84.2282,84.2754,406474.0
2017-03-07 11:00:00,89.21,89.24,89.02,89.03,279407.0,84.2754,84.3038,84.0959,84.1054,279407.0
2017-03-07 11:30:00,89.03,89.14,88.97,89.08,296704.0,84.1054,84.2093,84.0487,84.1526,296704.0
2017-03-07 12:00:00,89.08,89.11,88.98,89.11,389745.0,84.1526,84.181,84.0581,84.181,389745.0
2017-03-07 12:30:00,89.1,89.18,89.08,89.15,215493.0,84.1715,84.2471,84.1526,84.2187,215493.0
2017-03-07 13:00:00,89.16,89.25,89.09,89.23,155492.0,84.2282,84.3132,84.1621,84.2943,155492.0
2017-03-07 13:30:00,89.24,89.25,89.09,89.11,181129.0,84.3038,84.3132,84.1621,84.181,181129.0
2017-03-07 14:00:00,89.11,89.19,89.06,89.17,201628.0,84.181,84.2565,84.1337,84.2376,201628.0
2017-03-07 14:30:00,89.17,89.25,89.1,89.2,202636.0,84.2376,84.3132,84.1715,84.266,202636.0
2017-03-07 15:00:00,89.2,89.23,89.03,89.04,238043.0,84.266,84.2943,84.1054,84.1148,238043.0
2017-03-07 15:30:00,89.04,89.07,88.95,89.05,953233.0,84.1148,84.1432,84.0298,84.1243,953233.0
2017-03-08 09:30:00,89.18,89.3,88.88,89.07,501530.0,84.2471,84.3604,83.9637,84.1432,501530.0
2017-03-08 10:00:00,89.07,89.2,88.92,89.18,421124.0,84.1432,84.266,84.0015,84.2471,421124.0
2017-03-08 10:30:00,89.18,89.2,88.94,89.04,283336.0,84.2471,84.266,84.0204,84.1148,283336.0
2017-03-08 11:00:00,89.04,89.09,88.9,88.99,390414.0,84.1148,84.1621,83.9826,84.0676,390414.0
2017-03-08 11:30:00,89.0,89.02,88.89,88.91,302883.0,84.077,84.0959,83.9731,83.992,302883.0
2017-03-08 12:00:00,88.92,89.05,88.88,89.03,171955.0,84.0015,84.1243,83.9637,84.1054,171955.0
2017-03-08 12:30:00,89.03,89.05,88.95,88.99,216006.0,84.1054,84.1243,84.0298,84.0676,216006.0
2017-03-08 13:00:00,88.99,89.14,88.98,89.04,150469.0,84.0676,84.2093,84.0581,84.1148,150469.0
2017-03-08 13:30:00,89.05,89.15,89.04,89.14,167051.0,84.1243,84.2187,84.1148,84.2093,167051.0
2017-03-08 14:00:00,89.14,89.15,88.95,88.96,351996.0,84.2093,84.2187,84.0298,84.0393,351996.0
2017-03-08 14:30:00,88.95,89.07,88.91,89.04,339405.0,84.0298,84.1432,83.992,84.1148,339405.0
2017-03-08 15:00:00,89.03,89.06,88.99,89.01,239457.0,84.1054,84.1337,84.0676,84.0865,239457.0
2017-03-08 15:30:00,89.01,89.03,88.87,88.96,858025.0,84.0865,84.1054,83.9542,84.0393,858025.0
2017-03-09 09:30:00,89.08,89.45,89.0,89.44,604241.0,84.1526,84.5022,84.077,84.4927,604241.0
2017-03-09 10:00:00,89.44,89.5,89.25,89.31,289087.0,84.4927,84.5494,84.3132,84.3699,289087.0
2017-03-09 10:30:00,89.31,89.45,89.25,89.4,210777.0,84.3699,84.5022,84.3132,84.4549,210777.0
2017-03-09 11:00:00,89.4,89.45,89.15,89.21,333074.0,84.4549,84.5022,84.2187,84.2754,333074.0
2017-03-09 11:30:00,89.2,89.29,89.18,89.25,259713.0,84.266,84.351,84.2471,84.3132,259713.0
2017-03-09 12:00:00,89.26,89.27,89.11,89.12,133408.0,84.3227,84.3321,84.181,84.1904,133408.0
2017-03-09 12:30:00,89.13,89.15,89.05,89.08,276162.0,84.1999,84.2187,84.1243,84.1526,276162.0
2017-03-09 13:00:00,89.08,89.19,88.98,89.1,547642.0,84.1526,84.2565,84.0581,84.1715,547642.0
2017-03-09 13:30:00,89.1,89.11,88.96,89.0,335188.0,84.1715,84.181,84.0393,84.077,335188.0
2017-03-09 14:00:00,89.0,89.0,88.71,88.83,405440.0,84.077,84.077,83.8031,83.9164,405440.0
2017-03-09 14:30:00,88.84,89.0,88.81,88.96,342000.0,83.9259,84.077,83.8976,84.0393,342000.0
2017-03-09 15:00:00,88.96,89.12,88.94,89.07,345637.0,84.0393,84.1904,84.0204,84.1432,345637.0
2017-03-09 15:30:00,89.07,89.16,89.04,89.12,809682.0,84.1432,84.2282,84.1148,84.1904,809682.0
2017-03-10 09:30:00,89.5,89.55,89.1,89.32,496941.0,84.5494,84.5966,84.1715,84.3793,496941.0
2017-03-10 10:00:00,89.33,89.7,89.33,89.59,420658.0,84.3888,84.7383,84.3888,84.6344,420658.0
2017-03-10 10:30:00,89.58,89.65,89.41,89.48,470676.0,84.625,84.6911,84.4644,84.5305,470676.0
2017-03-10 11:00:00,89.48,89.64,89.48,89.59,369524.0,84.5305,84.6816,84.5305,84.6344,369524.0
2017-03-10 11:30:00,89.58,89.61,89.51,89.57,1972097.0,84.625,84.6533,84.5588,84.6155,1972097.0
2017-03-10 12:00:00,89.57,89.65,89.53,89.59,342847.0,84.6155,84.6911,84.5777,84.6344,342847.0
2017-03-10 12:30:00,89.59,89.6,89.29,89.39,329318.0,84.6344,84.6439,84.351,84.4455,329318.0
2017-03-10 13:00:00,89.4,89.43,89.25,89.39,271383.0,84.4549,84.4833,84.3132,84.4455,271383.0
2017-03-10 13:30:00,89.39,89.46,89.31,89.41,323522.0,84.4455,84.5116,84.3699,84.4644,323522.0
2017-03-10 14:00:00,89.41,89.59,89.38,89.58,340869.0,84.4644,84.6344,84.436,84.625,340869.0
2017-03-10 14:30:00,89.58,89.73,89.53,89.72,365061.0,84.625,84.7667,84.5777,84.7572,365061.0
2017-03-10 15:00:00,89.72,89.8,89.68,89.79,432654.0,84.7572,84.8328,84.7194,84.8233,432654.0
2017-03-10 15:30:00,89.8,89.86,89.64,89.79,1028373.0,84.8328,84.8895,84.6816,84.8233,1028373.0
2017-03-13 09:30:00,89.8,89.93,89.63,89.79,651912.0,84.8328,84.9556,84.6722,84.8233,651912.0
2017-03-13 10:00:00,89.8,89.88,89.62,89.63,367501.0,84.8328,84.9084,84.6627,84.6722,367501.0
2017-03-13 10:30:00,89.63,89.76,89.61,89.76,292711.0,84.6722,84.795,84.6533,84.795,292711.0
2017-03-13 11:00:00,89.75,89.89,89.65,89.84,398103.0,84.7856,84.9178,84.6911,84.8706,398103.0
2017-03-13 11:30:00,89.85,90.0,89.84,90.0,312429.0,84.88,85.0217,84.8706,85.0217,312429.0
2017-03-13 12:00:00,89.99,90.0,89.81,89.83,395520.0,85.0123,85.0217,84.8422,84.8611,395520.0
2017-03-13 12:30:00,89.83,89.94,89.82,89.91,204315.0,84.8611,84.965,84.8517,84.9367,204315.0
2017-03-13 13:00:00,89.91,90.0,89.9,89.98,227777.0,84.9367,85.0217,84.9273,85.0028,227777.0
2017-03-13 13:30:00,89.99,90.0,89.96,89.99,225945.0,85.0123,85.0217,84.9839,85.0123,225945.0
2017-03-13 14:00:00,89.99,90.09,89.98,90.07,288594.0,85.0123,85.1068,85.0028,85.0879,288594.0
2017-03-13 14:30:00,90.07,90.17,90.02,90.15,279936.0,85.0879,85.1823,85.0406,85.1634,279936.0
2017-03-13 15:00:00,90.15,90.23,90.09,90.09,335879.0,85.1634,85.239,85.1068,85.1068,335879.0
2017-03-13 15:30:00,90.09,90.31,90.07,90.13,815693.0,85.1068,85.3146,85.0879,85.1445,815693.0
2017-03-14 09:30:00,89.93,90.03,89.78,89.86,730336.0,84.9556,85.0501,84.8139,84.8895,730336.0
2017-03-14 10:00:00,89.86,89.88,89.5,89.56,565151.0,84.8895,84.9084,84.5494,84.6061,565151.0
2017-03-14 10:30:00,89.55,89.65,89.45,89.56,394345.0,84.5966,84.6911,84.5022,84.6061,394345.0
2017-03-14 11:00:00,89.55,89.56,89.36,89.52,373610.0,84.5966,84.6061,84.4171,84.5683,373610.0
2017-03-14 11:30:00,89.52,89.64,89.39,89.59,378290.0,84.5683,84.6816,84.4455,84.6344,378290.0
2017-03-14 12:00:00,89.59,89.6,89.24,89.42,375522.0,84.6344,84.6439,84.3038,84.4738,375522.0
2017-03-14 12:30:00,89.42,89.48,89.35,89.47,174844.0,84.4738,84.5305,84.4077,84.521,174844.0
2017-03-14 13:00:00,89.48,89.64,89.44,89.59,245838.0,84.5305,84.6816,84.4927,84.6344,245838.0
2017-03-14 13:30:00,89.59,89.65,89.53,89.57,178882.0,84.6344,84.6911,84.5777,84.6155,178882.0
2017-03-14 14:00:00,89.56,89.62,89.53,89.58,211470.0,84.6061,84.6627,84.5777,84.625,211470.0
2017-03-14 14:30:00,89.58,89.68,89.56,89.63,191118.0,84.625,84.7194,84.6061,84.6722,191118.0
2017-03-14 15:00:00,89.63,89.73,89.62,89.72,256107.0,84.6722,84.7667,84.6627,84.7572,256107.0
2017-03-14 15:30:00,89.73,89.73,89.53,89.55,577292.0,84.7667,84.7667,84.5777,84.5966,577292.0
2017-03-15 09:30:00,89.75,89.92,89.41,89.79,698168.0,84.7856,84.9462,84.4644,84.8233,698168.0
2017-03-15 10:00:00,89.79,89.81,89.58,89.66,378511.0,84.8233,84.8422,84.625,84.7005,378511.0
2017-03-15 10:30:00,89.67,89.68,89.55,89.58,384938.0,84.71,84.7194,84.5966,84.625,384938.0
2017-03-15 11:00:00,89.57,89.59,89.5,89.55,371434.0,84.6155,84.6344,84.5494,84.5966,371434.0
2017-03-15 11:30:00,89.55,89.66,89.54,89.61,315146.0,84.5966,84.7005,84.5872,84.6533,315146.0
2017-03-15 12:00:00,89.61,89.69,89.58,89.59,256054.0,84.6533,84.7289,84.625,84.6344,256054.0
2017-03-15 12:30:00,89.59,89.81,89.56,89.73,445196.0,84.6344,84.8422,84.6061,84.7667,445196.0
2017-03-15 13:00:00,89.72,89.77,89.65,89.69,288299.0,84.7572,84.8045,84.6911,84.7289,288299.0
2017-03-15 13:30:00,89.68,89.71,89.62,89.64,210934.0,84.7194,84.7478,84.6627,84.6816,210934.0
2017-03-15 14:00:00,89.64,89.94,89.61,89.79,477758.0,84.6816,84.965,84.6533,84.8233,477758.0
2017-03-15 14:30:00,89.79,89.92,89.7,89.87,410481.0,84.8233,84.9462,84.7383,84.8989,410481.0
2017-03-15 15:00:00,89.87,89.99,89.83,89.95,414083.0,84.8989,85.0123,84.8611,84.9745,414083.0
2017-03-15 15:30:00,89.95,90.1,89.88,89.91,678510.0,84.9745,85.1162,84.9084,84.9367,678510.0
2017-03-16 09:30:00,90.31,90.33,89.7,89.83,678589.0,85.3146,85.3335,84.7383,84.8611,678589.0
2017-03-16 10:00:00,89.84,89.88,89.66,89.76,338483.0,84.8706,84.9084,84.7005,84.795,338483.0
2017-03-16 10:30:00,89.76,89.79,89.59,89.69,493586.0,84.795,84.8233,84.6344,84.7289,493586.0
2017-03-16 11:00:00,89.7,89.71,89.52,89.55,418133.0,84.7383,84.7478,84.5683,84.5966,418133.0
2017-03-16 11:30:00,89.55,89.61,89.47,89.6,277775.0,84.5966,84.6533,84.521,84.6439,277775.0
2017-03-16 12:00:00,89.61,89.81,89.58,89.79,241096.0,84.6533,84.8422,84.625,84.8233,241096.0
2017-03-16 12:30:00,89.79,89.93,89.78,89.92,262579.0,84.8233,84.9556,84.8139,84.9462,262579.0
2017-03-16 13:00:00,89.92,89.99,89.87,89.98,308405.0,84.9462,85.0123,84.8989,85.0028,308405.0
2017-03-16 13:30:00,89.99,90.03,89.93,89.94,363766.0,85.0123,85.0501,84.9556,84.965,363766.0
2017-03-16 14:00:00,89.93,89.96,89.84,89.94,248371.0,84.9556,84.9839,84.8706,84.965,248371.0
2017-03-16 14:30:00,89.93,90.0,89.85,89.9,302302.0,84.9556,85.0217,84.88,84.9273,302302.0
2017-03-16 15:00:00,89.89,90.1,89.85,90.09,359266.0,84.9178,85.1162,84.88,85.1068,359266.0
2017-03-16 15:30:00,90.09,90.14,89.9,90.01,747395.0,85.1068,85.154,84.9273,85.0312,747395.0
2017-03-17 09:30:00,90.25,90.45,90.17,90.29,2665303.0,85.2579,85.4468,85.1823,85.2957,2665303.0
2017-03-17 10:00:00,90.29,90.32,90.18,90.32,295963.0,85.2957,85.324,85.1918,85.324,295963.0
2017-03-17 10:30:00,90.32,90.38,90.24,90.24,332030.0,85.324,85.3807,85.2485,85.2485,332030.0
2017-03-17 11:00:00,90.24,90.35,90.2,90.34,389727.0,85.2485,85.3524,85.2107,85.3429,389727.0
2017-03-17 11:30:00,90.34,90.37,90.21,90.37,367725.0,85.3429,85.3713,85.2201,85.3713,367725.0
2017-03-17 12:00:00,90.37,90.39,90.26,90.38,282468.0,85.3713,85.3902,85.2673,85.3807,282468.0
2017-03-17 12:30:00,90.38,90.43,90.34,90.43,182124.0,85.3807,85.4279,85.3429,85.4279,182124.0
2017-03-17 13:00:00,90.43,90.54,90.42,90.52,207963.0,85.4279,85.5319,85.4185,85.513,207963.0
2017-03-17 13:30:00,90.52,90.53,90.44,90.45,240379.0,85.513,85.5224,85.4374,85.4468,240379.0
2017-03-17 14:00:00,90.44,90.63,90.44,90.46,296486.0,85.4374,85.6169,85.4374,85.4563,296486.0
2017-03-17 14:30:00,90.47,90.47,90.39,90.41,253863.0,85.4657,85.4657,85.3902,85.409,253863.0
2017-03-17 15:00:00,90.4,90.44,90.33,90.38,390376.0,85.3996,85.4374,85.3335,85.3807,390376.0
2017-03-17 15:30:00,90.37,90.37,90.2,90.21,693153.0,85.3713,85.3713,85.2107,85.2201,693153.0
2017-03-20 09:30:00,90.29,90.29,89.79,89.97,774083.0,85.2957,85.2957,84.8233,84.9934,774083.0
2017-03-20 10:00:00,89.96,92.05,89.82,89.83,645422.0,84.9839,86.9583,84.8517,84.8611,645422.0
2017-03-20 10:30:00,89.83,89.83,89.42,89.47,568722.0,84.8611,84.8611,84.4738,84.521,568722.0
2017-03-20 11:00:00,89.47,89.52,89.26,89.28,893925.0,84.521,84.5683,84.3227,84.3416,893925.0
2017-03-20 11:30:00,89.28,89.37,89.2,89.25,642040.0,84.3416,84.4266,84.266,84.3132,642040.0
2017-03-20 12:00:00,89.26,89.32,89.2,89.23,402178.0,84.3227,84.3793,84.266,84.2943,402178.0
2017-03-20 12:30:00,89.23,89.45,89.2,89.44,315756.0,84.2943,84.5022,84.266,84.4927,315756.0
2017-03-20 13:00:00,89.44,89.44,89.26,89.29,312744.0,84.4927,84.4927,84.3227,84.351,312744.0
2017-03-20 13:30:00,89.29,89.34,89.1,89.15,440761.0,84.351,84.3982,84.1715,84.2187,440761.0
2017-03-20 14:00:00,89.15,89.22,89.1,89.11,359774.0,84.2187,84.2849,84.1715,84.181,359774.0
2017-03-20 14:30:00,89.11,89.12,88.96,89.07,960639.0,84.181,84.1904,84.0393,84.1432,960639.0
2017-03-20 15:00:00,89.07,89.26,89.07,89.23,453832.0,84.1432,84.3227,84.1432,84.2943,453832.0
2017-03-20 15:30:00,89.23,89.37,89.12,89.2,1064960.0,84.2943,84.4266,84.1904,84.266,1064960.0
2017-03-21 09:30:00,89.54,89.71,89.31,89.38,873612.0,84.5872,84.7478,84.3699,84.436,873612.0
2017-03-21 10:00:00,89.39,89.39,88.69,88.74,548969.0,84.4455,84.4455,83.7842,83.8314,548969.0
2017-03-21 10:30:00,88.74,88.91,88.4,88.5,699244.0,83.8314,83.992,83.5102,83.6047,699244.0
2017-03-21 11:00:00,88.5,88.53,88.11,88.16,901907.0,83.6047,83.633,83.2363,83.2835,901907.0
2017-03-21 11:30:00,88.15,88.35,88.02,88.35,579881.0,83.2741,83.463,83.1513,83.463,579881.0
2017-03-21 12:00:00,88.34,88.43,88.2,88.37,507475.0,83.4535,83.5386,83.3213,83.4819,507475.0
2017-03-21 12:30:00,88.36,88.42,88.18,88.29,337987.0,83.4724,83.5291,83.3024,83.4063,337987.0
2017-03-21 13:00:00,88.28,88.32,88.06,88.22,409794.0,83.3969,83.4347,83.189,83.3402,409794.0
2017-03-21 13:30:00,88.23,88.26,88.03,88.07,331778.0,83.3496,83.378,83.1607,83.1985,331778.0
2017-03-21 14:00:00,88.07,88.47,88.02,88.29,686275.0,83.1985,83.5764,83.1513,83.4063,686275.0
2017-03-21 14:30:00,88.28,88.45,88.16,88.31,599404.0,83.3969,83.5575,83.2835,83.4252,599404.0
2017-03-21 15:00:00,88.31,88.37,88.25,88.28,683479.0,83.4252,83.4819,83.3685,83.3969,683479.0
2017-03-21 15:30:00,88.28,88.31,88.0,88.09,1535014.0,83.3969,83.4252,83.1324,83.2174,1535014.0
2017-03-22 09:30:00,87.85,88.69,87.85,88.23,772870.0,82.9907,83.7842,82.9907,83.3496,772870.0
2017-03-22 10:00:00,88.24,88.63,88.16,88.59,491236.0,83.3591,83.7275,83.2835,83.6897,491236.0
2017-03-22 10:30:00,88.6,88.85,88.47,88.84,483482.0,83.6992,83.9353,83.5764,83.9259,483482.0
2017-03-22 11:00:00,88.84,89.04,88.67,88.94,399032.0,83.9259,84.1148,83.7653,84.0204,399032.0
2017-03-22 11:30:00,88.93,88.96,88.76,88.9,352482.0,84.0109,84.0393,83.8503,83.9826,352482.0
2017-03-22 12:00:00,88.91,88.91,88.65,88.71,287555.0,83.992,83.992,83.7464,83.8031,287555.0
2017-03-22 12:30:00,88.72,88.75,88.57,88.74,344157.0,83.8125,83.8409,83.6708,83.8314,344157.0
2017-03-22 13:00:00,88.74,88.88,88.52,88.82,343857.0,83.8314,83.9637,83.6236,83.907,343857.0
2017-03-22 13:30:00,88.81,88.9,88.58,88.58,337707.0,83.8976,83.9826,83.6803,83.6803,337707.0
2017-03-22 14:00:00,88.59,88.67,88.44,88.45,449312.0,83.6897,83.7653,83.548,83.5575,449312.0
2017-03-22 14:30:00,88.45,88.68,88.41,88.62,525920.0,83.5575,83.7747,83.5197,83.7181,525920.0
2017-03-22 15:00:00,88.62,88.62,88.51,88.51,609869.0,83.7181,83.7181,83.6141,83.6141,609869.0
2017-03-22 15:30:00,88.51,88.59,88.45,88.52,1023858.0,83.6141,83.6897,83.5575,83.6236,1023858.0
2017-03-23 09:30:00,88.47,88.97,88.42,88.7,491057.0,83.5764,84.0487,83.5291,83.7936,491057.0
2017-03-23 10:00:00,88.71,88.86,88.6,88.7,369299.0,83.8031,83.9448,83.6992,83.7936,369299.0
2017-03-23 10:30:00,88.69,89.11,88.65,89.04,397697.0,83.7842,84.181,83.7464,84.1148,397697.0
2017-03-23 11:00:00,89.04,89.33,89.02,89.27,419144.0,84.1148,84.3888,84.0959,84.3321,419144.0
2017-03-23 11:30:00,89.27,89.34,89.18,89.33,323353.0,84.3321,84.3982,84.2471,84.3888,323353.0
2017-03-23 12:00:00,89.34,89.35,89.22,89.26,226759.0,84.3982,84.4077,84.2849,84.3227,226759.0
2017-03-23 12:30:00,89.24,89.29,89.19,89.27,326751.0,84.3038,84.351,84.2565,84.3321,326751.0
2017-03-23 13:00:00,89.28,89.29,89.01,89.13,426215.0,84.3416,84.351,84.0865,84.1999,426215.0
2017-03-23 13:30:00,89.13,89.27,89.12,89.12,349666.0,84.1999,84.3321,84.1904,84.1904,349666.0
2017-03-23 14:00:00,89.12,89.22,89.1,89.16,304674.0,84.1904,84.2849,84.1715,84.2282,304674.0
2017-03-23 14:30:00,89.17,89.39,89.16,89.23,391617.0,84.2376,84.4455,84.2282,84.2943,391617.0
2017-03-23 15:00:00,89.24,89.25,89.06,89.06,446018.0,84.3038,84.3132,84.1337,84.1337,446018.0
2017-03-23 15:30:00,89.07,89.15,88.87,88.91,1305471.0,84.1432,84.2187,83.9542,83.992,1305471.0
2017-03-24 09:30:00,89.06,89.4,89.0,89.29,493298.0,84.1337,84.4549,84.077,84.351,493298.0
2017-03-24 10:00:00,89.3,89.5,89.24,89.43,475907.0,84.3604,84.5494,84.3038,84.4833,475907.0
2017-03-24 10:30:00,89.42,89.53,89.36,89.44,558503.0,84.4738,84.5777,84.4171,84.4927,558503.0
2017-03-24 11:00:00,89.44,89.55,89.38,89.42,348647.0,84.4927,84.5966,84.436,84.4738,348647.0
2017-03-24 11:30:00,89.43,89.55,89.41,89.54,319570.0,84.4833,84.5966,84.4644,84.5872,319570.0
2017-03-24 12:00:00,89.55,89.61,89.17,89.33,458162.0,84.5966,84.6533,84.2376,84.3888,458162.0
2017-03-24 12:30:00,89.33,89.44,89.27,89.36,276954.0,84.3888,84.4927,84.3321,84.4171,276954.0
2017-03-24 13:00:00,89.37,89.48,89.29,89.42,265929.0,84.4266,84.5305,84.351,84.4738,265929.0
2017-03-24 13:30:00,89.41,89.44,89.29,89.33,266747.0,84.4644,84.4927,84.351,84.3888,266747.0
2017-03-24 14:00:00,89.34,89.4,89.3,89.34,330768.0,84.3982,84.4549,84.3604,84.3982,330768.0
2017-03-24 14:30:00,89.34,89.37,89.06,89.17,558548.0,84.3982,84.4266,84.1337,84.2376,558548.0
2017-03-24 15:00:00,89.17,89.18,88.97,89.17,564488.0,84.2376,84.2471,84.0487,84.2376,564488.0
2017-03-24 15:30:00,89.16,89.58,89.08,89.2,1212742.0,84.2282,84.625,84.1526,84.266,1212742.0
2017-03-27 09:30:00,88.31,88.7,88.07,88.56,570499.0,83.4252,83.7936,83.1985,83.6614,570499.0
2017-03-27 10:00:00,88.56,88.63,88.36,88.41,327807.0,83.6614,83.7275,83.4724,83.5197,327807.0
2017-03-27 10:30:00,88.42,88.49,88.32,88.42,352745.0,83.5291,83.5953,83.4347,83.5291,352745.0
2017-03-27 11:00:00,88.42,88.52,88.37,88.5,278260.0,83.5291,83.6236,83.4819,83.6047,278260.0
2017-03-27 11:30:00,88.51,88.72,88.5,88.72,283961.0,83.6141,83.8125,83.6047,83.8125,283961.0
2017-03-27 12:00:00,88.72,88.83,88.68,88.7,155501.0,83.8125,83.9164,83.7747,83.7936,155501.0
2017-03-27 12:30:00,88.7,88.95,88.68,88.84,224423.0,83.7936,84.0298,83.7747,83.9259,224423.0
2017-03-27 13:00:00,88.84,88.99,88.82,88.92,168965.0,83.9259,84.0676,83.907,84.0015,168965.0
2017-03-27 13:30:00,88.93,88.93,88.74,88.81,239139.0,84.0109,84.0109,83.8314,83.8976,239139.0
2017-03-27 14:00:00,88.81,88.88,88.66,88.7,219918.0,83.8976,83.9637,83.7558,83.7936,219918.0
2017-03-27 14:30:00,88.71,88.86,88.67,88.84,236746.0,83.8031,83.9448,83.7653,83.9259,236746.0
2017-03-27 15:00:00,88.85,88.89,88.79,88.83,277688.0,83.9353,83.9731,83.8787,83.9164,277688.0
2017-03-27 15:30:00,88.84,88.99,88.8,88.92,552021.0,83.9259,84.0676,83.8881,84.0015,552021.0
2017-03-28 09:30:00,89.12,89.12,88.49,88.76,519563.0,84.1904,84.1904,83.5953,83.8503,519563.0
2017-03-28 10:00:00,88.77,89.04,88.69,88.76,340340.0,83.8598,84.1148,83.7842,83.8503,340340.0
2017-03-28 10:30:00,88.76,88.95,88.74,88.95,226778.0,83.8503,84.0298,83.8314,84.0298,226778.0
2017-03-28 11:00:00,88.94,89.15,88.92,89.03,242919.0,84.0204,84.2187,84.0015,84.1054,242919.0
2017-03-28 11:30:00,89.04,89.32,89.01,89.28,252729.0,84.1148,84.3793,84.0865,84.3416,252729.0
2017-03-28 12:00:00,89.28,89.34,89.21,89.22,211538.0,84.3416,84.3982,84.2754,84.2849,211538.0
2017-03-28 12:30:00,89.22,89.24,89.1,89.17,218676.0,84.2849,84.3038,84.1715,84.2376,218676.0
2017-03-28 13:00:00,89.18,89.34,89.16,89.31,275800.0,84.2471,84.3982,84.2282,84.3699,275800.0
2017-03-28 13:30:00,89.31,89.36,89.19,89.35,432141.0,84.3699,84.4171,84.2565,84.4077,432141.0
2017-03-28 14:00:00,89.34,89.42,89.25,89.3,369330.0,84.3982,84.4738,84.3132,84.3604,369330.0
2017-03-28 14:30:00,89.31,89.38,89.23,89.23,418963.0,84.3699,84.436,84.2943,84.2943,418963.0
2017-03-28 15:00:00,89.23,89.29,89.1,89.19,393795.0,84.2943,84.351,84.1715,84.2565,393795.0
2017-03-28 15:30:00,89.19,89.23,89.03,89.1,833452.0,84.2565,84.2943,84.1054,84.1715,833452.0
2017-03-29 09:30:00,88.99,88.99,88.62,88.86,502082.0,84.0676,84.0676,83.7181,83.9448,502082.0
2017-03-29 10:00:00,88.88,88.93,88.78,88.84,290403.0,83.9637,84.0109,83.8692,83.9259,290403.0
2017-03-29 10:30:00,88.84,88.91,88.73,88.83,401513.0,83.9259,83.992,83.822,83.9164,401513.0
2017-03-29 11:00:00,88.82,88.85,88.62,88.65,291835.0,83.907,83.9353,83.7181,83.7464,291835.0
2017-03-29 11:30:00,88.64,88.75,88.56,88.75,264780.0,83.737,83.8409,83.6614,83.8409,264780.0
2017-03-29 12:00:00,88.76,88.94,88.72,88.93,235883.0,83.8503,84.0204,83.8125,84.0109,235883.0
2017-03-29 12:30:00,88.93,88.97,88.85,88.89,232262.0,84.0109,84.0487,83.9353,83.9731,232262.0
2017-03-29 13:00:00,88.89,89.09,88.88,89.08,208783.0,83.9731,84.1621,83.9637,84.1526,208783.0
2017-03-29 13:30:00,89.08,89.18,89.02,89.14,211883.0,84.1526,84.2471,84.0959,84.2093,211883.0
2017-03-29 14:00:00,89.13,89.32,89.08,89.32,248898.0,84.1999,84.3793,84.1526,84.3793,248898.0
2017-03-29 14:30:00,89.31,89.33,89.24,89.28,210250.0,84.3699,84.3888,84.3038,84.3416,210250.0
2017-03-29 15:00:00,89.28,89.36,89.26,89.35,199235.0,84.3416,84.4171,84.3227,84.4077,199235.0
2017-03-29 15:30:00,89.34,89.39,89.13,89.2,569383.0,84.3982,84.4455,84.1999,84.266,569383.0
2017-03-30 09:30:00,89.08,89.08,88.61,88.73,640733.0,84.1526,84.1526,83.7086,83.822,640733.0
2017-03-30 10:00:00,88.73,88.86,88.6,88.67,445233.0,83.822,83.9448,83.6992,83.7653,445233.0
2017-03-30 10:30:00,88.67,88.9,88.65,88.9,461660.0,83.7653,83.9826,83.7464,83.9826,461660.0
2017-03-30 11:00:00,88.9,88.96,88.87,88.89,435283.0,83.9826,84.0393,83.9542,83.9731,435283.0
2017-03-30 11:30:00,88.9,88.91,88.66,88.66,362924.0,83.9826,83.992,83.7558,83.7558,362924.0
2017-03-30 12:00:00,88.66,89.0,88.63,88.98,445955.0,83.7558,84.077,83.7275,84.0581,445955.0
2017-03-30 12:30:00,88.97,88.98,88.71,88.78,320243.0,84.0487,84.0581,83.8031,83.8692,320243.0
2017-03-30 13:00:00,88.79,88.91,88.77,88.88,206083.0,83.8787,83.992,83.8598,83.9637,206083.0
2017-03-30 13:30:00,88.88,89.0,88.85,88.97,250593.0,83.9637,84.077,83.9353,84.0487,250593.0
2017-03-30 14:00:00,88.97,89.02,88.9,89.01,223791.0,84.0487,84.0959,83.9826,84.0865,223791.0
2017-03-30 14:30:00,89.02,89.05,88.91,88.98,286011.0,84.0959,84.1243,83.992,84.0581,286011.0
2017-03-30 15:00:00,88.98,89.1,88.96,89.03,374380.0,84.0581,84.1715,84.0393,84.1054,374380.0
2017-03-30 15:30:00,89.02,89.05,88.88,89.0,848128.0,84.0959,84.1243,83.9637,84.077,848128.0
2017-03-31 09:30:00,88.98,89.24,88.88,88.9,713587.0,84.0581,84.3038,83.9637,83.9826,713587.0
2017-03-31 10:00:00,88.9,89.2,88.89,89.08,337317.0,83.9826,84.266,83.9731,84.1526,337317.0
2017-03-31 10:30:00,89.08,89.29,89.07,89.22,303750.0,84.1526,84.351,84.1432,84.2849,303750.0
2017-03-31 11:00:00,89.22,89.35,89.18,89.24,335628.0,84.2849,84.4077,84.2471,84.3038,335628.0
2017-03-31 11:30:00,89.24,89.32,89.15,89.18,252682.0,84.3038,84.3793,84.2187,84.2471,252682.0
2017-03-31 12:00:00,89.18,89.28,89.17,89.22,187587.0,84.2471,84.3416,84.2376,84.2849,187587.0
2017-03-31 12:30:00,89.22,89.22,89.09,89.11,141872.0,84.2849,84.2849,84.1621,84.181,141872.0
2017-03-31 13:00:00,89.11,89.22,89.08,89.22,173049.0,84.181,84.2849,84.1526,84.2849,173049.0
2017-03-31 13:30:00,89.23,89.26,89.11,89.11,200770.0,84.2943,84.3227,84.181,84.181,200770.0
2017-03-31 14:00:00,89.11,89.14,89.0,89.04,282281.0,84.181,84.2093,84.077,84.1148,282281.0
2017-03-31 14:30:00,89.03,89.14,89.01,89.02,291821.0,84.1054,84.2093,84.0865,84.0959,291821.0
2017-03-31 15:00:00,89.02,89.22,89.01,89.16,363094.0,84.0959,84.2849,84.0865,84.2282,363094.0
2017-03-31 15:30:00,89.16,89.3,88.87,88.88,981904.0,84.2282,84.3604,83.9542,83.9637,981904.0
2017-04-03 09:30:00,89.14,89.46,88.99,89.31,698847.0,84.2093,84.5116,84.0676,84.3699,698847.0
2017-04-03 10:00:00,89.31,89.43,89.09,89.16,459884.0,84.3699,84.4833,84.1621,84.2282,459884.0
2017-04-03 10:30:00,89.16,89.16,88.71,88.72,389207.0,84.2282,84.2282,83.8031,83.8125,389207.0
2017-04-03 11:00:00,88.73,88.8,88.5,88.79,400344.0,83.822,83.8881,83.6047,83.8787,400344.0
2017-04-03 11:30:00,88.79,88.83,88.62,88.63,319225.0,83.8787,83.9164,83.7181,83.7275,319225.0
2017-04-03 12:00:00,88.62,88.82,88.4,88.82,255665.0,83.7181,83.907,83.5102,83.907,255665.0
2017-04-03 12:30:00,88.81,88.89,88.78,88.89,175943.0,83.8976,83.9731,83.8692,83.9731,175943.0
2017-04-03 13:00:00,88.88,88.94,88.82,88.91,300881.0,83.9637,84.0204,83.907,83.992,300881.0
2017-04-03 13:30:00,88.91,88.92,88.8,88.87,168238.0,83.992,84.0015,83.8881,83.9542,168238.0
2017-04-03 14:00:00,88.87,88.91,88.73,88.9,255988.0,83.9542,83.992,83.822,83.9826,255988.0
2017-04-03 14:30:00,88.9,89.03,88.84,88.99,321992.0,83.9826,84.1054,83.9259,84.0676,321992.0
2017-04-03 15:00:00,88.99,89.37,88.99,89.37,615118.0,84.0676,84.4266,84.0676,84.4266,615118.0
2017-04-03 15:30:00,89.36,89.44,89.27,89.38,1317914.0,84.4171,84.4927,84.3321,84.436,1317914.0
2017-04-04 09:30:00,89.01,89.33,88.9,89.06,407544.0,84.0865,84.3888,83.9826,84.1337,407544.0
2017-04-04 10:00:00,89.07,89.11,88.7,88.83,343410.0,84.1432,84.181,83.7936,83.9164,343410.0
2017-04-04 10:30:00,88.84,88.95,88.74,88.84,220064.0,83.9259,84.0298,83.8314,83.9259,220064.0
2017-04-04 11:00:00,88.83,89.03,88.79,88.95,194375.0,83.9164,84.1054,83.8787,84.0298,194375.0
2017-04-04 11:30:00,88.96,89.05,88.92,88.98,197016.0,84.0393,84.1243,84.0015,84.0581,197016.0
2017-04-04 12:00:00,88.98,89.04,88.92,89.01,156426.0,84.0581,84.1148,84.0015,84.0865,156426.0
2017-04-04 12:30:00,89.0,89.02,88.9,88.93,136179.0,84.077,84.0959,83.9826,84.0109,136179.0
2017-04-04 13:00:00,88.92,89.08,88.87,88.95,130683.0,84.0015,84.1526,83.9542,84.0298,130683.0
2017-04-04 13:30:00,88.95,89.04,88.93,89.04,106051.0,84.0298,84.1148,84.0109,84.1148,106051.0
2017-04-04 14:00:00,89.03,89.09,88.96,89.03,176239.0,84.1054,84.1621,84.0393,84.1054,176239.0
2017-04-04 14:30:00,89.04,89.06,88.76,88.77,251700.0,84.1148,84.1337,83.8503,83.8598,251700.0
2017-04-04 15:00:00,88.76,88.78,88.66,88.71,343009.0,83.8503,83.8692,83.7558,83.8031,343009.0
2017-04-04 15:30:00,88.7,88.89,88.67,88.81,786775.0,83.7936,83.9731,83.7653,83.8976,786775.0
2017-04-05 09:30:00,89.13,89.64,88.95,89.59,658715.0,84.1999,84.6816,84.0298,84.6344,658715.0
2017-04-05 10:00:00,89.58,90.06,89.51,89.99,663092.0,84.625,85.0784,84.5588,85.0123,663092.0
2017-04-05 10:30:00,89.97,90.2,89.86,89.88,381958.0,84.9934,85.2107,84.8895,84.9084,381958.0
2017-04-05 11:00:00,89.87,90.0,89.63,89.63,575822.0,84.8989,85.0217,84.6722,84.6722,575822.0
2017-04-05 11:30:00,89.63,89.91,89.58,89.82,281201.0,84.6722,84.9367,84.625,84.8517,281201.0
2017-04-05 12:00:00,89.81,90.02,89.78,90.0,197174.0,84.8422,85.0406,84.8139,85.0217,197174.0
2017-04-05 12:30:00,90.01,90.08,89.92,89.97,283909.0,85.0312,85.0973,84.9462,84.9934,283909.0
2017-04-05 13:00:00,89.97,90.02,89.93,89.98,186847.0,84.9934,85.0406,84.9556,85.0028,186847.0
2017-04-05 13:30:00,89.98,90.02,89.95,90.01,198828.0,85.0028,85.0406,84.9745,85.0312,198828.0
2017-04-05 14:00:00,90.0,90.0,89.74,89.86,284225.0,85.0217,85.0217,84.7761,84.8895,284225.0
2017-04-05 14:30:00,89.86,89.9,89.48,89.55,284284.0,84.8895,84.9273,84.5305,84.5966,284284.0
2017-04-05 15:00:00,89.55,89.66,89.07,89.22,369306.0,84.5966,84.7005,84.1432,84.2849,369306.0
2017-04-05 15:30:00,89.22,89.34,88.95,89.04,999569.0,84.2849,84.3982,84.0298,84.1148,999569.0
2017-04-06 09:30:00,89.0,89.14,88.78,89.08,470122.0,84.077,84.2093,83.8692,84.1526,470122.0
2017-04-06 10:00:00,89.09,89.13,88.81,88.94,403637.0,84.1621,84.1999,83.8976,84.0204,403637.0
2017-04-06 10:30:00,88.93,89.02,88.85,88.97,367410.0,84.0109,84.0959,83.9353,84.0487,367410.0
2017-04-06 11:00:00,88.98,89.09,88.98,89.02,348514.0,84.0581,84.1621,84.0581,84.0959,348514.0
2017-04-06 11:30:00,89.02,89.08,88.91,89.04,279638.0,84.0959,84.1526,83.992,84.1148,279638.0
2017-04-06 12:00:00,89.05,89.1,88.97,88.99,230120.0,84.1243,84.1715,84.0487,84.0676,230120.0
2017-04-06 12:30:00,89.0,89.02,88.84,88.92,180162.0,84.077,84.0959,83.9259,84.0015,180162.0
2017-04-06 13:00:00,88.92,89.2,88.91,89.2,166303.0,84.0015,84.266,83.992,84.266,166303.0
2017-04-06 13:30:00,89.2,89.26,89.11,89.12,146344.0,84.266,84.3227,84.181,84.1904,146344.0
2017-04-06 14:00:00,89.12,89.19,89.06,89.1,134776.0,84.1904,84.2565,84.1337,84.1715,134776.0
2017-04-06 14:30:00,89.09,89.18,88.92,88.97,195894.0,84.1621,84.2471,84.0015,84.0487,195894.0
2017-04-06 15:00:00,88.97,89.08,88.92,89.01,255036.0,84.0487,84.1526,84.0015,84.0865,255036.0
2017-04-06 15:30:00,89.01,89.17,88.98,89.11,742684.0,84.0865,84.2376,84.0581,84.181,742684.0
2017-04-07 09:30:00,88.97,89.24,88.56,88.59,521280.0,84.0487,84.3038,83.6614,83.6897,521280.0
2017-04-07 10:00:00,88.59,88.82,88.52,88.66,495400.0,83.6897,83.907,83.6236,83.7558,495400.0
2017-04-07 10:30:00,88.67,88.83,88.65,88.8,402036.0,83.7653,83.9164,83.7464,83.8881,402036.0
2017-04-07 11:00:00,88.79,88.89,88.69,88.85,269598.0,83.8787,83.9731,83.7842,83.9353,269598.0
2017-04-07 11:30:00,88.86,88.86,88.73,88.79,179210.0,83.9448,83.9448,83.822,83.8787,179210.0
2017-04-07 12:00:00,88.8,88.9,88.79,88.82,158017.0,83.8881,83.9826,83.8787,83.907,158017.0
2017-04-07 12:30:00,88.82,88.88,88.78,88.87,148019.0,83.907,83.9637,83.8692,83.9542,148019.0
2017-04-07 13:00:00,88.86,89.03,88.79,88.98,292415.0,83.9448,84.1054,83.8787,84.0581,292415.0
2017-04-07 13:30:00,88.98,89.02,88.84,88.88,391540.0,84.0581,84.0959,83.9259,83.9637,391540.0
2017-04-07 14:00:00,88.88,89.03,88.88,88.94,397700.0,83.9637,84.1054,83.9637,84.0204,397700.0
2017-04-07 14:30:00,88.93,88.97,88.82,88.82,300157.0,84.0109,84.0487,83.907,83.907,300157.0
2017-04-07 15:00:00,88.83,88.86,88.71,88.73,310394.0,83.9164,83.9448,83.8031,83.822,310394.0
2017-04-07 15:30:00,88.73,88.8,88.67,88.75,496225.0,83.822,83.8881,83.7653,83.8409,496225.0
2017-04-10 09:30:00,88.62,88.8,88.52,88.63,464484.0,83.7181,83.8881,83.6236,83.7275,464484.0
2017-04-10 10:00:00,88.63,88.99,88.63,88.99,287546.0,83.7275,84.0676,83.7275,84.0676,287546.0
2017-04-10 10:30:00,88.99,89.2,88.98,89.14,361659.0,84.0676,84.266,84.0581,84.2093,361659.0
2017-04-10 11:00:00,89.14,89.25,89.08,89.21,445855.0,84.2093,84.3132,84.1526,84.2754,445855.0
2017-04-10 11:30:00,89.22,89.22,88.78,88.83,343919.0,84.2849,84.2849,83.8692,83.9164,343919.0
2017-04-10 12:00:00,88.82,88.85,88.63,88.69,262939.0,83.907,83.9353,83.7275,83.7842,262939.0
2017-04-10 12:30:00,88.69,88.87,88.65,88.81,279840.0,83.7842,83.9542,83.7464,83.8976,279840.0
2017-04-10 13:00:00,88.81,88.92,88.77,88.84,225858.0,83.8976,84.0015,83.8598,83.9259,225858.0
2017-04-10 13:30:00,88.85,88.91,88.77,88.81,148975.0,83.9353,83.992,83.8598,83.8976,148975.0
2017-04-10 14:00:00,88.82,88.82,88.64,88.66,215121.0,83.907,83.907,83.737,83.7558,215121.0
2017-04-10 14:30:00,88.65,88.73,88.61,88.68,302498.0,83.7464,83.822,83.7086,83.7747,302498.0
2017-04-10 15:00:00,88.68,88.81,88.65,88.78,576893.0,83.7747,83.8976,83.7464,83.8692,576893.0
2017-04-10 15:30:00,88.78,88.88,88.73,88.85,826321.0,83.8692,83.9637,83.822,83.9353,826321.0
2017-04-11 09:30:00,88.6,88.8,88.39,88.52,706677.0,83.6992,83.8881,83.5008,83.6236,706677.0
2017-04-11 10:00:00,88.52,88.77,88.51,88.69,735967.0,83.6236,83.8598,83.6141,83.7842,735967.0
2017-04-11 10:30:00,88.69,88.69,88.27,88.34,744075.0,83.7842,83.7842,83.3874,83.4535,744075.0
2017-04-11 11:00:00,88.34,88.4,88.16,88.21,451471.0,83.4535,83.5102,83.2835,83.3307,451471.0
2017-04-11 11:30:00,88.21,88.32,88.13,88.3,331557.0,83.3307,83.4347,83.2552,83.4158,331557.0
2017-04-11 12:00:00,88.3,88.69,88.25,88.68,363341.0,83.4158,83.7842,83.3685,83.7747,363341.0
2017-04-11 12:30:00,88.67,88.73,88.54,88.62,266864.0,83.7653,83.822,83.6425,83.7181,266864.0
2017-04-11 13:00:00,88.63,88.81,88.63,88.77,241632.0,83.7275,83.8976,83.7275,83.8598,241632.0
2017-04-11 13:30:00,88.76,88.85,88.69,88.75,236157.0,83.8503,83.9353,83.7842,83.8409,236157.0
2017-04-11 14:00:00,88.75,88.78,88.64,88.71,382698.0,83.8409,83.8692,83.737,83.8031,382698.0
2017-04-11 14:30:00,88.71,88.82,88.56,88.7,311111.0,83.8031,83.907,83.6614,83.7936,311111.0
2017-04-11 15:00:00,88.7,88.74,88.54,88.69,252997.0,83.7936,83.8314,83.6425,83.7842,252997.0
2017-04-11 15:30:00,88.68,88.85,88.66,88.84,894344.0,83.7747,83.9353,83.7558,83.9259,894344.0
2017-04-12 09:30:00,88.7,88.99,88.56,88.93,538330.0,83.7936,84.0676,83.6614,84.0109,538330.0
2017-04-12 10:00:00,88.93,89.18,88.88,89.09,307890.0,84.0109,84.2471,83.9637,84.1621,307890.0
2017-04-12 10:30:00,89.09,89.13,88.86,89.02,432785.0,84.1621,84.1999,83.9448,84.0959,432785.0
2017-04-12 11:00:00,89.03,89.21,88.93,89.08,256151.0,84.1054,84.2754,84.0109,84.1526,256151.0
2017-04-12 11:30:00,89.07,89.16,88.88,88.98,315374.0,84.1432,84.2282,83.9637,84.0581,315374.0
2017-04-12 12:00:00,88.99,89.04,88.91,88.98,220428.0,84.0676,84.1148,83.992,84.0581,220428.0
2017-04-12 12:30:00,88.98,89.03,88.84,88.91,217243.0,84.0581,84.1054,83.9259,83.992,217243.0
2017-04-12 13:00:00,88.91,88.99,88.89,88.95,185993.0,83.992,84.0676,83.9731,84.0298,185993.0
2017-04-12 13:30:00,88.95,89.1,88.87,89.08,299406.0,84.0298,84.1715,83.9542,84.1526,299406.0
2017-04-12 14:00:00,89.08,89.13,88.89,88.92,332579.0,84.1526,84.1999,83.9731,84.0015,332579.0
2017-04-12 14:30:00,88.92,89.0,88.76,88.83,294604.0,84.0015,84.077,83.8503,83.9164,294604.0
2017-04-12 15:00:00,88.83,88.9,88.7,88.77,558650.0,83.9164,83.9826,83.7936,83.8598,558650.0
2017-04-12 15:30:00,88.77,88.85,88.68,88.69,917663.0,83.8598,83.9353,83.7747,83.7842,917663.0
2017-04-13 09:30:00,88.47,89.07,88.43,89.0,575960.0,83.5764,84.1432,83.5386,84.077,575960.0
2017-04-13 10:00:00,88.99,89.48,88.93,89.34,630660.0,84.0676,84.5305,84.0109,84.3982,630660.0
2017-04-13 10:30:00,89.34,89.66,89.31,89.62,497324.0,84.3982,84.7005,84.3699,84.6627,497324.0
2017-04-13 11:00:00,89.62,89.72,89.6,89.63,526758.0,84.6627,84.7572,84.6439,84.6722,526758.0
2017-04-13 11:30:00,89.63,89.78,89.59,89.78,419333.0,84.6722,84.8139,84.6344,84.8139,419333.0
2017-04-13 12:00:00,89.77,89.77,89.48,89.53,278875.0,84.8045,84.8045,84.5305,84.5777,278875.0
2017-04-13 12:30:00,89.54,89.55,89.08,89.1,395332.0,84.5872,84.5966,84.1526,84.1715,395332.0
2017-04-13 13:00:00,89.11,89.17,88.99,89.16,269140.0,84.181,84.2376,84.0676,84.2282,269140.0
2017-04-13 13:30:00,89.17,89.21,88.85,88.94,290262.0,84.2376,84.2754,83.9353,84.0204,290262.0
2017-04-13 14:00:00,88.94,89.13,88.88,89.06,263300.0,84.0204,84.1999,83.9637,84.1337,263300.0
2017-04-13 14:30:00,89.05,89.18,89.04,89.14,248386.0,84.1243,84.2471,84.1148,84.2093,248386.0
2017-04-13 15:00:00,89.15,89.17,89.02,89.11,376844.0,84.2187,84.2376,84.0959,84.181,376844.0
2017-04-13 15:30:00,89.1,89.18,88.87,88.88,1039825.0,84.1715,84.2471,83.9542,83.9637,1039825.0
2017-04-17 09:30:00,89.09,89.41,88.75,88.86,657700.0,84.1621,84.4644,83.8409,83.9448,657700.0
2017-04-17 10:00:00,88.86,89.2,88.8,89.01,494962.0,83.9448,84.266,83.8881,84.0865,494962.0
2017-04-17 10:30:00,89.02,89.07,88.83,89.06,352589.0,84.0959,84.1432,83.9164,84.1337,352589.0
2017-04-17 11:00:00,89.07,89.17,89.01,89.08,278407.0,84.1432,84.2376,84.0865,84.1526,278407.0
2017-04-17 11:30:00,89.09,89.17,89.05,89.07,215957.0,84.1621,84.2376,84.1243,84.1432,215957.0
2017-04-17 12:00:00,89.07,89.25,89.06,89.19,173012.0,84.1432,84.3132,84.1337,84.2565,173012.0
2017-04-17 12:30:00,89.18,89.23,89.11,89.18,136384.0,84.2471,84.2943,84.181,84.2471,136384.0
2017-04-17 13:00:00,89.18,89.37,89.18,89.34,193859.0,84.2471,84.4266,84.2471,84.3982,193859.0
2017-04-17 13:30:00,89.34,89.35,89.2,89.27,189000.0,84.3982,84.4077,84.266,84.3321,189000.0
2017-04-17 14:00:00,89.27,89.36,89.24,89.34,215405.0,84.3321,84.4171,84.3038,84.3982,215405.0
2017-04-17 14:30:00,89.34,89.5,89.34,89.46,268425.0,84.3982,84.5494,84.3982,84.5116,268425.0
2017-04-17 15:00:00,89.46,89.74,89.45,89.7,543228.0,84.5116,84.7761,84.5022,84.7383,543228.0
2017-04-17 15:30:00,89.69,89.9,89.58,89.82,1111078.0,84.7289,84.9273,84.625,84.8517,1111078.0
2017-04-18 09:30:00,89.64,89.92,89.47,89.65,780084.0,84.6816,84.9462,84.521,84.6911,780084.0
2017-04-18 10:00:00,89.65,89.73,89.34,89.34,382396.0,84.6911,84.7667,84.3982,84.3982,382396.0
2017-04-18 10:30:00,89.34,89.49,89.24,89.36,324992.0,84.3982,84.5399,84.3038,84.4171,324992.0
2017-04-18 11:00:00,89.37,89.55,89.3,89.5,417972.0,84.4266,84.5966,84.3604,84.5494,417972.0
2017-04-18 11:30:00,89.5,89.51,89.35,89.42,593278.0,84.5494,84.5588,84.4077,84.4738,593278.0
2017-04-18 12:00:00,89.43,89.44,89.33,89.41,320267.0,84.4833,84.4927,84.3888,84.4644,320267.0
2017-04-18 12:30:00,89.4,89.49,89.35,89.47,213942.0,84.4549,84.5399,84.4077,84.521,213942.0
2017-04-18 13:00:00,89.47,89.51,89.41,89.49,221231.0,84.521,84.5588,84.4644,84.5399,221231.0
2017-04-18 13:30:00,89.49,89.5,89.4,89.46,174764.0,84.5399,84.5494,84.4549,84.5116,174764.0
2017-04-18 14:00:00,89.46,89.64,89.46,89.64,253491.0,84.5116,84.6816,84.5116,84.6816,253491.0
2017-04-18 14:30:00,89.64,89.67,89.42,89.56,298635.0,84.6816,84.71,84.4738,84.6061,298635.0
2017-04-18 15:00:00,89.56,89.66,89.49,89.62,321607.0,84.6061,84.7005,84.5399,84.6627,321607.0
2017-04-18 15:30:00,89.61,89.86,89.57,89.73,1271140.0,84.6533,84.8895,84.6155,84.7667,1271140.0
2017-04-19 09:30:00,90.09,90.44,89.99,90.41,1110656.0,85.1068,85.4374,85.0123,85.409,1110656.0
2017-04-19 10:00:00,90.41,90.62,90.34,90.58,590403.0,85.409,85.6074,85.3429,85.5696,590403.0
2017-04-19 10:30:00,90.58,90.58,90.31,90.36,601739.0,85.5696,85.5696,85.3146,85.3618,601739.0
2017-04-19 11:00:00,90.36,90.37,90.15,90.25,373018.0,85.3618,85.3713,85.1634,85.2579,373018.0
2017-04-19 11:30:00,90.25,90.27,90.16,90.18,231898.0,85.2579,85.2768,85.1729,85.1918,231898.0
2017-04-19 12:00:00,90.18,90.19,90.01,90.14,289806.0,85.1918,85.2012,85.0312,85.154,289806.0
2017-04-19 12:30:00,90.14,90.25,90.13,90.18,239678.0,85.154,85.2579,85.1445,85.1918,239678.0
2017-04-19 13:00:00,90.18,90.21,89.92,89.92,397545.0,85.1918,85.2201,84.9462,84.9462,397545.0
2017-04-19 13:30:00,89.92,90.0,89.86,89.98,282573.0,84.9462,85.0217,84.8895,85.0028,282573.0
2017-04-19 14:00:00,89.98,90.03,89.78,89.91,304576.0,85.0028,85.0501,84.8139,84.9367,304576.0
2017-04-19 14:30:00,89.91,89.97,89.77,89.85,281956.0,84.9367,84.9934,84.8045,84.88,281956.0
2017-04-19 15:00:00,89.85,89.93,89.68,89.7,441884.0,84.88,84.9556,84.7194,84.7383,441884.0
2017-04-19 15:30:00,89.7,89.78,89.6,89.74,902342.0,84.7383,84.8139,84.6439,84.7761,902342.0
2017-04-20 09:30:00,90.14,90.4,89.9,89.97,798779.0,85.154,85.3996,84.9273,84.9934,798779.0
2017-04-20 10:00:00,89.97,90.24,89.97,90.15,480695.0,84.9934,85.2485,84.9934,85.1634,480695.0
2017-04-20 10:30:00,90.15,90.48,90.08,90.47,494228.0,85.1634,85.4752,85.0973,85.4657,494228.0
2017-04-20 11:00:00,90.47,90.75,90.38,90.7,703670.0,85.4657,85.7302,85.3807,85.683,703670.0
2017-04-20 11:30:00,90.71,90.92,90.7,90.91,667446.0,85.6925,85.8908,85.683,85.8814,667446.0
2017-04-20 12:00:00,90.91,91.16,90.89,91.05,611863.0,85.8814,86.1176,85.8625,86.0136,611863.0
2017-04-20 12:30:00,91.06,91.23,91.05,91.22,427232.0,86.0231,86.1837,86.0136,86.1742,427232.0
2017-04-20 13:00:00,91.22,91.29,91.15,91.16,448135.0,86.1742,86.2404,86.1081,86.1176,448135.0
2017-04-20 13:30:00,91.17,91.25,91.05,91.09,471828.0,86.127,86.2026,86.0136,86.0514,471828.0
2017-04-20 14:00:00,91.1,91.21,90.89,90.9,622458.0,86.0609,86.1648,85.8625,85.8719,622458.0
2017-04-20 14:30:00,90.91,91.18,90.86,91.15,521245.0,85.8814,86.1365,85.8342,86.1081,521245.0
2017-04-20 15:00:00,91.14,91.5,91.06,91.23,1114937.0,86.0987,86.4388,86.0231,86.1837,1114937.0
2017-04-20 15:30:00,91.23,91.47,91.13,91.19,2205979.0,86.1837,86.4104,86.0892,86.1459,2205979.0
2017-04-21 09:30:00,92.77,92.8,91.15,91.62,6210539.0,87.6385,87.6668,86.1081,86.5521,6210539.0
2017-04-21 10:00:00,91.63,92.0,91.55,91.94,1954343.0,86.5616,86.9111,86.486,86.8544,1954343.0
2017-04-21 10:30:00,91.91,91.92,91.17,91.2,1165856.0,86.8261,86.8355,86.127,86.1554,1165856.0
2017-04-21 11:00:00,91.2,91.63,91.02,91.46,1073928.0,86.1554,86.5616,85.9853,86.401,1073928.0
2017-04-21 11:30:00,91.46,91.63,91.46,91.56,542496.0,86.401,86.5616,86.401,86.4954,542496.0
2017-04-21 12:00:00,91.56,91.82,91.51,91.61,538565.0,86.4954,86.7411,86.4482,86.5427,538565.0
2017-04-21 12:30:00,91.61,91.73,91.56,91.66,325284.0,86.5427,86.656,86.4954,86.5899,325284.0
2017-04-21 13:00:00,91.66,91.69,91.28,91.48,486935.0,86.5899,86.6182,86.2309,86.4199,486935.0
2017-04-21 13:30:00,91.48,91.79,91.45,91.74,580502.0,86.4199,86.7127,86.3915,86.6655,580502.0
2017-04-21 14:00:00,91.74,91.76,91.56,91.61,461514.0,86.6655,86.6844,86.4954,86.5427,461514.0
2017-04-21 14:30:00,91.62,91.71,91.45,91.59,579016.0,86.5521,86.6371,86.3915,86.5238,579016.0
2017-04-21 15:00:00,91.59,91.6,91.38,91.38,591937.0,86.5238,86.5332,86.3254,86.3254,591937.0
2017-04-21 15:30:00,91.38,91.47,91.13,91.15,2060945.0,86.3254,86.4104,86.0892,86.1081,2060945.0
2017-04-24 09:30:00,92.15,92.5,91.01,91.31,1724607.0,87.0528,87.3834,85.9759,86.2593,1724607.0
2017-04-24 10:00:00,91.32,91.59,91.2,91.42,946724.0,86.2687,86.5238,86.1554,86.3632,946724.0
2017-04-24 10:30:00,91.43,91.77,91.36,91.69,639119.0,86.3726,86.6938,86.3065,86.6182,639119.0
2017-04-24 11:00:00,91.69,91.73,91.53,91.54,648136.0,86.6182,86.656,86.4671,86.4765,648136.0
2017-04-24 11:30:00,91.54,91.6,91.48,91.48,519415.0,86.4765,86.5332,86.4199,86.4199,519415.0
2017-04-24 12:00:00,91.48,91.65,91.46,91.62,334243.0,86.4199,86.5805,86.401,86.5521,334243.0
2017-04-24 12:30:00,91.63,91.64,91.52,91.55,355593.0,86.5616,86.571,86.4577,86.486,355593.0
2017-04-24 13:00:00,91.54,91.6,91.46,91.6,430816.0,86.4765,86.5332,86.401,86.5332,430816.0
2017-04-24 13:30:00,91.59,91.62,91.46,91.58,399062.0,86.5238,86.5521,86.401,86.5143,399062.0
2017-04-24 14:00:00,91.58,91.62,91.47,91.59,419788.0,86.5143,86.5521,86.4104,86.5238,419788.0
2017-04-24 14:30:00,91.59,91.6,91.33,91.39,650566.0,86.5238,86.5332,86.2782,86.3348,650566.0
2017-04-24 15:00:00,91.39,91.74,91.38,91.69,798779.0,86.3348,86.6655,86.3254,86.6182,798779.0
2017-04-24 15:30:00,91.68,91.89,91.66,91.83,1378862.0,86.6088,86.8072,86.5899,86.7505,1378862.0
2017-04-25 09:30:00,91.99,92.01,91.58,91.62,688068.0,86.9017,86.9205,86.5143,86.5521,688068.0
2017-04-25 10:00:00,91.62,91.87,91.61,91.72,734153.0,86.5521,86.7883,86.5427,86.6466,734153.0
2017-04-25 10:30:00,91.72,91.97,91.7,91.9,531791.0,86.6466,86.8828,86.6277,86.8166,531791.0
2017-04-25 11:00:00,91.89,92.31,91.89,92.17,669652.0,86.8072,87.204,86.8072,87.0717,669652.0
2017-04-25 11:30:00,92.17,92.19,92.06,92.07,320406.0,87.0717,87.0906,86.9678,86.9772,320406.0
2017-04-25 12:00:00,92.08,92.24,92.07,92.22,389441.0,86.9867,87.1378,86.9772,87.1189,389441.0
2017-04-25 12:30:00,92.21,92.24,92.0,92.05,364107.0,87.1095,87.1378,86.9111,86.9583,364107.0
2017-04-25 13:00:00,92.06,92.17,92.01,92.09,394982.0,86.9678,87.0717,86.9205,86.9961,394982.0
2017-04-25 13:30:00,92.09,92.2,92.04,92.15,271972.0,86.9961,87.1,86.9489,87.0528,271972.0
2017-04-25 14:00:00,92.15,92.19,92.08,92.09,330561.0,87.0528,87.0906,86.9867,86.9961,330561.0
2017-04-25 14:30:00,92.08,92.17,92.06,92.15,368621.0,86.9867,87.0717,86.9678,87.0528,368621.0
2017-04-25 15:00:00,92.15,92.35,92.14,92.26,477493.0,87.0528,87.2417,87.0434,87.1567,477493.0
2017-04-25 15:30:00,92.26,92.3,92.12,92.12,788970.0,87.1567,87.1945,87.0245,87.0245,788970.0
2017-04-26 09:30:00,92.02,92.48,91.75,92.43,936343.0,86.93,87.3645,86.6749,87.3173,936343.0
2017-04-26 10:00:00,92.43,92.48,92.2,92.23,333390.0,87.3173,87.3645,87.1,87.1284,333390.0
2017-04-26 10:30:00,92.23,92.25,91.94,92.05,500062.0,87.1284,87.1473,86.8544,86.9583,500062.0
2017-04-26 11:00:00,92.05,92.15,91.91,92.13,406784.0,86.9583,87.0528,86.8261,87.0339,406784.0
2017-04-26 11:30:00,92.13,92.16,91.85,91.97,499326.0,87.0339,87.0622,86.7694,86.8828,499326.0
2017-04-26 12:00:00,91.96,92.15,91.93,92.09,186686.0,86.8733,87.0528,86.845,86.9961,186686.0
2017-04-26 12:30:00,92.09,92.13,91.96,92.11,230056.0,86.9961,87.0339,86.8733,87.015,230056.0
2017-04-26 13:00:00,92.12,92.15,92.04,92.08,256462.0,87.0245,87.0528,86.9489,86.9867,256462.0
2017-04-26 13:30:00,92.08,92.08,91.82,91.85,471639.0,86.9867,86.9867,86.7411,86.7694,471639.0
2017-04-26 14:00:00,91.86,92.03,91.83,91.94,409004.0,86.7788,86.9394,86.7505,86.8544,409004.0
2017-04-26 14:30:00,91.95,92.05,91.94,92.03,272900.0,86.8639,86.9583,86.8544,86.9394,272900.0
2017-04-26 15:00:00,92.03,92.11,91.95,92.02,390551.0,86.9394,87.015,86.8639,86.93,390551.0
2017-04-26 15:30:00,92.01,92.03,91.86,91.87,1121628.0,86.9205,86.9394,86.7788,86.7883,1121628.0
2017-04-27 09:30:00,91.95,92.0,91.6,91.79,629860.0,86.8639,86.9111,86.5332,86.7127,629860.0
2017-04-27 10:00:00,91.79,91.85,91.53,91.61,376675.0,86.7127,86.7694,86.4671,86.5427,376675.0
2017-04-27 10:30:00,91.62,91.81,91.48,91.59,401929.0,86.5521,86.7316,86.4199,86.5238,401929.0
2017-04-27 11:00:00,91.58,91.64,91.45,91.51,272064.0,86.5143,86.571,86.3915,86.4482,272064.0
2017-04-27 11:30:00,91.51,91.53,91.35,91.46,321100.0,86.4482,86.4671,86.2971,86.401,321100.0
2017-04-27 12:00:00,91.46,91.46,91.35,91.44,209514.0,86.401,86.401,86.2971,86.3821,209514.0
2017-04-27 12:30:00,91.44,91.6,91.28,91.6,521731.0,86.3821,86.5332,86.2309,86.5332,521731.0
2017-04-27 13:00:00,91.6,91.61,91.39,91.52,278882.0,86.5332,86.5427,86.3348,86.4577,278882.0
2017-04-27 13:30:00,91.52,91.56,91.44,91.51,166319.0,86.4577,86.4954,86.3821,86.4482,166319.0
2017-04-27 14:00:00,91.5,91.59,91.48,91.53,317863.0,86.4388,86.5238,86.4199,86.4671,317863.0
2017-04-27 14:30:00,91.53,91.65,91.53,91.63,328476.0,86.4671,86.5805,86.4671,86.5616,328476.0
2017-04-27 15:00:00,91.63,91.65,91.53,91.64,363049.0,86.5616,86.5805,86.4671,86.571,363049.0
2017-04-27 15:30:00,91.64,91.67,91.52,91.59,714327.0,86.571,86.5994,86.4577,86.5238,714327.0
2017-04-28 09:30:00,91.39,91.55,90.98,91.18,602282.0,86.3348,86.486,85.9475,86.1365,602282.0
2017-04-28 10:00:00,91.19,91.48,91.1,91.13,744584.0,86.1459,86.4199,86.0609,86.0892,744584.0
2017-04-28 10:30:00,91.13,91.27,91.1,91.24,401552.0,86.0892,86.2215,86.0609,86.1931,401552.0
2017-04-28 11:00:00,91.23,91.33,91.21,91.29,252329.0,86.1837,86.2782,86.1648,86.2404,252329.0
2017-04-28 11:30:00,91.29,91.42,91.16,91.34,367238.0,86.2404,86.3632,86.1176,86.2876,367238.0
2017-04-28 12:00:00,91.34,91.47,91.31,91.35,204886.0,86.2876,86.4104,86.2593,86.2971,204886.0
2017-04-28 12:30:00,91.36,91.43,91.3,91.37,198206.0,86.3065,86.3726,86.2498,86.3159,198206.0
2017-04-28 13:00:00,91.37,91.42,91.3,91.33,213687.0,86.3159,86.3632,86.2498,86.2782,213687.0
2017-04-28 13:30:00,91.33,91.38,91.29,91.34,238305.0,86.2782,86.3254,86.2404,86.2876,238305.0
2017-04-28 14:00:00,91.34,91.36,91.23,91.31,289417.0,86.2876,86.3065,86.1837,86.2593,289417.0
2017-04-28 14:30:00,91.31,91.38,91.25,91.28,299565.0,86.2593,86.3254,86.2026,86.2309,299565.0
2017-04-28 15:00:00,91.28,91.36,91.21,91.34,524848.0,86.2309,86.3065,86.1648,86.2876,524848.0
2017-04-28 15:30:00,91.34,91.35,91.19,91.22,942421.0,86.2876,86.2971,86.1459,86.1742,942421.0
2017-05-01 09:30:00,91.29,91.44,91.14,91.26,652370.0,86.2404,86.3821,86.0987,86.212,652370.0
2017-05-01 10:00:00,91.26,91.34,91.18,91.31,308602.0,86.212,86.2876,86.1365,86.2593,308602.0
2017-05-01 10:30:00,91.31,91.38,91.2,91.3,533224.0,86.2593,86.3254,86.1554,86.2498,533224.0
2017-05-01 11:00:00,91.29,91.32,91.18,91.22,313198.0,86.2404,86.2687,86.1365,86.1742,313198.0
2017-05-01 11:30:00,91.22,91.31,91.2,91.27,291544.0,86.1742,86.2593,86.1554,86.2215,291544.0
2017-05-01 12:00:00,91.28,91.29,91.16,91.21,229143.0,86.2309,86.2404,86.1176,86.1648,229143.0
2017-05-01 12:30:00,91.2,91.34,91.17,91.3,462140.0,86.1554,86.2876,86.127,86.2498,462140.0
2017-05-01 13:00:00,91.3,91.49,91.27,91.41,301202.0,86.2498,86.4293,86.2215,86.3537,301202.0
2017-05-01 13:30:00,91.41,91.45,91.29,91.34,368154.0,86.3537,86.3915,86.2404,86.2876,368154.0
2017-05-01 14:00:00,91.34,91.63,91.32,91.62,469583.0,86.2876,86.5616,86.2687,86.5521,469583.0
2017-05-01 14:30:00,91.61,91.65,91.46,91.5,556397.0,86.5427,86.5805,86.401,86.4388,556397.0
2017-05-01 15:00:00,91.49,91.6,91.49,91.56,479894.0,86.4293,86.5332,86.4293,86.4954,479894.0
2017-05-01 15:30:00,91.57,91.67,91.29,91.33,970452.0,86.5049,86.5994,86.2404,86.2782,970452.0
2017-05-02 09:30:00,91.62,92.0,91.53,91.74,847382.0,86.5521,86.9111,86.4671,86.6655,847382.0
2017-05-02 10:00:00,91.73,91.99,91.54,91.96,672298.0,86.656,86.9017,86.4765,86.8733,672298.0
2017-05-02 10:30:00,91.96,92.21,91.9,92.2,587608.0,86.8733,87.1095,86.8166,87.1,587608.0
2017-05-02 11:00:00,92.2,92.4,92.16,92.39,484278.0,87.1,87.289,87.0622,87.2795,484278.0
2017-05-02 11:30:00,92.39,92.63,92.38,92.51,488717.0,87.2795,87.5063,87.2701,87.3929,488717.0
2017-05-02 12:00:00,92.51,92.75,92.4,92.41,403310.0,87.3929,87.6196,87.289,87.2984,403310.0
2017-05-02 12:30:00,92.42,92.45,92.25,92.36,338367.0,87.3079,87.3362,87.1473,87.2512,338367.0
2017-05-02 13:00:00,92.36,92.63,92.34,92.46,423324.0,87.2512,87.5063,87.2323,87.3457,423324.0
2017-05-02 13:30:00,92.45,92.54,92.39,92.4,309407.0,87.3362,87.4212,87.2795,87.289,309407.0
2017-05-02 14:00:00,92.4,92.43,92.28,92.34,406485.0,87.289,87.3173,87.1756,87.2323,406485.0
2017-05-02 14:30:00,92.34,92.34,92.19,92.24,264444.0,87.2323,87.2323,87.0906,87.1378,264444.0
2017-05-02 15:00:00,92.24,92.38,92.19,92.26,511282.0,87.1378,87.2701,87.0906,87.1567,511282.0
2017-05-02 15:30:00,92.26,92.53,92.25,92.47,1280773.0,87.1567,87.4118,87.1473,87.3551,1280773.0
2017-05-03 09:30:00,92.4,92.54,92.06,92.39,418229.0,87.289,87.4212,86.9678,87.2795,418229.0
2017-05-03 10:00:00,92.39,92.55,92.22,92.33,402052.0,87.2795,87.4307,87.1189,87.2228,402052.0
2017-05-03 10:30:00,92.33,92.43,92.01,92.07,443496.0,87.2228,87.3173,86.9205,86.9772,443496.0
2017-05-03 11:00:00,92.07,92.13,91.98,92.08,274053.0,86.9772,87.0339,86.8922,86.9867,274053.0
2017-05-03 11:30:00,92.09,92.23,92.07,92.21,211460.0,86.9961,87.1284,86.9772,87.1095,211460.0
2017-05-03 12:00:00,92.22,92.36,92.2,92.28,173509.0,87.1189,87.2512,87.1,87.1756,173509.0
2017-05-03 12:30:00,92.29,92.31,92.17,92.3,150918.0,87.1851,87.204,87.0717,87.1945,150918.0
2017-05-03 13:00:00,92.3,92.35,92.19,92.26,145063.0,87.1945,87.2417,87.0906,87.1567,145063.0
2017-05-03 13:30:00,92.26,92.29,92.14,92.29,224366.0,87.1567,87.1851,87.0434,87.1851,224366.0
2017-05-03 14:00:00,92.28,92.3,91.97,92.01,303634.0,87.1756,87.1945,86.8828,86.9205,303634.0
2017-05-03 14:30:00,92.01,92.24,92.0,92.16,236445.0,86.9205,87.1378,86.9111,87.0622,236445.0
2017-05-03 15:00:00,92.17,92.37,92.16,92.29,326548.0,87.0717,87.2606,87.0622,87.1851,326548.0
2017-05-03 15:30:00,92.3,92.49,92.29,92.42,696755.0,87.1945,87.374,87.1851,87.3079,696755.0
2017-05-04 09:30:00,92.7,92.85,92.4,92.5,505339.0,87.5724,87.7141,87.289,87.3834,505339.0
2017-05-04 10:00:00,92.49,92.64,92.42,92.55,258697.0,87.374,87.5157,87.3079,87.4307,258697.0
2017-05-04 10:30:00,92.54,92.55,92.36,92.38,468332.0,87.4212,87.4307,87.2512,87.2701,468332.0
2017-05-04 11:00:00,92.38,92.56,92.36,92.52,334334.0,87.2701,87.4401,87.2512,87.4023,334334.0
2017-05-04 11:30:00,92.52,92.69,92.47,92.67,290047.0,87.4023,87.5629,87.3551,87.544,290047.0
2017-05-04 12:00:00,92.66,92.66,92.25,92.41,353638.0,87.5346,87.5346,87.1473,87.2984,353638.0
2017-05-04 12:30:00,92.4,92.7,92.36,92.66,432221.0,87.289,87.5724,87.2512,87.5346,432221.0
2017-05-04 13:00:00,92.65,92.8,92.63,92.79,219778.0,87.5251,87.6668,87.5063,87.6574,219778.0
2017-05-04 13:30:00,92.79,92.79,92.65,92.73,163455.0,87.6574,87.6574,87.5251,87.6007,163455.0
2017-05-04 14:00:00,92.73,92.8,92.56,92.61,238517.0,87.6007,87.6668,87.4401,87.4874,238517.0
2017-05-04 14:30:00,92.61,92.73,92.6,92.65,174183.0,87.4874,87.6007,87.4779,87.5251,174183.0
2017-05-04 15:00:00,92.65,92.7,92.59,92.65,176355.0,87.5251,87.5724,87.4685,87.5251,176355.0
2017-05-04 15:30:00,92.65,92.73,92.56,92.63,596333.0,87.5251,87.6007,87.4401,87.5063,596333.0
2017-05-05 09:30:00,92.9,92.98,92.4,92.47,660865.0,87.7613,87.8369,87.289,87.3551,660865.0
2017-05-05 10:00:00,92.47,92.54,92.05,92.12,418176.0,87.3551,87.4212,86.9583,87.0245,418176.0
2017-05-05 10:30:00,92.12,92.18,91.91,91.97,558487.0,87.0245,87.0811,86.8261,86.8828,558487.0
2017-05-05 11:00:00,91.97,92.05,91.76,92.0,546251.0,86.8828,86.9583,86.6844,86.9111,546251.0
2017-05-05 11:30:00,92.0,92.24,91.98,92.23,278273.0,86.9111,87.1378,86.8922,87.1284,278273.0
2017-05-05 12:00:00,92.24,92.26,92.16,92.17,195929.0,87.1378,87.1567,87.0622,87.0717,195929.0
2017-05-05 12:30:00,92.16,92.18,91.96,92.02,297602.0,87.0622,87.0811,86.8733,86.93,297602.0
2017-05-05 13:00:00,92.02,92.03,91.94,91.95,371871.0,86.93,86.9394,86.8544,86.8639,371871.0
2017-05-05 13:30:00,91.95,92.02,91.9,91.93,731165.0,86.8639,86.93,86.8166,86.845,731165.0
2017-05-05 14:00:00,91.94,92.02,91.86,91.98,430644.0,86.8544,86.93,86.7788,86.8922,430644.0
2017-05-05 14:30:00,91.98,92.05,91.9,92.02,382166.0,86.8922,86.9583,86.8166,86.93,382166.0
2017-05-05 15:00:00,92.02,92.03,91.93,91.98,443877.0,86.93,86.9394,86.845,86.8922,443877.0
2017-05-05 15:30:00,91.98,92.13,91.95,92.1,1113686.0,86.8922,87.0339,86.8639,87.0056,1113686.0
2017-05-08 09:30:00,92.1,92.16,91.83,91.86,624204.0,87.0056,87.0622,86.7505,86.7788,624204.0
2017-05-08 10:00:00,91.86,91.97,91.69,91.7,358388.0,86.7788,86.8828,86.6182,86.6277,358388.0
2017-05-08 10:30:00,91.71,91.84,91.52,91.62,442767.0,86.6371,86.76,86.4577,86.5521,442767.0
2017-05-08 11:00:00,91.62,91.73,91.52,91.53,317508.0,86.5521,86.656,86.4577,86.4671,317508.0
2017-05-08 11:30:00,91.53,91.76,91.53,91.69,365668.0,86.4671,86.6844,86.4671,86.6182,365668.0
2017-05-08 12:00:00,91.7,91.78,91.68,91.75,182533.0,86.6277,86.7033,86.6088,86.6749,182533.0
2017-05-08 12:30:00,91.75,91.97,91.75,91.87,317687.0,86.6749,86.8828,86.6749,86.7883,317687.0
2017-05-08 13:00:00,91.88,91.96,91.82,91.91,193810.0,86.7977,86.8733,86.7411,86.8261,193810.0
2017-05-08 13:30:00,91.91,92.02,91.9,91.95,214837.0,86.8261,86.93,86.8166,86.8639,214837.0
2017-05-08 14:00:00,91.97,92.0,91.9,91.93,166280.0,86.8828,86.9111,86.8166,86.845,166280.0
2017-05-08 14:30:00,91.93,91.97,91.88,91.96,180814.0,86.845,86.8828,86.7977,86.8733,180814.0
2017-05-08 15:00:00,91.97,92.02,91.9,91.97,307118.0,86.8828,86.93,86.8166,86.8828,307118.0
2017-05-08 15:30:00,91.96,92.0,91.83,91.9,671071.0,86.8733,86.9111,86.7505,86.8166,671071.0
2017-05-09 09:30:00,91.9,92.14,91.84,91.9,347872.0,86.8166,87.0434,86.76,86.8166,347872.0
2017-05-09 10:00:00,91.9,92.03,91.89,91.91,256190.0,86.8166,86.9394,86.8072,86.8261,256190.0
2017-05-09 10:30:00,91.91,92.0,91.84,91.9,258785.0,86.8261,86.9111,86.76,86.8166,258785.0
2017-05-09 11:00:00,91.9,91.98,91.83,91.95,207322.0,86.8166,86.8922,86.7505,86.8639,207322.0
2017-05-09 11:30:00,91.95,92.0,91.9,91.94,123393.0,86.8639,86.9111,86.8166,86.8544,123393.0
2017-05-09 12:00:00,91.93,92.0,91.86,91.94,131767.0,86.845,86.9111,86.7788,86.8544,131767.0
2017-05-09 12:30:00,91.94,92.05,91.93,92.0,185060.0,86.8544,86.9583,86.845,86.9111,185060.0
2017-05-09 13:00:00,91.99,92.06,91.89,91.94,133594.0,86.9017,86.9678,86.8072,86.8544,133594.0
2017-05-09 13:30:00,91.94,92.0,91.93,91.95,148932.0,86.8544,86.9111,86.845,86.8639,148932.0
2017-05-09 14:00:00,91.96,92.04,91.94,91.99,181568.0,86.8733,86.9489,86.8544,86.9017,181568.0
2017-05-09 14:30:00,91.99,92.11,91.98,92.04,235869.0,86.9017,87.015,86.8922,86.9489,235869.0
2017-05-09 15:00:00,92.04,92.11,92.01,92.02,284380.0,86.9489,87.015,86.9205,86.93,284380.0
2017-05-09 15:30:00,92.02,92.05,91.85,92.0,680955.0,86.93,86.9583,86.7694,86.9111,680955.0
2017-05-10 09:30:00,91.7,92.1,91.68,91.99,420239.0,86.6277,87.0056,86.6088,86.9017,420239.0
2017-05-10 10:00:00,92.0,92.01,91.87,91.88,215009.0,86.9111,86.9205,86.7883,86.7977,215009.0
2017-05-10 10:30:00,91.89,92.01,91.82,91.93,231778.0,86.8072,86.9205,86.7411,86.845,231778.0
2017-05-10 11:00:00,91.93,92.11,91.91,92.1,190576.0,86.845,87.015,86.8261,87.0056,190576.0
2017-05-10 11:30:00,92.1,92.2,92.06,92.14,258239.0,87.0056,87.1,86.9678,87.0434,258239.0
2017-05-10 12:00:00,92.14,92.2,92.09,92.19,236197.0,87.0434,87.1,86.9961,87.0906,236197.0
2017-05-10 12:30:00,92.19,92.24,92.15,92.2,164164.0,87.0906,87.1378,87.0528,87.1,164164.0
2017-05-10 13:00:00,92.21,92.22,92.07,92.11,194226.0,87.1095,87.1189,86.9772,87.015,194226.0
2017-05-10 13:30:00,92.11,92.17,92.07,92.13,242994.0,87.015,87.0717,86.9772,87.0339,242994.0
2017-05-10 14:00:00,92.13,92.17,92.01,92.02,240389.0,87.0339,87.0717,86.9205,86.93,240389.0
2017-05-10 14:30:00,92.02,92.17,92.01,92.12,240631.0,86.93,87.0717,86.9205,87.0245,240631.0
2017-05-10 15:00:00,92.12,92.38,92.11,92.31,402861.0,87.0245,87.2701,87.015,87.204,402861.0
2017-05-10 15:30:00,92.31,92.41,92.27,92.3,700930.0,87.204,87.2984,87.1662,87.1945,700930.0
2017-05-11 09:30:00,92.23,92.24,91.74,91.88,412546.0,87.1284,87.1378,86.6655,86.7977,412546.0
2017-05-11 10:00:00,91.87,91.89,91.62,91.68,387937.0,86.7883,86.8072,86.5521,86.6088,387937.0
2017-05-11 10:30:00,91.68,91.81,91.65,91.76,292588.0,86.6088,86.7316,86.5805,86.6844,292588.0
2017-05-11 11:00:00,91.76,92.06,91.74,91.98,350314.0,86.6844,86.9678,86.6655,86.8922,350314.0
2017-05-11 11:30:00,91.97,92.06,91.92,92.05,271463.0,86.8828,86.9678,86.8355,86.9583,271463.0
2017-05-11 12:00:00,92.05,92.29,92.03,92.22,346373.0,86.9583,87.1851,86.9394,87.1189,346373.0
2017-05-11 12:30:00,92.22,92.23,92.13,92.13,200207.0,87.1189,87.1284,87.0339,87.0339,200207.0
2017-05-11 13:00:00,92.13,92.21,92.09,92.09,192562.0,87.0339,87.1095,86.9961,86.9961,192562.0
2017-05-11 13:30:00,92.1,92.29,92.08,92.24,180805.0,87.0056,87.1851,86.9867,87.1378,180805.0
2017-05-11 14:00:00,92.24,92.31,92.15,92.2,296251.0,87.1378,87.204,87.0528,87.1,296251.0
2017-05-11 14:30:00,92.2,92.22,92.12,92.14,200009.0,87.1,87.1189,87.0245,87.0434,200009.0
2017-05-11 15:00:00,92.15,92.22,92.08,92.19,280610.0,87.0528,87.1189,86.9867,87.0906,280610.0
2017-05-11 15:30:00,92.18,92.24,92.08,92.13,773312.0,87.0811,87.1378,86.9867,87.0339,773312.0
2017-05-12 09:30:00,92.19,92.35,91.98,92.06,486928.0,87.0906,87.2417,86.8922,86.9678,486928.0
2017-05-12 10:00:00,92.07,92.56,92.07,92.36,616388.0,86.9772,87.4401,86.9772,87.2512,616388.0
2017-05-12 10:30:00,92.36,92.42,92.16,92.42,365537.0,87.2512,87.3079,87.0622,87.3079,365537.0
2017-05-12 11:00:00,92.42,92.5,92.33,92.39,297934.0,87.3079,87.3834,87.2228,87.2795,297934.0
2017-05-12 11:30:00,92.39,92.47,92.36,92.45,251049.0,87.2795,87.3551,87.2512,87.3362,251049.0
2017-05-12 12:00:00,92.45,92.51,92.36,92.45,224361.0,87.3362,87.3929,87.2512,87.3362,224361.0
2017-05-12 12:30:00,92.45,92.59,92.43,92.52,168992.0,87.3362,87.4685,87.3173,87.4023,168992.0
2017-05-12 13:00:00,92.53,92.77,92.51,92.63,368407.0,87.4118,87.6385,87.3929,87.5063,368407.0
2017-05-12 13:30:00,92.64,92.69,92.61,92.63,193039.0,87.5157,87.5629,87.4874,87.5063,193039.0
2017-05-12 14:00:00,92.63,92.63,92.54,92.55,273751.0,87.5063,87.5063,87.4212,87.4307,273751.0
2017-05-12 14:30:00,92.55,92.78,92.54,92.73,290610.0,87.4307,87.648,87.4212,87.6007,290610.0
2017-05-12 15:00:00,92.73,92.77,92.68,92.69,362988.0,87.6007,87.6385,87.5535,87.5629,362988.0
2017-05-12 15:30:00,92.7,92.75,92.56,92.73,750751.0,87.5724,87.6196,87.4401,87.6007,750751.0
2017-05-15 09:30:00,92.73,93.05,92.72,93.05,661901.0,87.6007,87.903,87.5913,87.903,661901.0
2017-05-15 10:00:00,93.05,93.19,93.03,93.16,454158.0,87.903,88.0353,87.8841,88.0069,454158.0
2017-05-15 10:30:00,93.17,93.2,93.08,93.17,306561.0,88.0164,88.0447,87.9314,88.0164,306561.0
2017-05-15 11:00:00,93.18,93.37,93.18,93.34,353370.0,88.0258,88.2053,88.0258,88.177,353370.0
2017-05-15 11:30:00,93.34,93.42,93.28,93.33,260242.0,88.177,88.2526,88.1203,88.1675,260242.0
2017-05-15 12:00:00,93.33,93.4,93.29,93.3,125321.0,88.1675,88.2337,88.1297,88.1392,125321.0
2017-05-15 12:30:00,93.3,93.36,93.23,93.25,196973.0,88.1392,88.1959,88.0731,88.092,196973.0
2017-05-15 13:00:00,93.24,93.32,93.22,93.31,114864.0,88.0825,88.1581,88.0636,88.1486,114864.0
2017-05-15 13:30:00,93.32,93.39,93.23,93.27,160937.0,88.1581,88.2242,88.0731,88.1109,160937.0
2017-05-15 14:00:00,93.28,93.29,93.13,93.14,194596.0,88.1203,88.1297,87.9786,87.988,194596.0
2017-05-15 14:30:00,93.14,93.38,93.14,93.28,280763.0,87.988,88.2148,87.988,88.1203,280763.0
2017-05-15 15:00:00,93.28,93.32,93.19,93.26,283063.0,88.1203,88.1581,88.0353,88.1014,283063.0
2017-05-15 15:30:00,93.26,93.36,93.22,93.28,714201.0,88.1014,88.1959,88.0636,88.1203,714201.0
2017-05-16 09:30:00,93.35,93.73,93.25,93.65,451122.0,88.1864,88.5454,88.092,88.4698,451122.0
2017-05-16 10:00:00,93.65,93.69,93.05,93.14,523818.0,88.4698,88.5076,87.903,87.988,523818.0
2017-05-16 10:30:00,93.15,93.23,92.97,93.14,336616.0,87.9975,88.0731,87.8274,87.988,336616.0
2017-05-16 11:00:00,93.14,93.24,93.1,93.2,234551.0,87.988,88.0825,87.9503,88.0447,234551.0
2017-05-16 11:30:00,93.21,93.25,93.07,93.2,216418.0,88.0542,88.092,87.9219,88.0447,216418.0
2017-05-16 12:00:00,93.19,93.25,93.11,93.2,187465.0,88.0353,88.092,87.9597,88.0447,187465.0
2017-05-16 12:30:00,93.19,93.25,93.16,93.19,198609.0,88.0353,88.092,88.0069,88.0353,198609.0
2017-05-16 13:00:00,93.18,93.18,93.03,93.04,198324.0,88.0258,88.0258,87.8841,87.8936,198324.0
2017-05-16 13:30:00,93.04,93.09,92.98,93.02,337656.0,87.8936,87.9408,87.8369,87.8747,337656.0
2017-05-16 14:00:00,93.01,93.12,93.0,93.09,388496.0,87.8652,87.9691,87.8558,87.9408,388496.0
2017-05-16 14:30:00,93.09,93.12,92.99,93.12,289467.0,87.9408,87.9691,87.8463,87.9691,289467.0
2017-05-16 15:00:00,93.12,93.22,93.09,93.2,473674.0,87.9691,88.0636,87.9408,88.0447,473674.0
2017-05-16 15:30:00,93.2,93.25,93.09,93.16,739813.0,88.0447,88.092,87.9408,88.0069,739813.0
2017-05-17 09:30:00,92.48,92.76,92.03,92.19,966152.0,87.5216,87.7866,87.0958,87.2472,966152.0
2017-05-17 10:00:00,92.19,92.55,92.02,92.51,545193.0,87.2472,87.5879,87.0863,87.55,545193.0
2017-05-17 10:30:00,92.51,92.56,92.11,92.11,471247.0,87.55,87.5974,87.1715,87.1715,471247.0
2017-05-17 11:00:00,92.12,92.41,92.09,92.27,362029.0,87.1809,87.4554,87.1526,87.3229,362029.0
2017-05-17 11:30:00,92.28,92.31,92.16,92.3,316474.0,87.3324,87.3608,87.2188,87.3513,316474.0
2017-05-17 12:00:00,92.3,92.4,92.22,92.27,347424.0,87.3513,87.4459,87.2756,87.3229,347424.0
2017-05-17 12:30:00,92.27,92.4,92.2,92.4,241813.0,87.3229,87.4459,87.2567,87.4459,241813.0
2017-05-17 13:00:00,92.4,92.41,92.24,92.31,232881.0,87.4459,87.4554,87.2945,87.3608,232881.0
2017-05-17 13:30:00,92.32,92.32,92.01,92.09,529282.0,87.3702,87.3702,87.0768,87.1526,529282.0
2017-05-17 14:00:00,92.08,92.1,91.88,91.95,579589.0,87.1431,87.162,86.9538,87.0201,579589.0
2017-05-17 14:30:00,91.96,92.14,91.91,92.12,501278.0,87.0295,87.1999,86.9822,87.1809,501278.0
2017-05-17 15:00:00,92.12,92.21,91.97,92.04,508885.0,87.1809,87.2661,87.039,87.1052,508885.0
2017-05-17 15:30:00,92.04,92.11,91.71,91.79,1234396.0,87.1052,87.1715,86.7929,86.8686,1234396.0
2017-05-18 09:30:00,91.36,92.48,91.36,91.96,1154976.0,86.4617,87.5216,86.4617,87.0295,1154976.0
2017-05-18 10:00:00,91.95,92.21,91.95,92.11,392390.0,87.0201,87.2661,87.0201,87.1715,392390.0
2017-05-18 10:30:00,92.11,92.15,91.93,92.03,431180.0,87.1715,87.2093,87.0011,87.0958,431180.0
2017-05-18 11:00:00,92.03,92.1,91.8,91.89,449368.0,87.0958,87.162,86.8781,86.9633,449368.0
2017-05-18 11:30:00,91.89,91.95,91.63,91.64,351498.0,86.9633,87.0201,86.7172,86.7267,351498.0
2017-05-18 12:00:00,91.63,91.92,91.55,91.82,293319.0,86.7172,86.9917,86.6415,86.897,293319.0
2017-05-18 12:30:00,91.82,91.93,91.63,91.68,323626.0,86.897,87.0011,86.7172,86.7645,323626.0
2017-05-18 13:00:00,91.69,91.82,91.55,91.57,351100.0,86.774,86.897,86.6415,86.6604,351100.0
2017-05-18 13:30:00,91.56,91.65,91.45,91.55,696547.0,86.651,86.7361,86.5469,86.6415,696547.0
2017-05-18 14:00:00,91.56,91.86,91.55,91.58,488856.0,86.651,86.9349,86.6415,86.6699,488856.0
2017-05-18 14:30:00,91.58,91.84,91.58,91.76,467392.0,86.6699,86.916,86.6699,86.8402,467392.0
2017-05-18 15:00:00,91.76,91.83,91.61,91.72,521723.0,86.8402,86.9065,86.6983,86.8024,521723.0
2017-05-18 15:30:00,91.72,91.88,91.65,91.69,831854.0,86.8024,86.9538,86.7361,86.774,831854.0
2017-05-19 09:30:00,91.98,92.76,91.71,92.75,1347256.0,87.0485,87.7866,86.7929,87.7772,1347256.0
2017-05-19 10:00:00,92.74,92.81,92.49,92.61,453748.0,87.7677,87.834,87.5311,87.6447,453748.0
2017-05-19 10:30:00,92.62,92.66,92.49,92.49,330026.0,87.6541,87.692,87.5311,87.5311,330026.0
2017-05-19 11:00:00,92.5,92.54,92.32,92.48,507589.0,87.5406,87.5784,87.3702,87.5216,507589.0
2017-05-19 11:30:00,92.48,92.49,92.38,92.4,421456.0,87.5216,87.5311,87.427,87.4459,421456.0
2017-05-19 12:00:00,92.42,92.43,92.31,92.38,376877.0,87.4649,87.4743,87.3608,87.427,376877.0
2017-05-19 12:30:00,92.38,92.54,92.34,92.48,299354.0,87.427,87.5784,87.3892,87.5216,299354.0
2017-05-19 13:00:00,92.48,92.53,92.37,92.45,257346.0,87.5216,87.569,87.4175,87.4933,257346.0
2017-05-19 13:30:00,92.45,92.48,92.34,92.38,202788.0,87.4933,87.5216,87.3892,87.427,202788.0
2017-05-19 14:00:00,92.38,92.51,92.37,92.48,252806.0,87.427,87.55,87.4175,87.5216,252806.0
2017-05-19 14:30:00,92.48,92.55,92.47,92.49,257462.0,87.5216,87.5879,87.5122,87.5311,257462.0
2017-05-19 15:00:00,92.5,92.51,92.34,92.43,632160.0,87.5406,87.55,87.3892,87.4743,632160.0
2017-05-19 15:30:00,92.43,92.48,92.23,92.45,1266008.0,87.4743,87.5216,87.285,87.4933,1266008.0
2017-05-22 09:30:00,92.49,92.95,92.43,92.95,637243.0,87.5311,87.9664,87.4743,87.9664,637243.0
2017-05-22 10:00:00,92.95,93.05,92.76,92.88,434760.0,87.9664,88.0611,87.7866,87.9002,434760.0
2017-05-22 10:30:00,92.89,93.08,92.76,93.08,316496.0,87.9097,88.0895,87.7866,88.0895,316496.0
2017-05-22 11:00:00,93.07,93.22,92.97,93.19,501023.0,88.08,88.222,87.9854,88.1936,501023.0
2017-05-22 11:30:00,93.19,93.26,93.13,93.26,315884.0,88.1936,88.2598,88.1368,88.2598,315884.0
2017-05-22 12:00:00,93.26,93.4,93.17,93.34,361146.0,88.2598,88.3923,88.1747,88.3355,361146.0
2017-05-22 12:30:00,93.34,93.38,93.2,93.22,299704.0,88.3355,88.3734,88.203,88.222,299704.0
2017-05-22 13:00:00,93.22,93.29,93.21,93.27,318432.0,88.222,88.2882,88.2125,88.2693,318432.0
2017-05-22 13:30:00,93.27,93.35,93.23,93.25,276982.0,88.2693,88.345,88.2314,88.2504,276982.0
2017-05-22 14:00:00,93.25,93.4,93.18,93.4,407857.0,88.2504,88.3923,88.1841,88.3923,407857.0
2017-05-22 14:30:00,93.4,93.44,93.31,93.31,338570.0,88.3923,88.4302,88.3071,88.3071,338570.0
2017-05-22 15:00:00,93.32,93.49,93.31,93.49,367883.0,88.3166,88.4775,88.3071,88.4775,367883.0
2017-05-22 15:30:00,93.49,93.6,93.26,93.35,1296531.0,88.4775,88.5816,88.2598,88.345,1296531.0
2017-05-23 09:30:00,93.56,93.7,93.47,93.61,448067.0,88.5437,88.6762,88.4586,88.5911,448067.0
2017-05-23 10:00:00,93.62,93.75,93.5,93.75,325912.0,88.6005,88.7236,88.487,88.7236,325912.0
2017-05-23 10:30:00,93.74,93.97,93.71,93.93,408535.0,88.7141,88.9318,88.6857,88.8939,408535.0
2017-05-23 11:00:00,93.93,93.94,93.77,93.87,300867.0,88.8939,88.9034,88.7425,88.8371,300867.0
2017-05-23 11:30:00,93.87,93.94,93.79,93.8,250097.0,88.8371,88.9034,88.7614,88.7709,250097.0
2017-05-23 12:00:00,93.8,93.85,93.59,93.6,266710.0,88.7709,88.8182,88.5721,88.5816,266710.0
2017-05-23 12:30:00,93.6,93.67,93.53,93.6,239194.0,88.5816,88.6478,88.5153,88.5816,239194.0
2017-05-23 13:00:00,93.61,93.76,93.61,93.73,198733.0,88.5911,88.733,88.5911,88.7046,198733.0
2017-05-23 13:30:00,93.73,93.79,93.66,93.79,231101.0,88.7046,88.7614,88.6384,88.7614,231101.0
2017-05-23 14:00:00,93.79,93.88,93.77,93.86,280309.0,88.7614,88.8466,88.7425,88.8277,280309.0
2017-05-23 14:30:00,93.86,93.98,93.85,93.92,390376.0,88.8277,88.9412,88.8182,88.8844,390376.0
2017-05-23 15:00:00,93.91,94.07,93.88,93.97,661466.0,88.875,89.0264,88.8466,88.9318,661466.0
2017-05-23 15:30:00,93.97,94.0,93.88,93.89,912493.0,88.9318,88.9602,88.8466,88.856,912493.0
2017-05-24 09:30:00,94.02,94.31,94.02,94.25,647993.0,88.9791,89.2535,88.9791,89.1967,647993.0
2017-05-24 10:00:00,94.25,94.4,94.16,94.23,624285.0,89.1967,89.3387,89.1116,89.1778,624285.0
2017-05-24 10:30:00,94.23,94.35,94.19,94.24,280437.0,89.1778,89.2914,89.14,89.1873,280437.0
2017-05-24 11:00:00,94.25,94.44,94.2,94.37,332836.0,89.1967,89.3766,89.1494,89.3103,332836.0
2017-05-24 11:30:00,94.38,94.59,94.38,94.53,498915.0,89.3198,89.5185,89.3198,89.4617,498915.0
2017-05-24 12:00:00,94.53,94.63,94.53,94.61,227987.0,89.4617,89.5564,89.4617,89.5374,227987.0
2017-05-24 12:30:00,94.61,94.7,94.58,94.69,245455.0,89.5374,89.6226,89.5091,89.6132,245455.0
2017-05-24 13:00:00,94.69,94.75,94.64,94.68,384159.0,89.6132,89.6699,89.5658,89.6037,384159.0
2017-05-24 13:30:00,94.67,94.82,94.64,94.82,314362.0,89.5942,89.7362,89.5658,89.7362,314362.0
2017-05-24 14:00:00,94.81,94.97,94.75,94.91,398415.0,89.7267,89.8781,89.6699,89.8214,398415.0
2017-05-24 14:30:00,94.9,94.91,94.81,94.85,270621.0,89.8119,89.8214,89.7267,89.7646,270621.0
2017-05-24 15:00:00,94.86,94.96,94.78,94.94,383799.0,89.774,89.8687,89.6983,89.8498,383799.0
2017-05-24 15:30:00,94.94,94.99,94.8,94.83,877566.0,89.8498,89.8971,89.7173,89.7456,877566.0
2017-05-25 09:30:00,95.09,95.33,95.01,95.25,794766.0,89.9917,90.2188,89.916,90.1431,794766.0
2017-05-25 10:00:00,95.24,95.25,94.89,94.96,414302.0,90.1337,90.1431,89.8024,89.8687,414302.0
2017-05-25 10:30:00,94.97,95.16,94.97,95.1,311526.0,89.8781,90.058,89.8781,90.0012,311526.0
2017-05-25 11:00:00,95.1,95.3,95.01,95.14,537367.0,90.0012,90.1904,89.916,90.039,537367.0
2017-05-25 11:30:00,95.13,95.29,95.07,95.12,469478.0,90.0296,90.181,89.9728,90.0201,469478.0
2017-05-25 12:00:00,95.12,95.29,95.02,95.23,301100.0,90.0201,90.181,89.9255,90.1242,301100.0
2017-05-25 12:30:00,95.22,95.25,95.1,95.2,256653.0,90.1147,90.1431,90.0012,90.0958,256653.0
2017-05-25 13:00:00,95.19,95.33,95.16,95.27,285961.0,90.0863,90.2188,90.058,90.1621,285961.0
2017-05-25 13:30:00,95.26,95.27,95.18,95.25,208892.0,90.1526,90.1621,90.0769,90.1431,208892.0
2017-05-25 14:00:00,95.25,95.32,95.19,95.29,246539.0,90.1431,90.2094,90.0863,90.181,246539.0
2017-05-25 14:30:00,95.28,95.38,95.22,95.34,320223.0,90.1715,90.2662,90.1147,90.2283,320223.0
2017-05-25 15:00:00,95.34,95.35,95.07,95.11,472990.0,90.2283,90.2378,89.9728,90.0106,472990.0
2017-05-25 15:30:00,95.11,95.22,94.98,95.04,751593.0,90.0106,90.1147,89.8876,89.9444,751593.0
2017-05-26 09:30:00,95.0,95.03,94.39,94.87,663224.0,89.9065,89.9349,89.3292,89.7835,663224.0
2017-05-26 10:00:00,94.87,94.99,94.82,94.92,276124.0,89.7835,89.8971,89.7362,89.8308,276124.0
2017-05-26 10:30:00,94.92,95.12,94.91,94.91,233317.0,89.8308,90.0201,89.8214,89.8214,233317.0
2017-05-26 11:00:00,94.91,94.94,94.73,94.84,250826.0,89.8214,89.8498,89.651,89.7551,250826.0
2017-05-26 11:30:00,94.84,94.87,94.75,94.77,160554.0,89.7551,89.7835,89.6699,89.6889,160554.0
2017-05-26 12:00:00,94.77,94.84,94.72,94.75,155117.0,89.6889,89.7551,89.6415,89.6699,155117.0
2017-05-26 12:30:00,94.76,94.78,94.68,94.72,107107.0,89.6794,89.6983,89.6037,89.6415,107107.0
2017-05-26 13:00:00,94.71,94.73,94.6,94.62,151371.0,89.6321,89.651,89.528,89.5469,151371.0
2017-05-26 13:30:00,94.63,94.71,94.57,94.71,251507.0,89.5564,89.6321,89.4996,89.6321,251507.0
2017-05-26 14:00:00,94.72,94.78,94.66,94.71,183071.0,89.6415,89.6983,89.5848,89.6321,183071.0
2017-05-26 14:30:00,94.72,94.8,94.69,94.76,187118.0,89.6415,89.7173,89.6132,89.6794,187118.0
2017-05-26 15:00:00,94.76,94.8,94.62,94.66,220682.0,89.6794,89.7173,89.5469,89.5848,220682.0
2017-05-26 15:30:00,94.66,94.67,94.61,94.65,489893.0,89.5848,89.5942,89.5374,89.5753,489893.0
2017-05-30 09:30:00,94.66,94.71,94.4,94.48,473887.0,89.5848,89.6321,89.3387,89.4144,473887.0
2017-05-30 10:00:00,94.48,94.52,94.41,94.42,333061.0,89.4144,89.4523,89.3482,89.3576,333061.0
2017-05-30 10:30:00,94.42,94.56,94.34,94.48,583139.0,89.3576,89.4901,89.2819,89.4144,583139.0
2017-05-30 11:00:00,94.48,94.55,94.43,94.47,339593.0,89.4144,89.4807,89.3671,89.405,339593.0
2017-05-30 11:30:00,94.47,94.57,94.47,94.5,258081.0,89.405,89.4996,89.405,89.4333,258081.0
2017-05-30 12:00:00,94.5,94.62,94.42,94.62,391846.0,89.4333,89.5469,89.3576,89.5469,391846.0
2017-05-30 12:30:00,94.62,94.75,94.61,94.73,211871.0,89.5469,89.6699,89.5374,89.651,211871.0
2017-05-30 13:00:00,94.74,94.76,94.64,94.66,168972.0,89.6605,89.6794,89.5658,89.5848,168972.0
2017-05-30 13:30:00,94.67,94.72,94.62,94.68,164852.0,89.5942,89.6415,89.5469,89.6037,164852.0
2017-05-30 14:00:00,94.68,94.79,94.65,94.77,543640.0,89.6037,89.7078,89.5753,89.6889,543640.0
2017-05-30 14:30:00,94.76,94.77,94.66,94.72,214859.0,89.6794,89.6889,89.5848,89.6415,214859.0
2017-05-30 15:00:00,94.71,94.83,94.68,94.71,299909.0,89.6321,89.7456,89.6037,89.6321,299909.0
2017-05-30 15:30:00,94.7,94.88,94.69,94.69,777121.0,89.6226,89.793,89.6132,89.6132,777121.0
2017-05-31 09:30:00,95.08,95.17,94.8,94.8,650541.0,89.9822,90.0674,89.7173,89.7173,650541.0
2017-05-31 10:00:00,94.8,94.81,94.46,94.63,548630.0,89.7173,89.7267,89.3955,89.5564,548630.0
2017-05-31 10:30:00,94.63,94.84,94.52,94.83,432801.0,89.5564,89.7551,89.4523,89.7456,432801.0
2017-05-31 11:00:00,94.84,95.05,94.84,94.97,447774.0,89.7551,89.9539,89.7551,89.8781,447774.0
2017-05-31 11:30:00,94.97,95.19,94.89,95.14,399977.0,89.8781,90.0863,89.8024,90.039,399977.0
2017-05-31 12:00:00,95.14,95.25,95.11,95.2,258453.0,90.039,90.1431,90.0106,90.0958,258453.0
2017-05-31 12:30:00,95.19,95.34,95.17,95.32,414469.0,90.0863,90.2283,90.0674,90.2094,414469.0
2017-05-31 13:00:00,95.32,95.53,95.28,95.37,409434.0,90.2094,90.4081,90.1715,90.2567,409434.0
2017-05-31 13:30:00,95.37,95.39,95.26,95.35,387295.0,90.2567,90.2756,90.1526,90.2378,387295.0
2017-05-31 14:00:00,95.35,95.4,95.03,95.21,696833.0,90.2378,90.2851,89.9349,90.1053,696833.0
2017-05-31 14:30:00,95.2,95.32,95.16,95.25,390038.0,90.0958,90.2094,90.058,90.1431,390038.0
2017-05-31 15:00:00,95.25,95.28,95.18,95.2,592990.0,90.1431,90.1715,90.0769,90.0958,592990.0
2017-05-31 15:30:00,95.2,95.28,95.17,95.22,1317778.0,90.0958,90.1715,90.0674,90.1147,1317778.0
2017-06-01 09:30:00,95.4,95.45,94.63,94.8,1254846.0,90.2851,90.3324,89.5564,89.7173,1254846.0
2017-06-01 10:00:00,94.8,94.99,94.61,94.68,727641.0,89.7173,89.8971,89.5374,89.6037,727641.0
2017-06-01 10:30:00,94.67,94.93,94.66,94.8,557731.0,89.5942,89.8403,89.5848,89.7173,557731.0
2017-06-01 11:00:00,94.81,95.08,94.8,95.0,314280.0,89.7267,89.9822,89.7173,89.9065,314280.0
2017-06-01 11:30:00,95.0,95.01,94.83,94.83,297916.0,89.9065,89.916,89.7456,89.7456,297916.0
2017-06-01 12:00:00,94.84,94.96,94.77,94.93,443907.0,89.7551,89.8687,89.6889,89.8403,443907.0
2017-06-01 12:30:00,94.93,95.25,94.92,95.2,368917.0,89.8403,90.1431,89.8308,90.0958,368917.0
2017-06-01 13:00:00,95.2,95.25,95.14,95.23,399123.0,90.0958,90.1431,90.039,90.1242,399123.0
2017-06-01 13:30:00,95.23,95.24,95.14,95.22,339398.0,90.1242,90.1337,90.039,90.1147,339398.0
2017-06-01 14:00:00,95.21,95.25,95.17,95.21,517305.0,90.1053,90.1431,90.0674,90.1053,517305.0
2017-06-01 14:30:00,95.22,95.36,95.14,95.28,450204.0,90.1147,90.2472,90.039,90.1715,450204.0
2017-06-01 15:00:00,95.28,95.33,95.22,95.25,636279.0,90.1715,90.2188,90.1147,90.1431,636279.0
2017-06-01 15:30:00,95.26,95.41,95.25,95.38,1515573.0,90.1526,90.2946,90.1431,90.2662,1515573.0
2017-06-02 09:30:00,95.41,95.74,95.41,95.59,593944.0,90.2946,90.6069,90.2946,90.4649,593944.0
2017-06-02 10:00:00,95.59,95.75,95.54,95.75,474030.0,90.4649,90.6163,90.4176,90.6163,474030.0
2017-06-02 10:30:00,95.75,95.94,95.67,95.94,577694.0,90.6163,90.7961,90.5406,90.7961,577694.0
2017-06-02 11:00:00,95.94,96.18,95.9,96.1,563966.0,90.7961,91.0233,90.7583,90.9476,563966.0
2017-06-02 11:30:00,96.11,96.13,95.98,95.98,321642.0,90.957,90.9759,90.834,90.834,321642.0
2017-06-02 12:00:00,95.99,96.0,95.84,95.93,390453.0,90.8435,90.8529,90.7015,90.7867,390453.0
2017-06-02 12:30:00,95.93,95.98,95.9,95.95,404743.0,90.7867,90.834,90.7583,90.8056,404743.0
2017-06-02 13:00:00,95.95,95.98,95.9,95.97,508392.0,90.8056,90.834,90.7583,90.8245,508392.0
2017-06-02 13:30:00,95.97,96.17,95.96,96.04,255387.0,90.8245,91.0138,90.8151,90.8908,255387.0
2017-06-02 14:00:00,96.04,96.06,95.96,95.97,389697.0,90.8908,90.9097,90.8151,90.8245,389697.0
2017-06-02 14:30:00,95.97,96.0,95.89,95.96,374795.0,90.8245,90.8529,90.7488,90.8151,374795.0
2017-06-02 15:00:00,95.97,96.11,95.93,96.06,672963.0,90.8245,90.957,90.7867,90.9097,672963.0
2017-06-02 15:30:00,96.06,96.19,95.99,96.05,1479040.0,90.9097,91.0327,90.8435,90.9002,1479040.0
2017-06-05 09:30:00,96.32,96.33,96.11,96.14,794853.0,91.1558,91.1652,90.957,90.9854,794853.0
2017-06-05 10:00:00,96.16,96.34,96.12,96.24,390655.0,91.0043,91.1747,90.9665,91.0801,390655.0
2017-06-05 10:30:00,96.25,96.37,96.23,96.28,450981.0,91.0895,91.2031,91.0706,91.1179,450981.0
2017-06-05 11:00:00,96.27,96.41,96.24,96.27,630317.0,91.1084,91.2409,91.0801,91.1084,630317.0
2017-06-05 11:30:00,96.27,96.44,96.27,96.38,564335.0,91.1084,91.2693,91.1084,91.2125,564335.0
2017-06-05 12:00:00,96.38,96.49,96.33,96.37,334509.0,91.2125,91.3166,91.1652,91.2031,334509.0
2017-06-05 12:30:00,96.37,96.5,96.34,96.43,288197.0,91.2031,91.3261,91.1747,91.2599,288197.0
2017-06-05 13:00:00,96.43,96.57,96.42,96.56,282171.0,91.2599,91.3924,91.2504,91.3829,282171.0
2017-06-05 13:30:00,96.56,96.57,96.46,96.46,414300.0,91.3829,91.3924,91.2883,91.2883,414300.0
2017-06-05 14:00:00,96.45,96.57,96.42,96.55,332864.0,91.2788,91.3924,91.2504,91.3734,332864.0
2017-06-05 14:30:00,96.55,96.59,96.49,96.5,314676.0,91.3734,91.4113,91.3166,91.3261,314676.0
2017-06-05 15:00:00,96.5,96.57,96.48,96.53,376409.0,91.3261,91.3924,91.3072,91.3545,376409.0
2017-06-05 15:30:00,96.53,96.57,96.4,96.54,1208187.0,91.3545,91.3924,91.2315,91.364,1208187.0
2017-06-06 09:30:00,96.27,96.6,96.23,96.36,539802.0,91.1084,91.4207,91.0706,91.1936,539802.0
2017-06-06 10:00:00,96.36,96.42,96.22,96.34,230105.0,91.1936,91.2504,91.0611,91.1747,230105.0
2017-06-06 10:30:00,96.34,96.44,96.26,96.27,367740.0,91.1747,91.2693,91.099,91.1084,367740.0
2017-06-06 11:00:00,96.26,96.3,96.2,96.3,280709.0,91.099,91.1368,91.0422,91.1368,280709.0
2017-06-06 11:30:00,96.29,96.41,96.28,96.37,238728.0,91.1274,91.2409,91.1179,91.2031,238728.0
2017-06-06 12:00:00,96.38,96.4,96.31,96.32,172541.0,91.2125,91.2315,91.1463,91.1558,172541.0
2017-06-06 12:30:00,96.31,96.42,96.26,96.42,168417.0,91.1463,91.2504,91.099,91.2504,168417.0
2017-06-06 13:00:00,96.42,96.45,96.24,96.26,168625.0,91.2504,91.2788,91.0801,91.099,168625.0
2017-06-06 13:30:00,96.26,96.28,96.11,96.17,253292.0,91.099,91.1179,90.957,91.0138,253292.0
2017-06-06 14:00:00,96.18,96.21,96.07,96.12,371320.0,91.0233,91.0517,90.9192,90.9665,371320.0
2017-06-06 14:30:00,96.12,96.18,95.97,95.98,468242.0,90.9665,91.0233,90.8245,90.834,468242.0
2017-06-06 15:00:00,95.98,95.99,95.6,95.65,614240.0,90.834,90.8435,90.4744,90.5217,614240.0
2017-06-06 15:30:00,95.66,95.92,95.56,95.84,986082.0,90.5311,90.7772,90.4365,90.7015,986082.0
2017-06-07 09:30:00,96.03,96.13,95.8,95.97,638867.0,90.8813,90.9759,90.6636,90.8245,638867.0
2017-06-07 10:00:00,95.98,96.18,95.95,95.98,865187.0,90.834,91.0233,90.8056,90.834,865187.0
2017-06-07 10:30:00,95.99,96.1,95.93,95.98,378271.0,90.8435,90.9476,90.7867,90.834,378271.0
2017-06-07 11:00:00,95.99,96.05,95.8,95.8,234958.0,90.8435,90.9002,90.6636,90.6636,234958.0
2017-06-07 11:30:00,95.8,95.96,95.76,95.91,245234.0,90.6636,90.8151,90.6258,90.7677,245234.0
2017-06-07 12:00:00,95.91,95.95,95.86,95.95,211994.0,90.7677,90.8056,90.7204,90.8056,211994.0
2017-06-07 12:30:00,95.94,96.01,95.87,95.89,327435.0,90.7961,90.8624,90.7299,90.7488,327435.0
2017-06-07 13:00:00,95.89,96.07,95.88,96.01,272049.0,90.7488,90.9192,90.7394,90.8624,272049.0
2017-06-07 13:30:00,96.0,96.02,95.9,95.98,261910.0,90.8529,90.8718,90.7583,90.834,261910.0
2017-06-07 14:00:00,95.99,96.07,95.96,96.03,242288.0,90.8435,90.9192,90.8151,90.8813,242288.0
2017-06-07 14:30:00,96.04,96.09,95.97,96.06,351883.0,90.8908,90.9381,90.8245,90.9097,351883.0
2017-06-07 15:00:00,96.06,96.11,96.0,96.03,318469.0,90.9097,90.957,90.8529,90.8813,318469.0
2017-06-07 15:30:00,96.03,96.22,96.01,96.08,700902.0,90.8813,91.0611,90.8624,90.9286,700902.0
2017-06-08 09:30:00,95.87,96.12,95.71,95.95,743133.0,90.7299,90.9665,90.5785,90.8056,743133.0
2017-06-08 10:00:00,95.95,96.05,95.39,95.42,655924.0,90.8056,90.9002,90.2756,90.304,655924.0
2017-06-08 10:30:00,95.41,95.61,95.29,95.45,592144.0,90.2946,90.4838,90.181,90.3324,592144.0
2017-06-08 11:00:00,95.45,95.64,95.45,95.52,337603.0,90.3324,90.5122,90.3324,90.3987,337603.0
2017-06-08 11:30:00,95.52,95.55,95.38,95.55,327058.0,90.3987,90.427,90.2662,90.427,327058.0
2017-06-08 12:00:00,95.54,95.76,95.51,95.65,303446.0,90.4176,90.6258,90.3892,90.5217,303446.0
2017-06-08 12:30:00,95.65,95.77,95.64,95.73,261939.0,90.5217,90.6353,90.5122,90.5974,261939.0
2017-06-08 13:00:00,95.73,95.87,95.63,95.64,520786.0,90.5974,90.7299,90.5028,90.5122,520786.0
2017-06-08 13:30:00,95.63,95.93,95.62,95.87,325143.0,90.5028,90.7867,90.4933,90.7299,325143.0
2017-06-08 14:00:00,95.88,95.88,95.58,95.63,455934.0,90.7394,90.7394,90.4554,90.5028,455934.0
2017-06-08 14:30:00,95.62,95.8,95.6,95.75,415643.0,90.4933,90.6636,90.4744,90.6163,415643.0
2017-06-08 15:00:00,95.75,95.89,95.74,95.8,615058.0,90.6163,90.7488,90.6069,90.6636,615058.0
2017-06-08 15:30:00,95.8,96.11,95.76,96.08,820937.0,90.6636,90.957,90.6258,90.9286,820937.0
2017-06-09 09:30:00,96.09,96.25,95.55,95.72,726917.0,90.9381,91.0895,90.427,90.5879,726917.0
2017-06-09 10:00:00,95.72,95.81,95.64,95.73,457249.0,90.5879,90.6731,90.5122,90.5974,457249.0
2017-06-09 10:30:00,95.73,95.8,95.47,95.56,414082.0,90.5974,90.6636,90.3513,90.4365,414082.0
2017-06-09 11:00:00,95.57,95.68,95.54,95.59,373470.0,90.446,90.5501,90.4176,90.4649,373470.0
2017-06-09 11:30:00,95.59,95.81,95.53,95.67,382519.0,90.4649,90.6731,90.4081,90.5406,382519.0
2017-06-09 12:00:00,95.68,95.85,95.35,95.38,411118.0,90.5501,90.711,90.2378,90.2662,411118.0
2017-06-09 12:30:00,95.39,95.39,95.18,95.29,310090.0,90.2756,90.2756,90.0769,90.181,310090.0
2017-06-09 13:00:00,95.29,95.33,94.8,94.95,434075.0,90.181,90.2188,89.7173,89.8592,434075.0
2017-06-09 13:30:00,94.94,94.96,94.43,94.44,487374.0,89.8498,89.8687,89.3671,89.3766,487374.0
2017-06-09 14:00:00,94.44,94.82,94.44,94.66,437046.0,89.3766,89.7362,89.3766,89.5848,437046.0
2017-06-09 14:30:00,94.65,94.73,93.71,94.22,963753.0,89.5753,89.651,88.6857,89.1684,963753.0
2017-06-09 15:00:00,94.23,94.59,94.01,94.56,764027.0,89.1778,89.5185,88.9696,89.4901,764027.0
2017-06-09 15:30:00,94.56,94.74,94.3,94.57,1695469.0,89.4901,89.6605,89.2441,89.4996,1695469.0
2017-06-12 09:30:00,93.69,93.97,92.8,93.02,1939192.0,88.6668,88.9318,87.8245,88.0327,1939192.0
2017-06-12 10:00:00,93.03,93.5,92.92,93.18,901600.0,88.0422,88.487,87.9381,88.1841,901600.0
2017-06-12 10:30:00,93.17,93.35,93.07,93.29,938213.0,88.1747,88.345,88.08,88.2882,938213.0
2017-06-12 11:00:00,93.29,94.04,93.28,93.78,834297.0,88.2882,88.998,88.2788,88.7519,834297.0
2017-06-12 11:30:00,93.78,93.96,93.47,93.53,630227.0,88.7519,88.9223,88.4586,88.5153,630227.0
2017-06-12 12:00:00,93.53,93.67,93.39,93.43,351942.0,88.5153,88.6478,88.3829,88.4207,351942.0
2017-06-12 12:30:00,93.44,93.55,93.25,93.34,345457.0,88.4302,88.5343,88.2504,88.3355,345457.0
2017-06-12 13:00:00,93.34,93.52,93.32,93.4,443534.0,88.3355,88.5059,88.3166,88.3923,443534.0
2017-06-12 13:30:00,93.4,93.48,93.23,93.26,390190.0,88.3923,88.468,88.2314,88.2598,390190.0
2017-06-12 14:00:00,93.26,93.41,93.23,93.3,357735.0,88.2598,88.4018,88.2314,88.2977,357735.0
2017-06-12 14:30:00,93.31,93.47,93.25,93.4,602010.0,88.3071,88.4586,88.2504,88.3923,602010.0
2017-06-12 15:00:00,93.4,93.48,93.24,93.28,691799.0,88.3923,88.468,88.2409,88.2788,691799.0
2017-06-12 15:30:00,93.27,93.5,93.17,93.46,1466015.0,88.2693,88.487,88.1747,88.4491,1466015.0
2017-06-13 09:30:00,94.0,94.82,93.97,94.66,1206736.0,88.9602,89.7362,88.9318,89.5848,1206736.0
2017-06-13 10:00:00,94.66,95.03,94.63,94.92,697740.0,89.5848,89.9349,89.5564,89.8308,697740.0
2017-06-13 10:30:00,94.93,94.93,94.48,94.5,534371.0,89.8403,89.8403,89.4144,89.4333,534371.0
2017-06-13 11:00:00,94.5,94.82,94.4,94.7,422093.0,89.4333,89.7362,89.3387,89.6226,422093.0
2017-06-13 11:30:00,94.7,94.94,94.68,94.92,302406.0,89.6226,89.8498,89.6037,89.8308,302406.0
2017-06-13 12:00:00,94.93,95.07,94.87,94.92,352881.0,89.8403,89.9728,89.7835,89.8308,352881.0
2017-06-13 12:30:00,94.91,95.08,94.76,95.07,321687.0,89.8214,89.9822,89.6794,89.9728,321687.0
2017-06-13 13:00:00,95.07,95.21,94.95,95.2,319375.0,89.9728,90.1053,89.8592,90.0958,319375.0
2017-06-13 13:30:00,95.21,95.28,95.03,95.26,280372.0,90.1053,90.1715,89.9349,90.1526,280372.0
2017-06-13 14:00:00,95.26,95.34,95.16,95.21,310750.0,90.1526,90.2283,90.058,90.1053,310750.0
2017-06-13 14:30:00,95.21,95.29,95.02,95.11,517582.0,90.1053,90.181,89.9255,90.0106,517582.0
2017-06-13 15:00:00,95.1,95.19,95.02,95.19,425941.0,90.0012,90.0863,89.9255,90.0863,425941.0
2017-06-13 15:30:00,95.2,95.2,94.94,95.1,1083383.0,90.0958,90.0958,89.8498,90.0012,1083383.0
2017-06-14 09:30:00,95.32,95.8,95.27,95.66,638835.0,90.2094,90.6636,90.1621,90.5311,638835.0
2017-06-14 10:00:00,95.68,95.74,95.45,95.45,344121.0,90.5501,90.6069,90.3324,90.3324,344121.0
2017-06-14 10:30:00,95.46,95.7,95.41,95.52,347375.0,90.3419,90.569,90.2946,90.3987,347375.0
2017-06-14 11:00:00,95.52,95.52,95.36,95.45,419941.0,90.3987,90.3987,90.2472,90.3324,419941.0
2017-06-14 11:30:00,95.46,95.56,95.37,95.55,299212.0,90.3419,90.4365,90.2567,90.427,299212.0
2017-06-14 12:00:00,95.54,95.62,95.41,95.58,247883.0,90.4176,90.4933,90.2946,90.4554,247883.0
2017-06-14 12:30:00,95.59,95.69,95.51,95.53,163961.0,90.4649,90.5595,90.3892,90.4081,163961.0
2017-06-14 13:00:00,95.53,95.76,95.53,95.75,177003.0,90.4081,90.6258,90.4081,90.6163,177003.0
2017-06-14 13:30:00,95.75,95.84,95.67,95.77,216099.0,90.6163,90.7015,90.5406,90.6353,216099.0
2017-06-14 14:00:00,95.75,96.0,95.66,95.7,472284.0,90.6163,90.8529,90.5311,90.569,472284.0
2017-06-14 14:30:00,95.69,95.74,95.16,95.27,437288.0,90.5595,90.6069,90.058,90.1621,437288.0
2017-06-14 15:00:00,95.29,95.34,94.95,95.26,461012.0,90.181,90.2283,89.8592,90.1526,461012.0
2017-06-14 15:30:00,95.26,95.37,95.18,95.31,855206.0,90.1526,90.2567,90.0769,90.1999,855206.0
2017-06-15 09:30:00,94.44,94.53,93.69,93.98,1178122.0,89.3766,89.4617,88.6668,88.9412,1178122.0
2017-06-15 10:00:00,93.97,94.07,93.56,93.66,635806.0,88.9318,89.0264,88.5437,88.6384,635806.0
2017-06-15 10:30:00,93.68,93.77,93.53,93.74,634601.0,88.6573,88.7425,88.5153,88.7141,634601.0
2017-06-15 11:00:00,93.73,94.14,93.63,93.99,593430.0,88.7046,89.0926,88.61,88.9507,593430.0
2017-06-15 11:30:00,93.99,94.0,93.61,93.64,478433.0,88.9507,88.9602,88.5911,88.6195,478433.0
2017-06-15 12:00:00,93.63,93.82,93.6,93.77,336238.0,88.61,88.7898,88.5816,88.7425,336238.0
2017-06-15 12:30:00,93.78,93.92,93.69,93.89,314211.0,88.7519,88.8844,88.6668,88.856,314211.0
2017-06-15 13:00:00,93.88,93.91,93.76,93.82,340229.0,88.8466,88.875,88.733,88.7898,340229.0
2017-06-15 13:30:00,93.82,93.87,93.64,93.75,488237.0,88.7898,88.8371,88.6195,88.7236,488237.0
2017-06-15 14:00:00,93.74,94.17,93.67,94.05,466161.0,88.7141,89.121,88.6478,89.0075,466161.0
2017-06-15 14:30:00,94.05,94.28,94.04,94.15,503856.0,89.0075,89.2251,88.998,89.1021,503856.0
2017-06-15 15:00:00,94.14,94.23,94.08,94.16,578800.0,89.0926,89.1778,89.0359,89.1116,578800.0
2017-06-15 15:30:00,94.16,94.19,93.89,94.14,1474573.0,89.1116,89.14,88.856,89.0926,1474573.0
2017-06-16 09:30:00,94.31,94.44,93.75,94.23,1857342.0,89.2535,89.3766,88.7236,89.1778,1857342.0
2017-06-16 10:00:00,94.24,94.26,93.87,93.97,305758.0,89.1873,89.2062,88.8371,88.9318,305758.0
2017-06-16 10:30:00,93.97,94.01,93.82,93.89,456635.0,88.9318,88.9696,88.7898,88.856,456635.0
2017-06-16 11:00:00,93.88,93.97,93.74,93.78,564985.0,88.8466,88.9318,88.7141,88.7519,564985.0
2017-06-16 11:30:00,93.78,94.17,93.78,94.16,408746.0,88.7519,89.121,88.7519,89.1116,408746.0
2017-06-16 12:00:00,94.17,94.19,94.05,94.09,346256.0,89.121,89.14,89.0075,89.0453,346256.0
2017-06-16 12:30:00,94.09,94.28,94.09,94.16,299447.0,89.0453,89.2251,89.0453,89.1116,299447.0
2017-06-16 13:00:00,94.16,94.35,94.14,94.26,330145.0,89.1116,89.2914,89.0926,89.2062,330145.0
2017-06-16 13:30:00,94.27,94.38,94.2,94.31,457354.0,89.2157,89.3198,89.1494,89.2535,457354.0
2017-06-16 14:00:00,94.31,94.35,94.18,94.3,523908.0,89.2535,89.2914,89.1305,89.2441,523908.0
2017-06-16 14:30:00,94.29,94.3,94.1,94.15,451034.0,89.2346,89.2441,89.0548,89.1021,451034.0
2017-06-16 15:00:00,94.15,94.19,94.05,94.08,579718.0,89.1021,89.14,89.0075,89.0359,579718.0
2017-06-16 15:30:00,94.07,94.16,93.88,94.14,1668915.0,89.0264,89.1116,88.8466,89.0926,1668915.0
2017-06-19 09:30:00,94.75,94.83,94.37,94.61,650354.0,89.6699,89.7456,89.3103,89.5374,650354.0
2017-06-19 10:00:00,94.61,94.69,94.39,94.52,444362.0,89.5374,89.6132,89.3292,89.4523,444362.0
2017-06-19 10:30:00,94.52,94.61,94.28,94.34,286673.0,89.4523,89.5374,89.2251,89.2819,286673.0
2017-06-19 11:00:00,94.33,94.53,94.32,94.48,215923.0,89.2725,89.4617,89.263,89.4144,215923.0
2017-06-19 11:30:00,94.49,94.57,94.45,94.47,172009.0,89.4239,89.4996,89.386,89.405,172009.0
2017-06-19 12:00:00,94.47,94.63,94.46,94.62,156639.0,89.405,89.5564,89.3955,89.5469,156639.0
2017-06-19 12:30:00,94.63,94.64,94.25,94.25,465049.0,89.5564,89.5658,89.1967,89.1967,465049.0
2017-06-19 13:00:00,94.26,94.44,94.25,94.35,443500.0,89.2062,89.3766,89.1967,89.2914,443500.0
2017-06-19 13:30:00,94.36,94.5,94.35,94.47,234116.0,89.3008,89.4333,89.2914,89.405,234116.0
2017-06-19 14:00:00,94.47,94.56,94.45,94.51,259214.0,89.405,89.4901,89.386,89.4428,259214.0
2017-06-19 14:30:00,94.5,94.63,94.48,94.51,198185.0,89.4333,89.5564,89.4144,89.4428,198185.0
2017-06-19 15:00:00,94.51,94.73,94.5,94.63,340660.0,89.4428,89.651,89.4333,89.5564,340660.0
2017-06-19 15:30:00,94.63,94.79,94.62,94.75,767418.0,89.5564,89.7078,89.5469,89.6699,767418.0
2017-06-20 09:30:00,94.79,94.79,94.52,94.64,344263.0,89.7078,89.7078,89.4523,89.5658,344263.0
2017-06-20 10:00:00,94.65,94.83,94.55,94.73,416350.0,89.5753,89.7456,89.4807,89.651,416350.0
2017-06-20 10:30:00,94.73,94.96,94.73,94.77,492726.0,89.651,89.8687,89.651,89.6889,492726.0
2017-06-20 11:00:00,94.77,94.78,94.62,94.63,241971.0,89.6889,89.6983,89.5469,89.5564,241971.0
2017-06-20 11:30:00,94.62,94.73,94.6,94.61,183789.0,89.5469,89.651,89.528,89.5374,183789.0
2017-06-20 12:00:00,94.62,94.69,94.48,94.52,181443.0,89.5469,89.6132,89.4144,89.4523,181443.0
2017-06-20 12:30:00,94.52,94.67,94.52,94.66,189381.0,89.4523,89.5942,89.4523,89.5848,189381.0
2017-06-20 13:00:00,94.64,94.74,94.64,94.7,242957.0,89.5658,89.6605,89.5658,89.6226,242957.0
2017-06-20 13:30:00,94.7,94.77,94.68,94.72,185478.0,89.6226,89.6889,89.6037,89.6415,185478.0
2017-06-20 14:00:00,94.73,94.8,94.63,94.64,241864.0,89.651,89.7173,89.5564,89.5658,241864.0
2017-06-20 14:30:00,94.64,94.72,94.61,94.64,189170.0,89.5658,89.6415,89.5374,89.5658,189170.0
2017-06-20 15:00:00,94.65,94.72,94.43,94.52,395615.0,89.5753,89.6415,89.3671,89.4523,395615.0
2017-06-20 15:30:00,94.51,94.54,94.33,94.41,961997.0,89.4428,89.4712,89.2725,89.3482,961997.0
2017-06-21 09:30:00,94.61,94.62,94.18,94.29,440364.0,89.5374,89.5469,89.1305,89.2346,440364.0
2017-06-21 10:00:00,94.32,94.65,94.32,94.33,290013.0,89.263,89.5753,89.263,89.2725,290013.0
2017-06-21 10:30:00,94.33,94.56,94.26,94.31,288100.0,89.2725,89.4901,89.2062,89.2535,288100.0
2017-06-21 11:00:00,94.3,94.32,94.07,94.21,343109.0,89.2441,89.263,89.0264,89.1589,343109.0
2017-06-21 11:30:00,94.21,94.42,94.18,94.37,282358.0,89.1589,89.3576,89.1305,89.3103,282358.0
2017-06-21 12:00:00,94.37,94.41,94.25,94.4,181503.0,89.3103,89.3482,89.1967,89.3387,181503.0
2017-06-21 12:30:00,94.41,94.46,94.25,94.26,172126.0,89.3482,89.3955,89.1967,89.2062,172126.0
2017-06-21 13:00:00,94.26,94.44,94.26,94.33,145742.0,89.2062,89.3766,89.2062,89.2725,145742.0
2017-06-21 13:30:00,94.32,94.44,94.31,94.42,158132.0,89.263,89.3766,89.2535,89.3576,158132.0
2017-06-21 14:00:00,94.42,94.55,94.32,94.46,238209.0,89.3576,89.4807,89.263,89.3955,238209.0
2017-06-21 14:30:00,94.47,94.77,94.46,94.65,301602.0,89.405,89.6889,89.3955,89.5753,301602.0
2017-06-21 15:00:00,94.66,94.67,94.42,94.54,309485.0,89.5848,89.5942,89.3576,89.4712,309485.0
2017-06-21 15:30:00,94.54,94.69,94.44,94.57,992909.0,89.4712,89.6132,89.3766,89.4996,992909.0
2017-06-22 09:30:00,94.52,94.52,93.92,94.07,566361.0,89.4523,89.4523,88.8844,89.0264,566361.0
2017-06-22 10:00:00,94.08,94.29,94.03,94.19,291374.0,89.0359,89.2346,88.9885,89.14,291374.0
2017-06-22 10:30:00,94.19,94.25,94.1,94.23,392261.0,89.14,89.1967,89.0548,89.1778,392261.0
2017-06-22 11:00:00,94.24,94.27,93.98,94.02,374455.0,89.1873,89.2157,88.9412,88.9791,374455.0
2017-06-22 11:30:00,94.03,94.18,93.95,94.13,272921.0,88.9885,89.1305,88.9128,89.0832,272921.0
2017-06-22 12:00:00,94.13,94.16,94.04,94.11,251141.0,89.0832,89.1116,88.998,89.0643,251141.0
2017-06-22 12:30:00,94.11,94.13,93.93,93.99,251235.0,89.0643,89.0832,88.8939,88.9507,251235.0
2017-06-22 13:00:00,94.0,94.14,93.96,94.0,390886.0,88.9602,89.0926,88.9223,88.9602,390886.0
2017-06-22 13:30:00,93.99,94.0,93.87,93.94,295872.0,88.9507,88.9602,88.8371,88.9034,295872.0
2017-06-22 14:00:00,93.95,94.11,93.91,94.06,297436.0,88.9128,89.0643,88.875,89.0169,297436.0
2017-06-22 14:30:00,94.05,94.09,93.99,94.08,236208.0,89.0075,89.0453,88.9507,89.0359,236208.0
2017-06-22 15:00:00,94.08,94.13,94.01,94.12,375258.0,89.0359,89.0832,88.9696,89.0737,375258.0
2017-06-22 15:30:00,94.12,94.12,93.92,93.96,820189.0,89.0737,89.0737,88.8844,88.9223,820189.0
2017-06-23 09:30:00,94.16,94.35,93.89,94.26,620818.0,89.1116,89.2914,88.856,89.2062,620818.0
2017-06-23 10:00:00,94.25,94.55,94.23,94.49,389900.0,89.1967,89.4807,89.1778,89.4239,389900.0
2017-06-23 10:30:00,94.5,95.36,94.49,95.12,1062556.0,89.4333,90.2472,89.4239,90.0201,1062556.0
2017-06-23 11:00:00,95.13,95.65,95.11,95.58,667313.0,90.0296,90.5217,90.0106,90.4554,667313.0
2017-06-23 11:30:00,95.59,95.62,95.36,95.41,486244.0,90.4649,90.4933,90.2472,90.2946,486244.0
2017-06-23 12:00:00,95.41,95.52,95.36,95.49,284182.0,90.2946,90.3987,90.2472,90.3703,284182.0
2017-06-23 12:30:00,95.48,95.49,95.37,95.39,306020.0,90.3608,90.3703,90.2567,90.2756,306020.0
2017-06-23 13:00:00,95.39,95.46,95.27,95.39,305386.0,90.2756,90.3419,90.1621,90.2756,305386.0
2017-06-23 13:30:00,95.4,95.47,95.36,95.41,226725.0,90.2851,90.3513,90.2472,90.2946,226725.0
2017-06-23 14:00:00,95.41,95.45,95.34,95.45,372749.0,90.2946,90.3324,90.2283,90.3324,372749.0
2017-06-23 14:30:00,95.45,95.58,95.41,95.48,649054.0,90.3324,90.4554,90.2946,90.3608,649054.0
2017-06-23 15:00:00,95.48,95.54,95.34,95.5,1147413.0,90.3608,90.4176,90.2283,90.3797,1147413.0
2017-06-23 15:30:00,95.5,95.65,95.48,95.58,1669251.0,90.3797,90.5217,90.3608,90.4554,1669251.0
2017-06-26 09:30:00,95.9,96.27,95.7,96.08,871777.0,90.7583,91.1084,90.569,90.9286,871777.0
2017-06-26 10:00:00,96.07,96.09,95.71,95.85,470996.0,90.9192,90.9381,90.5785,90.711,470996.0
2017-06-26 10:30:00,95.86,95.89,95.37,95.45,566027.0,90.7204,90.7488,90.2567,90.3324,566027.0
2017-06-26 11:00:00,95.45,95.46,95.09,95.35,504751.0,90.3324,90.3419,89.9917,90.2378,504751.0
2017-06-26 11:30:00,95.35,95.65,95.11,95.63,276416.0,90.2378,90.5217,90.0106,90.5028,276416.0
2017-06-26 12:00:00,95.63,95.74,95.59,95.73,312730.0,90.5028,90.6069,90.4649,90.5974,312730.0
2017-06-26 12:30:00,95.73,95.9,95.73,95.8,450140.0,90.5974,90.7583,90.5974,90.6636,450140.0
2017-06-26 13:00:00,95.81,95.81,95.53,95.57,293210.0,90.6731,90.6731,90.4081,90.446,293210.0
2017-06-26 13:30:00,95.56,95.64,95.49,95.5,161296.0,90.4365,90.5122,90.3703,90.3797,161296.0
2017-06-26 14:00:00,95.5,95.53,95.31,95.39,297031.0,90.3797,90.4081,90.1999,90.2756,297031.0
2017-06-26 14:30:00,95.4,95.4,95.26,95.36,205466.0,90.2851,90.2851,90.1526,90.2472,205466.0
2017-06-26 15:00:00,95.36,95.37,95.18,95.21,475697.0,90.2472,90.2567,90.0769,90.1053,475697.0
2017-06-26 15:30:00,95.21,95.3,95.14,95.22,752780.0,90.1053,90.1904,90.039,90.1147,752780.0
2017-06-27 09:30:00,95.15,95.19,94.63,94.96,507179.0,90.0485,90.0863,89.5564,89.8687,507179.0
2017-06-27 10:00:00,94.96,95.09,94.9,94.99,277664.0,89.8687,89.9917,89.8119,89.8971,277664.0
2017-06-27 10:30:00,95.0,95.14,94.93,95.12,240212.0,89.9065,90.039,89.8403,90.0201,240212.0
2017-06-27 11:00:00,95.11,95.24,95.1,95.22,207562.0,90.0106,90.1337,90.0012,90.1147,207562.0
2017-06-27 11:30:00,95.22,95.34,95.16,95.28,192325.0,90.1147,90.2283,90.058,90.1715,192325.0
2017-06-27 12:00:00,95.29,95.32,95.17,95.28,200201.0,90.181,90.2094,90.0674,90.1715,200201.0
2017-06-27 12:30:00,95.27,95.28,95.09,95.18,209130.0,90.1621,90.1715,89.9917,90.0769,209130.0
2017-06-27 13:00:00,95.17,95.28,95.13,95.16,296735.0,90.0674,90.1715,90.0296,90.058,296735.0
2017-06-27 13:30:00,95.16,95.19,94.98,95.08,640706.0,90.058,90.0863,89.8876,89.9822,640706.0
2017-06-27 14:00:00,95.08,95.24,94.98,95.23,565474.0,89.9822,90.1337,89.8876,90.1242,565474.0
2017-06-27 14:30:00,95.23,95.29,95.12,95.28,282586.0,90.1242,90.181,90.0201,90.1715,282586.0
2017-06-27 15:00:00,95.27,95.29,95.0,95.04,277297.0,90.1621,90.181,89.9065,89.9444,277297.0
2017-06-27 15:30:00,95.05,95.15,94.93,94.94,1003750.0,89.9539,90.0485,89.8403,89.8498,1003750.0
2017-06-28 09:30:00,95.19,95.53,94.66,94.71,652229.0,90.0863,90.4081,89.5848,89.6321,652229.0
2017-06-28 10:00:00,94.71,95.39,94.71,95.39,412024.0,89.6321,90.2756,89.6321,90.2756,412024.0
2017-06-28 10:30:00,95.39,95.64,95.28,95.55,352444.0,90.2756,90.5122,90.1715,90.427,352444.0
2017-06-28 11:00:00,95.54,95.68,95.51,95.54,204076.0,90.4176,90.5501,90.3892,90.4176,204076.0
2017-06-28 11:30:00,95.54,95.78,95.52,95.63,239060.0,90.4176,90.6447,90.3987,90.5028,239060.0
2017-06-28 12:00:00,95.62,95.78,95.62,95.77,190349.0,90.4933,90.6447,90.4933,90.6353,190349.0
2017-06-28 12:30:00,95.77,95.9,95.74,95.83,208297.0,90.6353,90.7583,90.6069,90.692,208297.0
2017-06-28 13:00:00,95.83,95.96,95.81,95.93,182613.0,90.692,90.8151,90.6731,90.7867,182613.0
2017-06-28 13:30:00,95.93,95.97,95.88,95.94,174085.0,90.7867,90.8245,90.7394,90.7961,174085.0
2017-06-28 14:00:00,95.94,96.04,95.88,95.91,324908.0,90.7961,90.8908,90.7394,90.7677,324908.0
2017-06-28 14:30:00,95.91,96.07,95.9,96.06,226072.0,90.7677,90.9192,90.7583,90.9097,226072.0
2017-06-28 15:00:00,96.07,96.21,96.05,96.2,301746.0,90.9192,91.0517,90.9002,91.0422,301746.0
2017-06-28 15:30:00,96.2,96.41,96.18,96.23,954729.0,91.0422,91.2409,91.0233,91.0706,954729.0
2017-06-29 09:30:00,95.79,95.79,94.25,95.07,1415660.0,90.6542,90.6542,89.1967,89.9728,1415660.0
2017-06-29 10:00:00,95.07,95.13,94.8,95.0,528907.0,89.9728,90.0296,89.7173,89.9065,528907.0
2017-06-29 10:30:00,95.02,95.05,94.58,94.64,358214.0,89.9255,89.9539,89.5091,89.5658,358214.0
2017-06-29 11:00:00,94.64,94.74,94.31,94.44,461134.0,89.5658,89.6605,89.2535,89.3766,461134.0
2017-06-29 11:30:00,94.44,94.67,94.22,94.53,650183.0,89.3766,89.5942,89.1684,89.4617,650183.0
2017-06-29 12:00:00,94.53,94.78,94.3,94.77,278268.0,89.4617,89.6983,89.2441,89.6889,278268.0
2017-06-29 12:30:00,94.76,94.85,94.44,94.46,260132.0,89.6794,89.7646,89.3766,89.3955,260132.0
2017-06-29 13:00:00,94.45,94.57,94.01,94.05,573032.0,89.386,89.4996,88.9696,89.0075,573032.0
2017-06-29 13:30:00,94.07,94.3,94.03,94.19,448577.0,89.0264,89.2441,88.9885,89.14,448577.0
2017-06-29 14:00:00,94.18,94.5,94.11,94.5,316004.0,89.1305,89.4333,89.0643,89.4333,316004.0
2017-06-29 14:30:00,94.5,94.68,94.42,94.66,363385.0,89.4333,89.6037,89.3576,89.5848,363385.0
2017-06-29 15:00:00,94.66,94.81,94.5,94.54,584260.0,89.5848,89.7267,89.4333,89.4712,584260.0
2017-06-29 15:30:00,94.54,94.76,94.39,94.41,1011622.0,89.4712,89.6794,89.3292,89.3482,1011622.0
2017-06-30 09:30:00,94.38,94.62,94.08,94.22,967614.0,89.3198,89.5469,89.0359,89.1684,967614.0
2017-06-30 10:00:00,94.24,94.51,94.15,94.5,612150.0,89.1873,89.4428,89.1021,89.4333,612150.0
2017-06-30 10:30:00,94.5,94.62,94.33,94.43,510615.0,89.4333,89.5469,89.2725,89.3671,510615.0
2017-06-30 11:00:00,94.43,94.45,94.11,94.15,481253.0,89.3671,89.386,89.0643,89.1021,481253.0
2017-06-30 11:30:00,94.15,94.27,94.08,94.22,596883.0,89.1021,89.2157,89.0359,89.1684,596883.0
2017-06-30 12:00:00,94.23,94.42,94.21,94.4,235039.0,89.1778,89.3576,89.1589,89.3387,235039.0
2017-06-30 12:30:00,94.4,94.45,94.3,94.34,251492.0,89.3387,89.386,89.2441,89.2819,251492.0
2017-06-30 13:00:00,94.33,94.38,94.24,94.38,169456.0,89.2725,89.3198,89.1873,89.3198,169456.0
2017-06-30 13:30:00,94.39,94.42,94.25,94.26,276162.0,89.3292,89.3576,89.1967,89.2062,276162.0
2017-06-30 14:00:00,94.25,94.43,94.21,94.4,253837.0,89.1967,89.3671,89.1589,89.3387,253837.0
2017-06-30 14:30:00,94.39,94.41,94.29,94.39,285173.0,89.3292,89.3482,89.2346,89.3292,285173.0
2017-06-30 15:00:00,94.39,94.41,94.05,94.11,567738.0,89.3292,89.3482,89.0075,89.0643,567738.0
2017-06-30 15:30:00,94.12,94.24,93.78,93.8,1318936.0,89.0737,89.1873,88.7519,88.7709,1318936.0
2017-07-03 09:30:00,94.34,94.41,93.88,93.9,992859.0,89.2819,89.3482,88.8466,88.8655,992859.0
2017-07-03 10:00:00,93.9,94.35,93.85,94.14,583891.0,88.8655,89.2914,88.8182,89.0926,583891.0
2017-07-03 10:30:00,94.13,94.2,93.94,93.99,503083.0,89.0832,89.1494,88.9034,88.9507,503083.0
2017-07-03 11:00:00,93.98,94.15,93.87,94.02,652129.0,88.9412,89.1021,88.8371,88.9791,652129.0
2017-07-03 11:30:00,94.02,94.12,93.95,94.09,339813.0,88.9791,89.0737,88.9128,89.0453,339813.0
2017-07-03 12:00:00,94.1,94.1,93.56,93.63,612928.0,89.0548,89.0548,88.5437,88.61,612928.0
2017-07-03 12:30:00,93.63,93.64,93.38,93.39,882054.0,88.61,88.6195,88.3734,88.3829,882054.0
2017-07-05 09:30:00,93.55,94.4,93.54,94.0,910426.0,88.5343,89.3387,88.5248,88.9602,910426.0
2017-07-05 10:00:00,93.99,94.03,93.73,94.02,1760141.0,88.9507,88.9885,88.7046,88.9791,1760141.0
2017-07-05 10:30:00,94.02,94.23,93.98,94.0,549876.0,88.9791,89.1778,88.9412,88.9602,549876.0
2017-07-05 11:00:00,94.0,94.13,93.96,94.11,503578.0,88.9602,89.0832,88.9223,89.0643,503578.0
2017-07-05 11:30:00,94.1,94.21,94.01,94.15,366244.0,89.0548,89.1589,88.9696,89.1021,366244.0
2017-07-05 12:00:00,94.15,94.21,93.99,94.1,665385.0,89.1021,89.1589,88.9507,89.0548,665385.0
2017-07-05 12:30:00,94.09,94.09,93.98,94.01,256063.0,89.0453,89.0453,88.9412,88.9696,256063.0
2017-07-05 13:00:00,94.01,94.21,93.98,94.16,403567.0,88.9696,89.1589,88.9412,89.1116,403567.0
2017-07-05 13:30:00,94.16,94.25,94.0,94.01,270388.0,89.1116,89.1967,88.9602,88.9696,270388.0
2017-07-05 14:00:00,94.01,94.19,93.93,94.14,428835.0,88.9696,89.14,88.8939,89.0926,428835.0
2017-07-05 14:30:00,94.14,94.16,94.04,94.08,295552.0,89.0926,89.1116,88.998,89.0359,295552.0
2017-07-05 15:00:00,94.08,94.09,93.97,94.05,386486.0,89.0359,89.0453,88.9318,89.0075,386486.0
2017-07-05 15:30:00,94.05,94.14,93.99,94.01,1113132.0,89.0075,89.0926,88.9507,88.9696,1113132.0
2017-07-06 09:30:00,93.45,93.72,93.29,93.56,800225.0,88.4396,88.6952,88.2882,88.5437,800225.0
2017-07-06 10:00:00,93.59,93.69,93.4,93.49,380394.0,88.5721,88.6668,88.3923,88.4775,380394.0
2017-07-06 10:30:00,93.49,93.62,93.38,93.44,509169.0,88.4775,88.6005,88.3734,88.4302,509169.0
2017-07-06 11:00:00,93.44,93.57,93.39,93.49,407973.0,88.4302,88.5532,88.3829,88.4775,407973.0
2017-07-06 11:30:00,93.5,93.9,93.5,93.87,573367.0,88.487,88.8655,88.487,88.8371,573367.0
2017-07-06 12:00:00,93.87,93.93,93.73,93.76,452478.0,88.8371,88.8939,88.7046,88.733,452478.0
2017-07-06 12:30:00,93.75,93.97,93.73,93.79,491835.0,88.7236,88.9318,88.7046,88.7614,491835.0
2017-07-06 13:00:00,93.8,93.84,93.72,93.81,330993.0,88.7709,88.8087,88.6952,88.7803,330993.0
2017-07-06 13:30:00,93.82,93.82,93.37,93.4,314974.0,88.7898,88.7898,88.3639,88.3923,314974.0
2017-07-06 14:00:00,93.4,93.57,93.36,93.55,326047.0,88.3923,88.5532,88.3545,88.5343,326047.0
2017-07-06 14:30:00,93.54,93.55,93.36,93.53,297273.0,88.5248,88.5343,88.3545,88.5153,297273.0
2017-07-06 15:00:00,93.54,93.56,93.32,93.33,349488.0,88.5248,88.5437,88.3166,88.3261,349488.0
2017-07-06 15:30:00,93.33,93.37,93.19,93.28,940774.0,88.3261,88.3639,88.1936,88.2788,940774.0
2017-07-07 09:30:00,93.54,94.34,93.5,94.25,694094.0,88.5248,89.2819,88.487,89.1967,694094.0
2017-07-07 10:00:00,94.23,94.32,94.09,94.25,320082.0,89.1778,89.263,89.0453,89.1967,320082.0
2017-07-07 10:30:00,94.25,94.3,94.16,94.23,350335.0,89.1967,89.2441,89.1116,89.1778,350335.0
2017-07-07 11:00:00,94.23,94.41,94.17,94.33,353384.0,89.1778,89.3482,89.121,89.2725,353384.0
2017-07-07 11:30:00,94.33,94.33,94.06,94.09,374559.0,89.2725,89.2725,89.0169,89.0453,374559.0
2017-07-07 12:00:00,94.1,94.1,93.97,94.08,227903.0,89.0548,89.0548,88.9318,89.0359,227903.0
2017-07-07 12:30:00,94.08,94.19,94.05,94.1,219366.0,89.0359,89.14,89.0075,89.0548,219366.0
2017-07-07 13:00:00,94.09,94.16,94.03,94.13,218288.0,89.0453,89.1116,88.9885,89.0832,218288.0
2017-07-07 13:30:00,94.14,94.14,94.08,94.12,223248.0,89.0926,89.0926,89.0359,89.0737,223248.0
2017-07-07 14:00:00,94.12,94.13,93.98,94.0,355097.0,89.0737,89.0832,88.9412,88.9602,355097.0
2017-07-07 14:30:00,94.0,94.1,93.97,94.09,273092.0,88.9602,89.0548,88.9318,89.0453,273092.0
2017-07-07 15:00:00,94.09,94.11,93.97,94.07,431033.0,89.0453,89.0643,88.9318,89.0264,431033.0
2017-07-07 15:30:00,94.07,94.13,93.94,93.96,736956.0,89.0264,89.0832,88.9034,88.9223,736956.0
2017-07-10 09:30:00,94.15,94.57,94.15,94.28,866996.0,89.1021,89.4996,89.1021,89.2251,866996.0
2017-07-10 10:00:00,94.28,95.16,94.25,94.97,785532.0,89.2251,90.058,89.1967,89.8781,785532.0
2017-07-10 10:30:00,94.97,95.22,94.95,95.2,565154.0,89.8781,90.1147,89.8592,90.0958,565154.0
2017-07-10 11:00:00,95.21,95.29,95.02,95.06,338667.0,90.1053,90.181,89.9255,89.9633,338667.0
2017-07-10 11:30:00,95.06,95.1,94.99,95.08,234056.0,89.9633,90.0012,89.8971,89.9822,234056.0
2017-07-10 12:00:00,95.07,95.14,94.99,95.05,194633.0,89.9728,90.039,89.8971,89.9539,194633.0
2017-07-10 12:30:00,95.05,95.15,95.0,95.12,215419.0,89.9539,90.0485,89.9065,90.0201,215419.0
2017-07-10 13:00:00,95.12,95.13,95.03,95.03,234061.0,90.0201,90.0296,89.9349,89.9349,234061.0
2017-07-10 13:30:00,95.03,95.18,95.0,95.15,193274.0,89.9349,90.0769,89.9065,90.0485,193274.0
2017-07-10 14:00:00,95.16,95.16,95.06,95.07,180688.0,90.058,90.058,89.9633,89.9728,180688.0
2017-07-10 14:30:00,95.08,95.1,95.03,95.04,194692.0,89.9822,90.0012,89.9349,89.9444,194692.0
2017-07-10 15:00:00,95.05,95.19,95.04,95.18,253410.0,89.9539,90.0863,89.9444,90.0769,253410.0
2017-07-10 15:30:00,95.18,95.37,95.13,95.14,1215340.0,90.0769,90.2567,90.0296,90.039,1215340.0
2017-07-11 09:30:00,95.08,95.39,94.93,95.37,522314.0,89.9822,90.2756,89.8403,90.2567,522314.0
2017-07-11 10:00:00,95.37,95.53,95.26,95.45,373533.0,90.2567,90.4081,90.1526,90.3324,373533.0
2017-07-11 10:30:00,95.45,95.54,95.35,95.42,366096.0,90.3324,90.4176,90.2378,90.304,366096.0
2017-07-11 11:00:00,95.42,95.57,94.97,95.09,506454.0,90.304,90.446,89.8781,89.9917,506454.0
2017-07-11 11:30:00,95.07,95.28,94.98,95.19,414063.0,89.9728,90.1715,89.8876,90.0863,414063.0
2017-07-11 12:00:00,95.19,95.26,95.1,95.26,139974.0,90.0863,90.1526,90.0012,90.1526,139974.0
2017-07-11 12:30:00,95.26,95.36,95.21,95.27,192201.0,90.1526,90.2472,90.1053,90.1621,192201.0
2017-07-11 13:00:00,95.27,95.3,95.2,95.21,122911.0,90.1621,90.1904,90.0958,90.1053,122911.0
2017-07-11 13:30:00,95.22,95.44,95.16,95.4,200426.0,90.1147,90.3229,90.058,90.2851,200426.0
2017-07-11 14:00:00,95.4,95.55,95.39,95.5,286016.0,90.2851,90.427,90.2756,90.3797,286016.0
2017-07-11 14:30:00,95.51,95.51,95.42,95.47,159480.0,90.3892,90.3892,90.304,90.3513,159480.0
2017-07-11 15:00:00,95.46,95.58,95.43,95.55,276817.0,90.3419,90.4554,90.3135,90.427,276817.0
2017-07-11 15:30:00,95.55,95.63,95.4,95.44,672806.0,90.427,90.5028,90.2851,90.3229,672806.0
2017-07-12 09:30:00,95.98,96.25,95.63,96.25,701133.0,90.834,91.0895,90.5028,91.0895,701133.0
2017-07-12 10:00:00,96.24,96.33,95.97,96.07,438183.0,91.0801,91.1652,90.8245,90.9192,438183.0
2017-07-12 10:30:00,96.08,96.28,96.03,96.14,266602.0,90.9286,91.1179,90.8813,90.9854,266602.0
2017-07-12 11:00:00,96.14,96.26,96.12,96.17,233403.0,90.9854,91.099,90.9665,91.0138,233403.0
2017-07-12 11:30:00,96.17,96.22,96.05,96.19,219571.0,91.0138,91.0611,90.9002,91.0327,219571.0
2017-07-12 12:00:00,96.19,96.24,95.91,96.03,174944.0,91.0327,91.0801,90.7677,90.8813,174944.0
2017-07-12 12:30:00,96.03,96.05,95.93,95.98,94930.0,90.8813,90.9002,90.7867,90.834,94930.0
2017-07-12 13:00:00,95.98,96.13,95.87,96.12,223803.0,90.834,90.9759,90.7299,90.9665,223803.0
2017-07-12 13:30:00,96.12,96.34,96.12,96.34,285856.0,90.9665,91.1747,90.9665,91.1747,285856.0
2017-07-12 14:00:00,96.33,96.34,96.12,96.26,238084.0,91.1652,91.1747,90.9665,91.099,238084.0
2017-07-12 14:30:00,96.26,96.43,96.23,96.32,266108.0,91.099,91.2599,91.0706,91.1558,266108.0
2017-07-12 15:00:00,96.32,96.45,96.18,96.22,280167.0,91.1558,91.2788,91.0233,91.0611,280167.0
2017-07-12 15:30:00,96.22,96.36,96.16,96.23,551995.0,91.0611,91.1936,91.0043,91.0706,551995.0
2017-07-13 09:30:00,96.42,96.65,96.23,96.63,494149.0,91.2504,91.4681,91.0706,91.4491,494149.0
2017-07-13 10:00:00,96.62,96.65,96.29,96.36,504413.0,91.4397,91.4681,91.1274,91.1936,504413.0
2017-07-13 10:30:00,96.37,96.4,96.11,96.33,460179.0,91.2031,91.2315,90.957,91.1652,460179.0
2017-07-13 11:00:00,96.32,96.47,96.29,96.38,232987.0,91.1558,91.2977,91.1274,91.2125,232987.0
2017-07-13 11:30:00,96.38,96.41,96.14,96.22,279498.0,91.2125,91.2409,90.9854,91.0611,279498.0
2017-07-13 12:00:00,96.22,96.27,96.17,96.19,232808.0,91.0611,91.1084,91.0138,91.0327,232808.0
2017-07-13 12:30:00,96.18,96.2,96.11,96.13,226114.0,91.0233,91.0422,90.957,90.9759,226114.0
2017-07-13 13:00:00,96.13,96.24,96.08,96.22,237978.0,90.9759,91.0801,90.9286,91.0611,237978.0
2017-07-13 13:30:00,96.23,96.23,95.94,96.03,239909.0,91.0706,91.0706,90.7961,90.8813,239909.0
2017-07-13 14:00:00,96.03,96.04,95.81,95.91,287616.0,90.8813,90.8908,90.6731,90.7677,287616.0
2017-07-13 14:30:00,95.91,95.99,95.88,95.92,282054.0,90.7677,90.8435,90.7394,90.7772,282054.0
2017-07-13 15:00:00,95.92,95.92,95.78,95.82,410440.0,90.7772,90.7772,90.6447,90.6826,410440.0
2017-07-13 15:30:00,95.82,95.98,95.77,95.92,847650.0,90.6826,90.834,90.6353,90.7772,847650.0
2017-07-14 09:30:00,96.07,97.37,96.07,97.14,1112510.0,90.9192,92.1495,90.9192,91.9318,1112510.0
2017-07-14 10:00:00,97.12,97.22,96.83,96.96,563615.0,91.9129,92.0075,91.6384,91.7614,563615.0
2017-07-14 10:30:00,96.97,97.02,96.8,96.83,372379.0,91.7709,91.8182,91.61,91.6384,372379.0
2017-07-14 11:00:00,96.84,96.86,96.65,96.84,251354.0,91.6479,91.6668,91.4681,91.6479,251354.0
2017-07-14 11:30:00,96.84,96.87,96.65,96.66,256358.0,91.6479,91.6763,91.4681,91.4775,256358.0
2017-07-14 12:00:00,96.66,96.72,96.56,96.69,228125.0,91.4775,91.5343,91.3829,91.5059,228125.0
2017-07-14 12:30:00,96.69,96.87,96.65,96.81,223829.0,91.5059,91.6763,91.4681,91.6195,223829.0
2017-07-14 13:00:00,96.81,96.97,96.76,96.95,222713.0,91.6195,91.7709,91.5722,91.752,222713.0
2017-07-14 13:30:00,96.95,96.99,96.86,96.96,270316.0,91.752,91.7898,91.6668,91.7614,270316.0
2017-07-14 14:00:00,96.97,97.02,96.91,96.92,249953.0,91.7709,91.8182,91.7141,91.7236,249953.0
2017-07-14 14:30:00,96.92,96.97,96.77,96.8,190013.0,91.7236,91.7709,91.5816,91.61,190013.0
2017-07-14 15:00:00,96.81,96.99,96.79,96.99,266581.0,91.6195,91.7898,91.6006,91.7898,266581.0
2017-07-14 15:30:00,96.99,97.15,96.9,96.95,892996.0,91.7898,91.9413,91.7047,91.752,892996.0
2017-07-17 09:30:00,97.11,97.29,96.75,96.98,502158.0,91.9034,92.0738,91.5627,91.7804,502158.0
2017-07-17 10:00:00,96.98,97.16,96.92,97.01,395490.0,91.7804,91.9507,91.7236,91.8088,395490.0
2017-07-17 10:30:00,97.01,97.01,96.61,96.76,379156.0,91.8088,91.8088,91.4302,91.5722,379156.0
2017-07-17 11:00:00,96.75,96.97,96.73,96.82,296751.0,91.5627,91.7709,91.5438,91.629,296751.0
2017-07-17 11:30:00,96.83,96.97,96.67,96.82,326373.0,91.6384,91.7709,91.487,91.629,326373.0
2017-07-17 12:00:00,96.83,96.88,96.74,96.83,159011.0,91.6384,91.6857,91.5532,91.6384,159011.0
2017-07-17 12:30:00,96.83,96.89,96.74,96.79,851146.0,91.6384,91.6952,91.5532,91.6006,851146.0
2017-07-17 13:00:00,96.8,96.82,96.77,96.81,251835.0,91.61,91.629,91.5816,91.6195,251835.0
2017-07-17 13:30:00,96.81,96.9,96.78,96.8,324623.0,91.6195,91.7047,91.5911,91.61,324623.0
2017-07-17 14:00:00,96.8,96.81,96.59,96.63,225851.0,91.61,91.6195,91.4113,91.4491,225851.0
2017-07-17 14:30:00,96.63,96.76,96.6,96.75,183501.0,91.4491,91.5722,91.4207,91.5627,183501.0
2017-07-17 15:00:00,96.75,96.8,96.64,96.72,300645.0,91.5627,91.61,91.4586,91.5343,300645.0
2017-07-17 15:30:00,96.72,96.88,96.71,96.83,686417.0,91.5343,91.6857,91.5249,91.6384,686417.0
2017-07-18 09:30:00,96.81,97.44,96.61,97.11,705206.0,91.6195,92.2157,91.4302,91.9034,705206.0
2017-07-18 10:00:00,97.12,97.28,97.05,97.19,495730.0,91.9129,92.0643,91.8466,91.9791,495730.0
2017-07-18 10:30:00,97.18,97.21,96.89,97.18,607968.0,91.9697,91.998,91.6952,91.9697,607968.0
2017-07-18 11:00:00,97.17,97.64,97.15,97.45,885222.0,91.9602,92.405,91.9413,92.2252,885222.0
2017-07-18 11:30:00,97.43,97.66,97.43,97.52,418268.0,92.2062,92.4239,92.2062,92.2914,418268.0
2017-07-18 12:00:00,97.52,97.53,97.37,97.45,557926.0,92.2914,92.3009,92.1495,92.2252,557926.0
2017-07-18 12:30:00,97.45,97.49,97.29,97.32,483060.0,92.2252,92.263,92.0738,92.1021,483060.0
2017-07-18 13:00:00,97.31,97.41,97.22,97.39,198468.0,92.0927,92.1873,92.0075,92.1684,198468.0
2017-07-18 13:30:00,97.4,97.55,97.37,97.54,209011.0,92.1779,92.3198,92.1495,92.3104,209011.0
2017-07-18 14:00:00,97.54,97.69,97.49,97.55,323413.0,92.3104,92.4523,92.263,92.3198,323413.0
2017-07-18 14:30:00,97.55,97.67,97.55,97.56,213563.0,92.3198,92.4334,92.3198,92.3293,213563.0
2017-07-18 15:00:00,97.56,97.75,97.53,97.65,367920.0,92.3293,92.5091,92.3009,92.4145,367920.0
2017-07-18 15:30:00,97.64,97.72,97.55,97.6,644335.0,92.405,92.4807,92.3198,92.3671,644335.0
2017-07-19 09:30:00,97.6,97.98,97.55,97.75,557440.0,92.3671,92.7268,92.3198,92.5091,557440.0
2017-07-19 10:00:00,97.74,97.94,97.7,97.87,334825.0,92.4996,92.6889,92.4618,92.6227,334825.0
2017-07-19 10:30:00,97.9,97.97,97.76,97.93,439918.0,92.651,92.7173,92.5186,92.6794,439918.0
2017-07-19 11:00:00,97.93,98.05,97.88,97.93,542230.0,92.6794,92.793,92.6321,92.6794,542230.0
2017-07-19 11:30:00,97.93,98.0,97.87,97.99,281659.0,92.6794,92.7457,92.6227,92.7362,281659.0
2017-07-19 12:00:00,98.0,98.18,97.92,98.0,401668.0,92.7457,92.916,92.67,92.7457,401668.0
2017-07-19 12:30:00,98.0,98.05,97.94,98.02,284497.0,92.7457,92.793,92.6889,92.7646,284497.0
2017-07-19 13:00:00,98.01,98.15,98.0,98.1,228232.0,92.7552,92.8876,92.7457,92.8403,228232.0
2017-07-19 13:30:00,98.11,98.16,97.97,98.1,224088.0,92.8498,92.8971,92.7173,92.8403,224088.0
2017-07-19 14:00:00,98.11,98.33,98.04,98.27,355409.0,92.8498,93.058,92.7835,93.0012,355409.0
2017-07-19 14:30:00,98.28,98.31,98.19,98.19,294853.0,93.0107,93.0391,92.9255,92.9255,294853.0
2017-07-19 15:00:00,98.19,98.2,98.01,98.18,462930.0,92.9255,92.935,92.7552,92.916,462930.0
2017-07-19 15:30:00,98.18,98.23,98.04,98.23,771819.0,92.916,92.9634,92.7835,92.9634,771819.0
2017-07-20 09:30:00,99.11,99.14,97.93,98.2,1307934.0,93.7962,93.8246,92.6794,92.935,1307934.0
2017-07-20 10:00:00,98.21,98.29,98.07,98.21,314700.0,92.9444,93.0201,92.8119,92.9444,314700.0
2017-07-20 10:30:00,98.21,98.6,98.16,98.6,597015.0,92.9444,93.3135,92.8971,93.3135,597015.0
2017-07-20 11:00:00,98.59,98.61,98.35,98.4,348404.0,93.3041,93.323,93.0769,93.1242,348404.0
2017-07-20 11:30:00,98.41,98.66,98.4,98.52,305370.0,93.1337,93.3703,93.1242,93.2378,305370.0
2017-07-20 12:00:00,98.52,98.59,98.39,98.4,224900.0,93.2378,93.3041,93.1148,93.1242,224900.0
2017-07-20 12:30:00,98.39,98.5,98.37,98.41,240733.0,93.1148,93.2189,93.0959,93.1337,240733.0
2017-07-20 13:00:00,98.41,98.5,98.32,98.48,234229.0,93.1337,93.2189,93.0485,93.2,234229.0
2017-07-20 13:30:00,98.47,98.74,98.44,98.69,350583.0,93.1905,93.446,93.1621,93.3987,350583.0
2017-07-20 14:00:00,98.69,98.69,98.39,98.44,361862.0,93.3987,93.3987,93.1148,93.1621,361862.0
2017-07-20 14:30:00,98.43,98.48,98.28,98.29,469942.0,93.1526,93.2,93.0107,93.0201,469942.0
2017-07-20 15:00:00,98.29,98.46,98.26,98.46,668224.0,93.0201,93.181,92.9917,93.181,668224.0
2017-07-20 15:30:00,98.45,98.5,98.24,98.47,1069470.0,93.1716,93.2189,92.9728,93.1905,1069470.0
2017-07-21 09:30:00,99.6,100.22,99.09,99.86,2741655.0,94.2599,94.8467,93.7772,94.506,2741655.0
2017-07-21 10:00:00,99.86,100.49,99.78,100.28,1146642.0,94.506,95.1022,94.4303,94.9034,1146642.0
2017-07-21 10:30:00,100.27,100.36,99.65,99.7,989193.0,94.894,94.9792,94.3072,94.3545,989193.0
2017-07-21 11:00:00,99.7,100.04,99.6,99.95,947636.0,94.3545,94.6763,94.2599,94.5911,947636.0
2017-07-21 11:30:00,99.94,100.2,99.86,99.96,661241.0,94.5817,94.8277,94.506,94.6006,661241.0
2017-07-21 12:00:00,99.97,100.02,99.77,99.81,398483.0,94.6101,94.6574,94.4208,94.4586,398483.0
2017-07-21 12:30:00,99.82,99.93,99.78,99.85,395660.0,94.4681,94.5722,94.4303,94.4965,395660.0
2017-07-21 13:00:00,99.86,99.91,99.72,99.88,504555.0,94.506,94.5533,94.3735,94.5249,504555.0
2017-07-21 13:30:00,99.88,99.98,99.85,99.91,611566.0,94.5249,94.6195,94.4965,94.5533,611566.0
2017-07-21 14:00:00,99.91,99.97,99.79,99.86,923565.0,94.5533,94.6101,94.4397,94.506,923565.0
2017-07-21 14:30:00,99.86,99.92,99.67,99.79,1216980.0,94.506,94.5627,94.3262,94.4397,1216980.0
2017-07-21 15:00:00,99.79,99.8,99.67,99.79,1172263.0,94.4397,94.4492,94.3262,94.4397,1172263.0
2017-07-21 15:30:00,99.79,99.8,99.35,99.58,2095392.0,94.4397,94.4492,94.0233,94.241,2095392.0
2017-07-24 09:30:00,99.55,99.73,99.14,99.62,828748.0,94.2126,94.3829,93.8246,94.2788,828748.0
2017-07-24 10:00:00,99.6,99.95,99.54,99.88,511120.0,94.2599,94.5911,94.2031,94.5249,511120.0
2017-07-24 10:30:00,99.87,100.15,99.86,100.13,613203.0,94.5154,94.7804,94.506,94.7615,613203.0
2017-07-24 11:00:00,100.13,100.14,99.82,99.87,526918.0,94.7615,94.771,94.4681,94.5154,526918.0
2017-07-24 11:30:00,99.87,99.98,99.82,99.97,345964.0,94.5154,94.6195,94.4681,94.6101,345964.0
2017-07-24 12:00:00,99.97,100.31,99.96,100.3,361580.0,94.6101,94.9318,94.6006,94.9224,361580.0
2017-07-24 12:30:00,100.3,100.34,100.07,100.16,354892.0,94.9224,94.9602,94.7047,94.7899,354892.0
2017-07-24 13:00:00,100.15,100.33,100.12,100.33,241105.0,94.7804,94.9508,94.752,94.9508,241105.0
2017-07-24 13:30:00,100.31,100.32,100.15,100.25,218547.0,94.9318,94.9413,94.7804,94.8751,218547.0
2017-07-24 14:00:00,100.25,100.39,100.23,100.39,284853.0,94.8751,95.0075,94.8561,95.0075,284853.0
2017-07-24 14:30:00,100.38,100.39,100.23,100.28,206413.0,94.9981,95.0075,94.8561,94.9034,206413.0
2017-07-24 15:00:00,100.28,100.42,100.24,100.41,485699.0,94.9034,95.0359,94.8656,95.0265,485699.0
2017-07-24 15:30:00,100.41,100.42,100.27,100.35,952238.0,95.0265,95.0359,94.894,94.9697,952238.0
2017-07-25 09:30:00,100.65,100.72,99.8,100.48,913974.0,95.2536,95.3199,94.4492,95.0927,913974.0
2017-07-25 10:00:00,100.48,100.78,100.35,100.77,545466.0,95.0927,95.3766,94.9697,95.3672,545466.0
2017-07-25 10:30:00,100.76,100.79,100.49,100.71,507625.0,95.3577,95.3861,95.1022,95.3104,507625.0
2017-07-25 11:00:00,100.72,100.85,100.61,100.62,526837.0,95.3199,95.4429,95.2158,95.2252,526837.0
2017-07-25 11:30:00,100.62,100.62,100.47,100.54,271950.0,95.2252,95.2252,95.0833,95.1495,271950.0
2017-07-25 12:00:00,100.54,100.55,100.31,100.34,269372.0,95.1495,95.159,94.9318,94.9602,269372.0
2017-07-25 12:30:00,100.34,100.41,100.29,100.38,212435.0,94.9602,95.0265,94.9129,94.9981,212435.0
2017-07-25 13:00:00,100.38,100.5,100.36,100.39,199532.0,94.9981,95.1116,94.9792,95.0075,199532.0
2017-07-25 13:30:00,100.39,100.43,100.36,100.38,192607.0,95.0075,95.0454,94.9792,94.9981,192607.0
2017-07-25 14:00:00,100.37,100.41,100.29,100.32,249722.0,94.9886,95.0265,94.9129,94.9413,249722.0
2017-07-25 14:30:00,100.32,100.35,100.22,100.3,361930.0,94.9413,94.9697,94.8467,94.9224,361930.0
2017-07-25 15:00:00,100.3,100.3,100.07,100.18,469987.0,94.9224,94.9224,94.7047,94.8088,469987.0
2017-07-25 15:30:00,100.18,100.23,99.99,100.0,1024927.0,94.8088,94.8561,94.629,94.6385,1024927.0
2017-07-26 09:30:00,100.01,100.85,99.86,100.67,798841.0,94.6479,95.4429,94.506,95.2725,798841.0
2017-07-26 10:00:00,100.68,100.89,100.6,100.68,509772.0,95.282,95.4807,95.2063,95.282,509772.0
2017-07-26 10:30:00,100.7,100.7,100.21,100.25,449659.0,95.3009,95.3009,94.8372,94.8751,449659.0
2017-07-26 11:00:00,100.24,100.48,100.1,100.12,304743.0,94.8656,95.0927,94.7331,94.752,304743.0
2017-07-26 11:30:00,100.12,100.17,99.87,99.94,384603.0,94.752,94.7993,94.5154,94.5817,384603.0
2017-07-26 12:00:00,99.93,100.11,99.93,100.06,276156.0,94.5722,94.7426,94.5722,94.6952,276156.0
2017-07-26 12:30:00,100.06,100.15,100.03,100.14,177551.0,94.6952,94.7804,94.6668,94.771,177551.0
2017-07-26 13:00:00,100.13,100.21,99.99,100.2,215346.0,94.7615,94.8372,94.629,94.8277,215346.0
2017-07-26 13:30:00,100.21,100.33,100.19,100.19,224652.0,94.8372,94.9508,94.8183,94.8183,224652.0
2017-07-26 14:00:00,100.2,100.49,100.12,100.48,319238.0,94.8277,95.1022,94.752,95.0927,319238.0
2017-07-26 14:30:00,100.48,100.69,100.46,100.57,462145.0,95.0927,95.2915,95.0738,95.1779,462145.0
2017-07-26 15:00:00,100.56,100.8,100.55,100.75,450672.0,95.1684,95.3956,95.159,95.3482,450672.0
2017-07-26 15:30:00,100.76,100.99,100.62,100.86,1149848.0,95.3577,95.5754,95.2252,95.4523,1149848.0
2017-07-27 09:30:00,100.97,101.18,100.37,100.51,678280.0,95.5565,95.7552,94.9886,95.1211,678280.0
2017-07-27 10:00:00,100.52,100.73,100.42,100.67,506089.0,95.1306,95.3293,95.0359,95.2725,506089.0
2017-07-27 10:30:00,100.67,100.98,100.62,100.67,502219.0,95.2725,95.5659,95.2252,95.2725,502219.0
2017-07-27 11:00:00,100.68,100.69,100.05,100.06,1076325.0,95.282,95.2915,94.6858,94.6952,1076325.0
2017-07-27 11:30:00,100.06,100.15,99.95,100.0,575672.0,94.6952,94.7804,94.5911,94.6385,575672.0
2017-07-27 12:00:00,100.0,100.01,99.79,99.79,518549.0,94.6385,94.6479,94.4397,94.4397,518549.0
2017-07-27 12:30:00,99.8,99.82,99.3,99.47,704992.0,94.4492,94.4681,93.976,94.1369,704992.0
2017-07-27 13:00:00,99.47,99.52,98.7,98.72,936949.0,94.1369,94.1842,93.4082,93.4271,936949.0
2017-07-27 13:30:00,98.72,99.31,98.55,99.13,1009037.0,93.4271,93.9855,93.2662,93.8151,1009037.0
2017-07-27 14:00:00,99.14,99.45,99.09,99.23,395004.0,93.8246,94.1179,93.7772,93.9097,395004.0
2017-07-27 14:30:00,99.23,99.38,99.07,99.32,344934.0,93.9097,94.0517,93.7583,93.9949,344934.0
2017-07-27 15:00:00,99.32,99.43,99.18,99.43,402747.0,93.9949,94.099,93.8624,94.099,402747.0
2017-07-27 15:30:00,99.43,99.57,99.27,99.56,1208954.0,94.099,94.2315,93.9476,94.222,1208954.0
2017-07-28 09:30:00,99.12,99.58,98.51,99.16,899463.0,93.8056,94.241,93.2283,93.8435,899463.0
2017-07-28 10:00:00,99.16,99.41,98.9,99.02,470588.0,93.8435,94.0801,93.5974,93.711,470588.0
2017-07-28 10:30:00,99.03,99.41,98.96,99.0,406651.0,93.7205,94.0801,93.6542,93.6921,406651.0
2017-07-28 11:00:00,99.01,99.49,99.0,99.38,374029.0,93.7015,94.1558,93.6921,94.0517,374029.0
2017-07-28 11:30:00,99.39,99.54,99.19,99.39,221133.0,94.0612,94.2031,93.8719,94.0612,221133.0
2017-07-28 12:00:00,99.38,99.46,99.32,99.39,236868.0,94.0517,94.1274,93.9949,94.0612,236868.0
2017-07-28 12:30:00,99.39,99.59,99.39,99.51,239379.0,94.0612,94.2504,94.0612,94.1747,239379.0
2017-07-28 13:00:00,99.51,99.55,99.33,99.34,208185.0,94.1747,94.2126,94.0044,94.0138,208185.0
2017-07-28 13:30:00,99.34,99.35,99.18,99.21,247680.0,94.0138,94.0233,93.8624,93.8908,247680.0
2017-07-28 14:00:00,99.22,99.31,99.0,99.08,360591.0,93.9003,93.9855,93.6921,93.7678,360591.0
2017-07-28 14:30:00,99.08,99.2,99.05,99.12,435794.0,93.7678,93.8813,93.7394,93.8056,435794.0
2017-07-28 15:00:00,99.13,99.29,99.12,99.2,629501.0,93.8151,93.9665,93.8056,93.8813,629501.0
2017-07-28 15:30:00,99.2,99.25,99.08,99.18,794151.0,93.8813,93.9287,93.7678,93.8624,794151.0
2017-07-31 09:30:00,99.5,99.82,99.26,99.28,648131.0,94.1653,94.4681,93.9381,93.9571,648131.0
2017-07-31 10:00:00,99.28,99.68,99.14,99.51,454969.0,93.9571,94.3356,93.8246,94.1747,454969.0
2017-07-31 10:30:00,99.5,99.64,99.25,99.55,456243.0,94.1653,94.2978,93.9287,94.2126,456243.0
2017-07-31 11:00:00,99.55,99.73,99.54,99.64,420660.0,94.2126,94.3829,94.2031,94.2978,420660.0
2017-07-31 11:30:00,99.64,99.87,99.64,99.82,320933.0,94.2978,94.5154,94.2978,94.4681,320933.0
2017-07-31 12:00:00,99.82,99.86,99.67,99.83,296035.0,94.4681,94.506,94.3262,94.4776,296035.0
2017-07-31 12:30:00,99.84,99.88,99.76,99.77,261746.0,94.487,94.5249,94.4113,94.4208,261746.0
2017-07-31 13:00:00,99.77,99.94,99.69,99.93,374570.0,94.4208,94.5817,94.3451,94.5722,374570.0
2017-07-31 13:30:00,99.92,100.0,99.83,99.98,481141.0,94.5627,94.6385,94.4776,94.6195,481141.0
2017-07-31 14:00:00,99.98,99.98,99.72,99.73,275004.0,94.6195,94.6195,94.3735,94.3829,275004.0
2017-07-31 14:30:00,99.73,99.78,99.56,99.61,384783.0,94.3829,94.4303,94.222,94.2694,384783.0
2017-07-31 15:00:00,99.61,99.69,99.59,99.69,342658.0,94.2694,94.3451,94.2504,94.3451,342658.0
2017-07-31 15:30:00,99.69,99.83,99.54,99.57,1010727.0,94.3451,94.4776,94.2031,94.2315,1010727.0
2017-08-01 09:30:00,100.36,100.63,99.99,100.05,608237.0,94.9792,95.2347,94.629,94.6858,608237.0
2017-08-01 10:00:00,100.05,100.5,99.99,100.05,512216.0,94.6858,95.1116,94.629,94.6858,512216.0
2017-08-01 10:30:00,100.05,100.46,99.96,100.39,342725.0,94.6858,95.0738,94.6006,95.0075,342725.0
2017-08-01 11:00:00,100.39,100.5,100.34,100.35,426889.0,95.0075,95.1116,94.9602,94.9697,426889.0
2017-08-01 11:30:00,100.35,100.76,100.34,100.76,405294.0,94.9697,95.3577,94.9602,95.3577,405294.0
2017-08-01 12:00:00,100.76,100.81,100.63,100.68,259531.0,95.3577,95.405,95.2347,95.282,259531.0
2017-08-01 12:30:00,100.68,100.8,100.65,100.76,164063.0,95.282,95.3956,95.2536,95.3577,164063.0
2017-08-01 13:00:00,100.76,101.05,100.75,101.03,374108.0,95.3577,95.6322,95.3482,95.6132,374108.0
2017-08-01 13:30:00,101.03,101.07,100.78,100.83,231968.0,95.6132,95.6511,95.3766,95.424,231968.0
2017-08-01 14:00:00,100.82,100.9,100.68,100.77,319466.0,95.4145,95.4902,95.282,95.3672,319466.0
2017-08-01 14:30:00,100.77,100.8,100.59,100.7,187048.0,95.3672,95.3956,95.1968,95.3009,187048.0
2017-08-01 15:00:00,100.7,100.72,100.59,100.62,261914.0,95.3009,95.3199,95.1968,95.2252,261914.0
2017-08-01 15:30:00,100.63,100.96,100.57,100.86,910237.0,95.2347,95.547,95.1779,95.4523,910237.0
2017-08-02 09:30:00,101.03,101.2,100.62,100.7,520886.0,95.6132,95.7741,95.2252,95.3009,520886.0
2017-08-02 10:00:00,100.7,100.99,100.58,100.58,370573.0,95.3009,95.5754,95.1874,95.1874,370573.0
2017-08-02 10:30:00,100.58,100.77,100.24,100.3,604269.0,95.1874,95.3672,94.8656,94.9224,604269.0
2017-08-02 11:00:00,100.31,100.64,100.28,100.58,210781.0,94.9318,95.2441,94.9034,95.1874,210781.0
2017-08-02 11:30:00,100.59,100.72,100.55,100.64,287842.0,95.1968,95.3199,95.159,95.2441,287842.0
2017-08-02 12:00:00,100.64,100.72,100.57,100.62,147000.0,95.2441,95.3199,95.1779,95.2252,147000.0
2017-08-02 12:30:00,100.62,100.69,100.57,100.64,258430.0,95.2252,95.2915,95.1779,95.2441,258430.0
2017-08-02 13:00:00,100.64,100.69,100.53,100.67,145360.0,95.2441,95.2915,95.14,95.2725,145360.0
2017-08-02 13:30:00,100.67,100.99,100.64,100.94,259828.0,95.2725,95.5754,95.2441,95.5281,259828.0
2017-08-02 14:00:00,100.94,100.96,100.77,100.81,202931.0,95.5281,95.547,95.3672,95.405,202931.0
2017-08-02 14:30:00,100.82,101.0,100.82,100.91,193573.0,95.4145,95.5848,95.4145,95.4997,193573.0
2017-08-02 15:00:00,100.9,100.97,100.84,100.92,214139.0,95.4902,95.5565,95.4334,95.5091,214139.0
2017-08-02 15:30:00,100.92,101.25,100.88,101.22,1000966.0,95.5091,95.8214,95.4713,95.793,1000966.0
2017-08-03 09:30:00,100.94,101.08,100.33,100.36,690925.0,95.5281,95.6606,94.9508,94.9792,690925.0
2017-08-03 10:00:00,100.36,100.6,100.33,100.6,327945.0,94.9792,95.2063,94.9508,95.2063,327945.0
2017-08-03 10:30:00,100.6,100.87,100.56,100.86,294633.0,95.2063,95.4618,95.1684,95.4523,294633.0
2017-08-03 11:00:00,100.86,100.86,100.73,100.75,224232.0,95.4523,95.4523,95.3293,95.3482,224232.0
2017-08-03 11:30:00,100.75,100.81,100.69,100.75,199856.0,95.3482,95.405,95.2915,95.3482,199856.0
2017-08-03 12:00:00,100.76,101.06,100.75,101.06,170160.0,95.3577,95.6416,95.3482,95.6416,170160.0
2017-08-03 12:30:00,101.06,101.1,100.92,100.97,183404.0,95.6416,95.6795,95.5091,95.5565,183404.0
2017-08-03 13:00:00,100.98,100.98,100.84,100.85,139570.0,95.5659,95.5659,95.4334,95.4429,139570.0
2017-08-03 13:30:00,100.85,100.97,100.82,100.94,169187.0,95.4429,95.5565,95.4145,95.5281,169187.0
2017-08-03 14:00:00,100.94,101.09,100.93,101.05,181165.0,95.5281,95.67,95.5186,95.6322,181165.0
2017-08-03 14:30:00,101.04,101.06,100.84,100.87,235718.0,95.6227,95.6416,95.4334,95.4618,235718.0
2017-08-03 15:00:00,100.87,100.95,100.76,100.79,217670.0,95.4618,95.5375,95.3577,95.3861,217670.0
2017-08-03 15:30:00,100.8,100.8,100.48,100.64,1055329.0,95.3956,95.3956,95.0927,95.2441,1055329.0
2017-08-04 09:30:00,100.96,101.34,100.88,100.98,720160.0,95.547,95.9066,95.4713,95.5659,720160.0
2017-08-04 10:00:00,100.95,101.09,100.84,100.98,286541.0,95.5375,95.67,95.4334,95.5659,286541.0
2017-08-04 10:30:00,100.98,100.99,100.77,100.89,296449.0,95.5659,95.5754,95.3672,95.4807,296449.0
2017-08-04 11:00:00,100.9,101.01,100.85,100.94,174048.0,95.4902,95.5943,95.4429,95.5281,174048.0
2017-08-04 11:30:00,100.93,100.97,100.79,100.89,133361.0,95.5186,95.5565,95.3861,95.4807,133361.0
2017-08-04 12:00:00,100.89,100.9,100.77,100.79,129587.0,95.4807,95.4902,95.3672,95.3861,129587.0
2017-08-04 12:30:00,100.79,100.84,100.72,100.83,112543.0,95.3861,95.4334,95.3199,95.424,112543.0
2017-08-04 13:00:00,100.83,100.91,100.79,100.89,114888.0,95.424,95.4997,95.3861,95.4807,114888.0
2017-08-04 13:30:00,100.88,100.91,100.83,100.85,155628.0,95.4713,95.4997,95.424,95.4429,155628.0
2017-08-04 14:00:00,100.84,100.88,100.75,100.76,329169.0,95.4334,95.4713,95.3482,95.3577,329169.0
2017-08-04 14:30:00,100.75,100.84,100.72,100.81,161586.0,95.3482,95.4334,95.3199,95.405,161586.0
2017-08-04 15:00:00,100.8,100.82,100.67,100.67,243057.0,95.3956,95.4145,95.2725,95.2725,243057.0
2017-08-04 15:30:00,100.68,100.9,100.61,100.89,614272.0,95.282,95.4902,95.2158,95.4807,614272.0
2017-08-07 09:30:00,100.92,101.04,100.59,100.94,398373.0,95.5091,95.6227,95.1968,95.5281,398373.0
2017-08-07 10:00:00,100.94,101.02,100.86,100.9,294976.0,95.5281,95.6038,95.4523,95.4902,294976.0
2017-08-07 10:30:00,100.9,101.2,100.89,101.1,297870.0,95.4902,95.7741,95.4807,95.6795,297870.0
2017-08-07 11:00:00,101.1,101.14,100.98,101.05,260216.0,95.6795,95.7173,95.5659,95.6322,260216.0
2017-08-07 11:30:00,101.04,101.18,100.99,101.11,208345.0,95.6227,95.7552,95.5754,95.6889,208345.0
2017-08-07 12:00:00,101.11,101.18,101.07,101.09,191646.0,95.6889,95.7552,95.6511,95.67,191646.0
2017-08-07 12:30:00,101.08,101.25,101.05,101.25,140739.0,95.6606,95.8214,95.6322,95.8214,140739.0
2017-08-07 13:00:00,101.24,101.4,101.23,101.39,174766.0,95.812,95.9634,95.8025,95.9539,174766.0
2017-08-07 13:30:00,101.39,101.42,101.29,101.42,165693.0,95.9539,95.9823,95.8593,95.9823,165693.0
2017-08-07 14:00:00,101.42,101.54,101.37,101.46,201930.0,95.9823,96.0959,95.935,96.0202,201930.0
2017-08-07 14:30:00,101.45,101.5,101.35,101.38,231294.0,96.0107,96.058,95.9161,95.9445,231294.0
2017-08-07 15:00:00,101.38,101.38,101.18,101.34,350032.0,95.9445,95.9445,95.7552,95.9066,350032.0
2017-08-07 15:30:00,101.34,101.52,101.31,101.47,675652.0,95.9066,96.077,95.8782,96.0296,675652.0
2017-08-08 09:30:00,101.5,101.53,101.05,101.29,481438.0,96.058,96.0864,95.6322,95.8593,481438.0
2017-08-08 10:00:00,101.3,101.37,101.12,101.15,407510.0,95.8688,95.935,95.6984,95.7268,407510.0
2017-08-08 10:30:00,101.15,101.33,101.03,101.32,327702.0,95.7268,95.8971,95.6132,95.8877,327702.0
2017-08-08 11:00:00,101.32,101.39,101.27,101.32,210185.0,95.8877,95.9539,95.8404,95.8877,210185.0
2017-08-08 11:30:00,101.33,101.5,101.28,101.49,267148.0,95.8971,96.058,95.8498,96.0486,267148.0
2017-08-08 12:00:00,101.49,101.72,101.48,101.69,244448.0,96.0486,96.2662,96.0391,96.2378,244448.0
2017-08-08 12:30:00,101.69,101.7,101.56,101.62,193153.0,96.2378,96.2473,96.1148,96.1716,193153.0
2017-08-08 13:00:00,101.62,101.66,101.51,101.52,214824.0,96.1716,96.2095,96.0675,96.077,214824.0
2017-08-08 13:30:00,101.52,101.61,101.41,101.57,213668.0,96.077,96.1621,95.9729,96.1243,213668.0
2017-08-08 14:00:00,101.57,101.63,101.51,101.56,162542.0,96.1243,96.1811,96.0675,96.1148,162542.0
2017-08-08 14:30:00,101.57,101.57,101.32,101.34,222357.0,96.1243,96.1243,95.8877,95.9066,222357.0
2017-08-08 15:00:00,101.34,101.46,101.16,101.25,359495.0,95.9066,96.0202,95.7363,95.8214,359495.0
2017-08-08 15:30:00,101.26,101.28,100.93,101.26,927197.0,95.8309,95.8498,95.5186,95.8309,927197.0
2017-08-09 09:30:00,100.78,101.3,100.75,101.19,702134.0,95.3766,95.8688,95.3482,95.7647,702134.0
2017-08-09 10:00:00,101.2,101.25,100.8,100.81,588555.0,95.7741,95.8214,95.3956,95.405,588555.0
2017-08-09 10:30:00,100.82,101.11,100.82,100.86,513987.0,95.4145,95.6889,95.4145,95.4523,513987.0
2017-08-09 11:00:00,100.87,101.02,100.83,100.87,639939.0,95.4618,95.6038,95.424,95.4618,639939.0
2017-08-09 11:30:00,100.88,101.14,100.83,101.03,374012.0,95.4713,95.7173,95.424,95.6132,374012.0
2017-08-09 12:00:00,101.03,101.16,100.99,101.05,222476.0,95.6132,95.7363,95.5754,95.6322,222476.0
2017-08-09 12:30:00,101.05,101.13,100.94,100.95,232398.0,95.6322,95.7079,95.5281,95.5375,232398.0
2017-08-09 13:00:00,100.95,101.03,100.89,100.93,203448.0,95.5375,95.6132,95.4807,95.5186,203448.0
2017-08-09 13:30:00,100.92,100.98,100.85,100.86,227320.0,95.5091,95.5659,95.4429,95.4523,227320.0
2017-08-09 14:00:00,100.86,100.87,100.7,100.73,451316.0,95.4523,95.4618,95.3009,95.3293,451316.0
2017-08-09 14:30:00,100.72,100.78,100.65,100.72,407351.0,95.3199,95.3766,95.2536,95.3199,407351.0
2017-08-09 15:00:00,100.72,100.88,100.64,100.87,465563.0,95.3199,95.4713,95.2441,95.4618,465563.0
2017-08-09 15:30:00,100.87,100.99,100.74,100.94,767974.0,95.4618,95.5754,95.3388,95.5281,767974.0
2017-08-10 09:30:00,100.54,100.88,100.26,100.6,888262.0,95.1495,95.4713,94.8845,95.2063,888262.0
2017-08-10 10:00:00,100.6,100.67,100.06,100.29,685190.0,95.2063,95.2725,94.6952,94.9129,685190.0
2017-08-10 10:30:00,100.3,100.47,100.13,100.17,555071.0,94.9224,95.0833,94.7615,94.7993,555071.0
2017-08-10 11:00:00,100.17,100.25,99.83,99.93,568629.0,94.7993,94.8751,94.4776,94.5722,568629.0
2017-08-10 11:30:00,99.94,99.98,99.71,99.77,596511.0,94.5817,94.6195,94.364,94.4208,596511.0
2017-08-10 12:00:00,99.78,99.94,99.71,99.75,396181.0,94.4303,94.5817,94.364,94.4019,396181.0
2017-08-10 12:30:00,99.76,99.84,99.59,99.82,408508.0,94.4113,94.487,94.2504,94.4681,408508.0
2017-08-10 13:00:00,99.82,99.98,99.79,99.89,327243.0,94.4681,94.6195,94.4397,94.5344,327243.0
2017-08-10 13:30:00,99.89,99.95,99.77,99.95,322128.0,94.5344,94.5911,94.4208,94.5911,322128.0
2017-08-10 14:00:00,99.94,99.99,99.74,99.85,450772.0,94.5817,94.629,94.3924,94.4965,450772.0
2017-08-10 14:30:00,99.85,99.99,99.81,99.92,339142.0,94.4965,94.629,94.4586,94.5627,339142.0
2017-08-10 15:00:00,99.92,99.97,99.51,99.58,460040.0,94.5627,94.6101,94.1747,94.241,460040.0
2017-08-10 15:30:00,99.59,99.66,99.43,99.51,1072780.0,94.2504,94.3167,94.099,94.1747,1072780.0
2017-08-11 09:30:00,99.55,100.12,99.53,100.01,725928.0,94.2126,94.752,94.1937,94.6479,725928.0
2017-08-11 10:00:00,100.0,100.2,99.84,99.91,419844.0,94.6385,94.8277,94.487,94.5533,419844.0
2017-08-11 10:30:00,99.9,100.17,99.88,100.05,296092.0,94.5438,94.7993,94.5249,94.6858,296092.0
2017-08-11 11:00:00,100.04,100.16,99.87,99.91,240218.0,94.6763,94.7899,94.5154,94.5533,240218.0
2017-08-11 11:30:00,99.92,100.05,99.92,99.96,205574.0,94.5627,94.6858,94.5627,94.6006,205574.0
2017-08-11 12:00:00,99.96,100.14,99.92,100.01,231865.0,94.6006,94.771,94.5627,94.6479,231865.0
2017-08-11 12:30:00,100.01,100.13,100.0,100.08,196591.0,94.6479,94.7615,94.6385,94.7142,196591.0
2017-08-11 13:00:00,100.07,100.12,99.94,100.03,269200.0,94.7047,94.752,94.5817,94.6668,269200.0
2017-08-11 13:30:00,100.04,100.14,99.98,100.13,163416.0,94.6763,94.771,94.6195,94.7615,163416.0
2017-08-11 14:00:00,100.12,100.28,100.11,100.25,186429.0,94.752,94.9034,94.7426,94.8751,186429.0
2017-08-11 14:30:00,100.25,100.27,100.01,100.06,333199.0,94.8751,94.894,94.6479,94.6952,333199.0
2017-08-11 15:00:00,100.05,100.15,99.95,100.06,381362.0,94.6858,94.7804,94.5911,94.6952,381362.0
2017-08-11 15:30:00,100.07,100.3,100.0,100.11,690307.0,94.7047,94.9224,94.6385,94.7426,690307.0
2017-08-14 09:30:00,100.98,101.53,100.75,101.38,762185.0,95.5659,96.0864,95.3482,95.9445,762185.0
2017-08-14 10:00:00,101.38,101.59,101.35,101.47,354053.0,95.9445,96.1432,95.9161,96.0296,354053.0
2017-08-14 10:30:00,101.48,101.58,101.38,101.46,296153.0,96.0391,96.1337,95.9445,96.0202,296153.0
2017-08-14 11:00:00,101.47,101.6,101.4,101.59,268719.0,96.0296,96.1527,95.9634,96.1432,268719.0
2017-08-14 11:30:00,101.6,101.78,101.58,101.77,328446.0,96.1527,96.323,96.1337,96.3136,328446.0
2017-08-14 12:00:00,101.76,101.97,101.74,101.91,321731.0,96.3041,96.5028,96.2852,96.4461,321731.0
2017-08-14 12:30:00,101.92,102.06,101.79,102.01,290127.0,96.4555,96.588,96.3325,96.5407,290127.0
2017-08-14 13:00:00,102.01,102.11,101.98,102.1,208359.0,96.5407,96.6353,96.5123,96.6259,208359.0
2017-08-14 13:30:00,102.11,102.11,101.92,102.02,174238.0,96.6353,96.6353,96.4555,96.5502,174238.0
2017-08-14 14:00:00,102.02,102.06,101.84,101.99,196183.0,96.5502,96.588,96.3798,96.5218,196183.0
2017-08-14 14:30:00,101.99,102.03,101.79,101.81,175707.0,96.5218,96.5596,96.3325,96.3514,175707.0
2017-08-14 15:00:00,101.8,101.94,101.72,101.91,277267.0,96.3419,96.4744,96.2662,96.4461,277267.0
2017-08-14 15:30:00,101.9,101.97,101.78,101.83,868710.0,96.4366,96.5028,96.323,96.3703,868710.0
2017-08-15 09:30:00,102.36,102.52,102.03,102.31,723313.0,96.8719,97.0233,96.5596,96.8246,723313.0
2017-08-15 10:00:00,102.32,102.44,101.97,102.18,375027.0,96.8341,96.9476,96.5028,96.7016,375027.0
2017-08-15 10:30:00,102.18,102.48,102.08,102.37,276044.0,96.7016,96.9855,96.6069,96.8814,276044.0
2017-08-15 11:00:00,102.36,102.43,102.21,102.42,251992.0,96.8719,96.9382,96.73,96.9287,251992.0
2017-08-15 11:30:00,102.43,102.5,102.33,102.35,235783.0,96.9382,97.0044,96.8435,96.8625,235783.0
2017-08-15 12:00:00,102.35,102.46,102.31,102.45,165372.0,96.8625,96.9666,96.8246,96.9571,165372.0
2017-08-15 12:30:00,102.45,102.5,102.43,102.47,185688.0,96.9571,97.0044,96.9382,96.976,185688.0
2017-08-15 13:00:00,102.47,102.48,102.34,102.45,186925.0,96.976,96.9855,96.853,96.9571,186925.0
2017-08-15 13:30:00,102.45,102.49,102.38,102.43,251305.0,96.9571,96.995,96.8909,96.9382,251305.0
2017-08-15 14:00:00,102.43,102.71,102.43,102.7,263746.0,96.9382,97.2032,96.9382,97.1937,263746.0
2017-08-15 14:30:00,102.69,102.7,102.6,102.67,221273.0,97.1842,97.1937,97.0991,97.1653,221273.0
2017-08-15 15:00:00,102.67,102.74,102.63,102.67,367129.0,97.1653,97.2316,97.1274,97.1653,367129.0
2017-08-15 15:30:00,102.67,102.78,102.59,102.64,763295.0,97.1653,97.2694,97.0896,97.1369,763295.0
2017-08-16 09:30:00,102.77,103.19,102.64,103.07,1034246.0,97.4153,97.8134,97.292,97.6996,1034246.0
2017-08-16 10:00:00,103.06,103.23,102.97,103.13,375487.0,97.6902,97.8513,97.6048,97.7565,375487.0
2017-08-16 10:30:00,103.14,103.25,103.02,103.24,345133.0,97.766,97.8703,97.6522,97.8608,345133.0
2017-08-16 11:00:00,103.23,103.38,103.19,103.3,409605.0,97.8513,97.9935,97.8134,97.9176,409605.0
2017-08-16 11:30:00,103.3,103.68,103.3,103.64,477722.0,97.9176,98.2779,97.9176,98.2399,477722.0
2017-08-16 12:00:00,103.64,103.75,103.55,103.6,417722.0,98.2399,98.3442,98.1546,98.202,417722.0
2017-08-16 12:30:00,103.6,103.69,103.55,103.57,219192.0,98.202,98.2873,98.1546,98.1736,219192.0
2017-08-16 13:00:00,103.57,103.66,103.43,103.56,300570.0,98.1736,98.2589,98.0409,98.1641,300570.0
2017-08-16 13:30:00,103.56,103.7,103.47,103.64,338785.0,98.1641,98.2968,98.0788,98.2399,338785.0
2017-08-16 14:00:00,103.63,103.93,103.4,103.57,652215.0,98.2305,98.5148,98.0124,98.1736,652215.0
2017-08-16 14:30:00,103.57,103.74,103.44,103.64,294303.0,98.1736,98.3347,98.0504,98.2399,294303.0
2017-08-16 15:00:00,103.63,103.74,103.6,103.67,325324.0,98.2305,98.3347,98.202,98.2684,325324.0
2017-08-16 15:30:00,103.66,103.75,103.28,103.34,1297415.0,98.2589,98.3442,97.8987,97.9556,1297415.0
2017-08-17 09:30:00,103.3,103.54,103.05,103.26,501466.0,97.9176,98.1451,97.6807,97.8797,501466.0
2017-08-17 10:00:00,103.27,103.27,102.88,103.12,461048.0,97.8892,97.8892,97.5195,97.747,461048.0
2017-08-17 10:30:00,103.13,103.35,103.11,103.31,368184.0,97.7565,97.965,97.7375,97.9271,368184.0
2017-08-17 11:00:00,103.32,103.5,103.32,103.37,163839.0,97.9366,98.1072,97.9366,97.984,163839.0
2017-08-17 11:30:00,103.38,103.41,103.19,103.22,182184.0,97.9935,98.0219,97.8134,97.8418,182184.0
2017-08-17 12:00:00,103.22,103.27,102.88,102.92,224486.0,97.8418,97.8892,97.5195,97.5574,224486.0
2017-08-17 12:30:00,102.91,103.11,102.79,102.85,254835.0,97.548,97.7375,97.4342,97.4911,254835.0
2017-08-17 13:00:00,102.84,102.86,102.66,102.8,328677.0,97.4816,97.5006,97.311,97.4437,328677.0
2017-08-17 13:30:00,102.81,102.86,102.65,102.75,374119.0,97.4532,97.5006,97.3015,97.3963,374119.0
2017-08-17 14:00:00,102.75,102.78,102.51,102.67,277475.0,97.3963,97.4247,97.1688,97.3205,277475.0
2017-08-17 14:30:00,102.67,102.71,102.39,102.52,343952.0,97.3205,97.3584,97.0551,97.1783,343952.0
2017-08-17 15:00:00,102.52,102.54,102.34,102.36,351999.0,97.1783,97.1972,97.0077,97.0266,351999.0
2017-08-17 15:30:00,102.36,102.48,102.16,102.21,836317.0,97.0266,97.1404,96.837,96.8844,836317.0
2017-08-18 09:30:00,102.08,102.7,101.94,101.98,1045386.0,96.7612,97.3489,96.6285,96.6664,1045386.0
2017-08-18 10:00:00,101.99,102.21,101.97,102.14,380977.0,96.6759,96.8844,96.6569,96.8181,380977.0
2017-08-18 10:30:00,102.13,102.24,101.97,102.17,244814.0,96.8086,96.9129,96.6569,96.8465,244814.0
2017-08-18 11:00:00,102.17,102.64,101.97,102.59,298280.0,96.8465,97.292,96.6569,97.2446,298280.0
2017-08-18 11:30:00,102.59,102.74,102.5,102.62,166835.0,97.2446,97.3868,97.1593,97.2731,166835.0
2017-08-18 12:00:00,102.62,102.9,102.51,102.9,242453.0,97.2731,97.5385,97.1688,97.5385,242453.0
2017-08-18 12:30:00,102.89,103.09,102.83,103.04,261959.0,97.529,97.7186,97.4721,97.6712,261959.0
2017-08-18 13:00:00,103.03,103.09,102.91,102.94,176870.0,97.6617,97.7186,97.548,97.5764,176870.0
2017-08-18 13:30:00,102.93,102.99,102.75,102.76,173523.0,97.5669,97.6238,97.3963,97.4058,173523.0
2017-08-18 14:00:00,102.76,102.96,102.76,102.91,178933.0,97.4058,97.5954,97.4058,97.548,178933.0
2017-08-18 14:30:00,102.91,102.96,102.79,102.8,143998.0,97.548,97.5954,97.4342,97.4437,143998.0
2017-08-18 15:00:00,102.81,102.92,102.68,102.8,193578.0,97.4532,97.5574,97.33,97.4437,193578.0
2017-08-18 15:30:00,102.8,102.81,102.49,102.52,717167.0,97.4437,97.4532,97.1499,97.1783,717167.0
2017-08-21 09:30:00,102.59,102.9,102.33,102.69,457505.0,97.2446,97.5385,96.9982,97.3394,457505.0
2017-08-21 10:00:00,102.69,102.73,102.5,102.57,398621.0,97.3394,97.3773,97.1593,97.2257,398621.0
2017-08-21 10:30:00,102.57,102.7,102.5,102.69,304481.0,97.2257,97.3489,97.1593,97.3394,304481.0
2017-08-21 11:00:00,102.68,103.02,102.66,102.94,307688.0,97.33,97.6522,97.311,97.5764,307688.0
2017-08-21 11:30:00,102.94,103.08,102.91,102.98,218380.0,97.5764,97.7091,97.548,97.6143,218380.0
2017-08-21 12:00:00,102.98,103.19,102.96,103.11,199264.0,97.6143,97.8134,97.5954,97.7375,199264.0
2017-08-21 12:30:00,103.11,103.19,102.94,103.06,147809.0,97.7375,97.8134,97.5764,97.6902,147809.0
2017-08-21 13:00:00,103.06,103.14,103.03,103.05,155908.0,97.6902,97.766,97.6617,97.6807,155908.0
2017-08-21 13:30:00,103.05,103.16,103.01,103.08,159376.0,97.6807,97.7849,97.6428,97.7091,159376.0
2017-08-21 14:00:00,103.07,103.23,103.06,103.21,261170.0,97.6996,97.8513,97.6902,97.8323,261170.0
2017-08-21 14:30:00,103.21,103.31,103.12,103.22,266417.0,97.8323,97.9271,97.747,97.8418,266417.0
2017-08-21 15:00:00,103.21,103.28,103.07,103.23,283129.0,97.8323,97.8987,97.6996,97.8513,283129.0
2017-08-21 15:30:00,103.23,103.35,103.15,103.22,736796.0,97.8513,97.965,97.7755,97.8418,736796.0
2017-08-22 09:30:00,103.44,103.74,103.35,103.46,403937.0,98.0504,98.3347,97.965,98.0693,403937.0
2017-08-22 10:00:00,103.47,103.63,103.38,103.39,345005.0,98.0788,98.2305,97.9935,98.003,345005.0
2017-08-22 10:30:00,103.39,103.47,103.26,103.27,218538.0,98.003,98.0788,97.8797,97.8892,218538.0
2017-08-22 11:00:00,103.28,103.34,103.14,103.18,327179.0,97.8987,97.9556,97.766,97.8039,327179.0
2017-08-22 11:30:00,103.19,103.32,103.18,103.25,230243.0,97.8134,97.9366,97.8039,97.8703,230243.0
2017-08-22 12:00:00,103.25,103.48,103.24,103.42,250685.0,97.8703,98.0883,97.8608,98.0314,250685.0
2017-08-22 12:30:00,103.42,103.63,103.4,103.63,216662.0,98.0314,98.2305,98.0124,98.2305,216662.0
2017-08-22 13:00:00,103.63,103.95,103.61,103.91,283721.0,98.2305,98.5338,98.2115,98.4959,283721.0
2017-08-22 13:30:00,103.92,103.99,103.8,103.9,240728.0,98.5053,98.5717,98.3916,98.4864,240728.0
2017-08-22 14:00:00,103.91,104.03,103.85,103.98,370489.0,98.4959,98.6096,98.439,98.5622,370489.0
2017-08-22 14:30:00,103.97,104.06,103.93,104.01,253144.0,98.5527,98.6381,98.5148,98.5907,253144.0
2017-08-22 15:00:00,104.0,104.12,103.98,103.98,309623.0,98.5812,98.6949,98.5622,98.5622,309623.0
2017-08-22 15:30:00,103.98,104.2,103.98,104.07,706709.0,98.5622,98.7708,98.5622,98.6475,706709.0
2017-08-23 09:30:00,103.77,103.97,103.39,103.64,516053.0,98.3632,98.5527,98.003,98.2399,516053.0
2017-08-23 10:00:00,103.63,103.68,103.39,103.42,260598.0,98.2305,98.2779,98.003,98.0314,260598.0
2017-08-23 10:30:00,103.45,103.51,103.23,103.29,333038.0,98.0598,98.1167,97.8513,97.9082,333038.0
2017-08-23 11:00:00,103.3,103.52,103.21,103.48,311734.0,97.9176,98.1262,97.8323,98.0883,311734.0
2017-08-23 11:30:00,103.48,103.58,103.46,103.53,173311.0,98.0883,98.1831,98.0693,98.1357,173311.0
2017-08-23 12:00:00,103.52,103.6,103.27,103.29,240611.0,98.1262,98.202,97.8892,97.9082,240611.0
2017-08-23 12:30:00,103.29,103.37,103.21,103.3,222339.0,97.9082,97.984,97.8323,97.9176,222339.0
2017-08-23 13:00:00,103.3,103.33,103.16,103.21,198601.0,97.9176,97.9461,97.7849,97.8323,198601.0
2017-08-23 13:30:00,103.21,103.22,102.99,103.05,284812.0,97.8323,97.8418,97.6238,97.6807,284812.0
2017-08-23 14:00:00,103.05,103.23,103.02,103.07,196446.0,97.6807,97.8513,97.6522,97.6996,196446.0
2017-08-23 14:30:00,103.07,103.2,103.05,103.16,189253.0,97.6996,97.8229,97.6807,97.7849,189253.0
2017-08-23 15:00:00,103.17,103.25,103.14,103.18,230178.0,97.7944,97.8703,97.766,97.8039,230178.0
2017-08-23 15:30:00,103.19,103.28,103.12,103.16,679475.0,97.8134,97.8987,97.747,97.7849,679475.0
2017-08-24 09:30:00,103.32,103.51,102.84,102.87,424223.0,97.9366,98.1167,97.4816,97.5101,424223.0
2017-08-24 10:00:00,102.86,103.09,102.78,102.98,314161.0,97.5006,97.7186,97.4247,97.6143,314161.0
2017-08-24 10:30:00,102.99,103.27,102.97,103.18,210911.0,97.6238,97.8892,97.6048,97.8039,210911.0
2017-08-24 11:00:00,103.19,103.22,102.72,102.78,287137.0,97.8134,97.8418,97.3679,97.4247,287137.0
2017-08-24 11:30:00,102.79,102.89,102.64,102.82,220422.0,97.4342,97.529,97.292,97.4627,220422.0
2017-08-24 12:00:00,102.83,102.98,102.81,102.93,204320.0,97.4721,97.6143,97.4532,97.5669,204320.0
2017-08-24 12:30:00,102.94,103.05,102.87,103.0,167946.0,97.5764,97.6807,97.5101,97.6333,167946.0
2017-08-24 13:00:00,103.0,103.23,102.97,103.17,154726.0,97.6333,97.8513,97.6048,97.7944,154726.0
2017-08-24 13:30:00,103.18,103.2,103.1,103.14,168307.0,97.8039,97.8229,97.7281,97.766,168307.0
2017-08-24 14:00:00,103.14,103.3,103.11,103.21,186745.0,97.766,97.9176,97.7375,97.8323,186745.0
2017-08-24 14:30:00,103.21,103.27,103.15,103.23,155676.0,97.8323,97.8892,97.7755,97.8513,155676.0
2017-08-24 15:00:00,103.24,103.35,103.16,103.32,200616.0,97.8608,97.965,97.7849,97.9366,200616.0
2017-08-24 15:30:00,103.32,103.37,103.16,103.22,441417.0,97.9366,97.984,97.7849,97.8418,441417.0
2017-08-25 09:30:00,103.65,103.81,103.48,103.7,386530.0,98.2494,98.4011,98.0883,98.2968,386530.0
2017-08-25 10:00:00,103.68,103.88,103.59,103.7,229239.0,98.2779,98.4674,98.1925,98.2968,229239.0
2017-08-25 10:30:00,103.7,103.71,103.4,103.45,204702.0,98.2968,98.3063,98.0124,98.0598,204702.0
2017-08-25 11:00:00,103.44,103.45,103.27,103.29,263247.0,98.0504,98.0598,97.8892,97.9082,263247.0
2017-08-25 11:30:00,103.28,103.49,103.15,103.45,258927.0,97.8987,98.0978,97.7755,98.0598,258927.0
2017-08-25 12:00:00,103.45,103.58,103.43,103.46,231255.0,98.0598,98.1831,98.0409,98.0693,231255.0
2017-08-25 12:30:00,103.46,103.47,103.3,103.35,172187.0,98.0693,98.0788,97.9176,97.965,172187.0
2017-08-25 13:00:00,103.35,103.49,103.3,103.36,252376.0,97.965,98.0978,97.9176,97.9745,252376.0
2017-08-25 13:30:00,103.35,103.44,103.34,103.38,174054.0,97.965,98.0504,97.9556,97.9935,174054.0
2017-08-25 14:00:00,103.38,103.52,103.37,103.46,244657.0,97.9935,98.1262,97.984,98.0693,244657.0
2017-08-25 14:30:00,103.47,103.54,103.45,103.5,189796.0,98.0788,98.1451,98.0598,98.1072,189796.0
2017-08-25 15:00:00,103.5,103.62,103.42,103.57,339323.0,98.1072,98.221,98.0314,98.1736,339323.0
2017-08-25 15:30:00,103.57,103.59,103.37,103.43,593779.0,98.1736,98.1925,97.984,98.0409,593779.0
2017-08-28 09:30:00,103.65,103.73,103.26,103.41,378871.0,98.2494,98.3252,97.8797,98.0219,378871.0
2017-08-28 10:00:00,103.4,103.5,103.31,103.39,165555.0,98.0124,98.1072,97.9271,98.003,165555.0
2017-08-28 10:30:00,103.39,103.6,103.34,103.53,239009.0,98.003,98.202,97.9556,98.1357,239009.0
2017-08-28 11:00:00,103.53,103.67,103.52,103.63,173079.0,98.1357,98.2684,98.1262,98.2305,173079.0
2017-08-28 11:30:00,103.63,103.74,103.53,103.69,176079.0,98.2305,98.3347,98.1357,98.2873,176079.0
2017-08-28 12:00:00,103.7,103.73,103.59,103.63,130944.0,98.2968,98.3252,98.1925,98.2305,130944.0
2017-08-28 12:30:00,103.64,103.69,103.44,103.5,159163.0,98.2399,98.2873,98.0504,98.1072,159163.0
2017-08-28 13:00:00,103.5,103.64,103.49,103.59,109098.0,98.1072,98.2399,98.0978,98.1925,109098.0
2017-08-28 13:30:00,103.59,103.73,103.57,103.72,167911.0,98.1925,98.3252,98.1736,98.3158,167911.0
2017-08-28 14:00:00,103.72,103.79,103.69,103.79,201008.0,98.3158,98.3821,98.2873,98.3821,201008.0
2017-08-28 14:30:00,103.79,103.79,103.69,103.76,187885.0,98.3821,98.3821,98.2873,98.3537,187885.0
2017-08-28 15:00:00,103.76,103.83,103.6,103.73,264200.0,98.3537,98.42,98.202,98.3252,264200.0
2017-08-28 15:30:00,103.73,103.78,103.6,103.76,462159.0,98.3252,98.3726,98.202,98.3537,462159.0
2017-08-29 09:30:00,102.92,103.76,102.64,103.74,641770.0,97.5574,98.3537,97.292,98.3347,641770.0
2017-08-29 10:00:00,103.75,103.77,103.49,103.59,305481.0,98.3442,98.3632,98.0978,98.1925,305481.0
2017-08-29 10:30:00,103.59,103.8,103.56,103.7,284994.0,98.1925,98.3916,98.1641,98.2968,284994.0
2017-08-29 11:00:00,103.7,103.91,103.68,103.83,231863.0,98.2968,98.4959,98.2779,98.42,231863.0
2017-08-29 11:30:00,103.84,103.9,103.76,103.76,212436.0,98.4295,98.4864,98.3537,98.3537,212436.0
2017-08-29 12:00:00,103.76,103.86,103.73,103.83,502957.0,98.3537,98.4485,98.3252,98.42,502957.0
2017-08-29 12:30:00,103.83,103.95,103.81,103.89,301132.0,98.42,98.5338,98.4011,98.4769,301132.0
2017-08-29 13:00:00,103.9,103.92,103.72,103.81,466163.0,98.4864,98.5053,98.3158,98.4011,466163.0
2017-08-29 13:30:00,103.81,103.87,103.74,103.87,451068.0,98.4011,98.458,98.3347,98.458,451068.0
2017-08-29 14:00:00,103.86,104.01,103.85,103.99,483385.0,98.4485,98.5907,98.439,98.5717,483385.0
2017-08-29 14:30:00,103.98,104.07,103.96,104.01,407314.0,98.5622,98.6475,98.5433,98.5907,407314.0
2017-08-29 15:00:00,104.01,104.01,103.96,103.98,539759.0,98.5907,98.5907,98.5433,98.5622,539759.0
2017-08-29 15:30:00,103.98,104.0,103.59,103.72,1273141.0,98.5622,98.5812,98.1925,98.3158,1273141.0
2017-08-30 09:30:00,103.67,104.0,103.52,103.68,476544.0,98.2684,98.5812,98.1262,98.2779,476544.0
2017-08-30 10:00:00,103.68,103.75,103.62,103.71,303675.0,98.2779,98.3442,98.221,98.3063,303675.0
2017-08-30 10:30:00,103.71,103.8,103.54,103.65,383104.0,98.3063,98.3916,98.1451,98.2494,383104.0
2017-08-30 11:00:00,103.65,103.8,103.65,103.8,273975.0,98.2494,98.3916,98.2494,98.3916,273975.0
2017-08-30 11:30:00,103.8,103.8,103.65,103.73,265575.0,98.3916,98.3916,98.2494,98.3252,265575.0
2017-08-30 12:00:00,103.73,103.73,103.57,103.63,217029.0,98.3252,98.3252,98.1736,98.2305,217029.0
2017-08-30 12:30:00,103.64,103.68,103.61,103.64,335111.0,98.2399,98.2779,98.2115,98.2399,335111.0
2017-08-30 13:00:00,103.64,103.71,103.63,103.69,425804.0,98.2399,98.3063,98.2305,98.2873,425804.0
2017-08-30 13:30:00,103.69,103.8,103.68,103.79,451754.0,98.2873,98.3916,98.2779,98.3821,451754.0
2017-08-30 14:00:00,103.79,103.95,103.76,103.9,282093.0,98.3821,98.5338,98.3537,98.4864,282093.0
2017-08-30 14:30:00,103.89,103.9,103.8,103.85,293158.0,98.4769,98.4864,98.3916,98.439,293158.0
2017-08-30 15:00:00,103.86,103.86,103.74,103.84,542659.0,98.4485,98.4485,98.3347,98.4295,542659.0
2017-08-30 15:30:00,103.84,103.97,103.75,103.81,782207.0,98.4295,98.5527,98.3442,98.4011,782207.0
2017-08-31 09:30:00,104.06,104.19,103.7,103.75,641488.0,98.6381,98.7613,98.2968,98.3442,641488.0
2017-08-31 10:00:00,103.76,103.82,103.6,103.6,502434.0,98.3537,98.4106,98.202,98.202,502434.0
2017-08-31 10:30:00,103.6,103.6,103.04,103.06,574046.0,98.202,98.202,97.6712,97.6902,574046.0
2017-08-31 11:00:00,103.06,103.42,103.02,103.23,472829.0,97.6902,98.0314,97.6522,97.8513,472829.0
2017-08-31 11:30:00,103.22,103.41,103.14,103.29,562804.0,97.8418,98.0219,97.766,97.9082,562804.0
2017-08-31 12:00:00,103.29,103.43,103.16,103.43,490199.0,97.9082,98.0409,97.7849,98.0409,490199.0
2017-08-31 12:30:00,103.42,103.5,103.33,103.42,372881.0,98.0314,98.1072,97.9461,98.0314,372881.0
2017-08-31 13:00:00,103.43,103.57,103.36,103.39,249461.0,98.0409,98.1736,97.9745,98.003,249461.0
2017-08-31 13:30:00,103.39,103.4,103.24,103.37,326401.0,98.003,98.0124,97.8608,97.984,326401.0
2017-08-31 14:00:00,103.37,103.41,103.27,103.34,402464.0,97.984,98.0219,97.8892,97.9556,402464.0
2017-08-31 14:30:00,103.35,103.58,103.34,103.48,514405.0,97.965,98.1831,97.9556,98.0883,514405.0
2017-08-31 15:00:00,103.48,103.59,103.19,103.58,654421.0,98.0883,98.1925,97.8134,98.1831,654421.0
2017-08-31 15:30:00,103.58,103.76,103.5,103.53,1257404.0,98.1831,98.3537,98.1072,98.1357,1257404.0
2017-09-01 09:30:00,104.04,104.06,103.63,103.63,527809.0,98.6191,98.6381,98.2305,98.2305,527809.0
2017-09-01 10:00:00,103.64,103.83,103.44,103.79,374464.0,98.2399,98.42,98.0504,98.3821,374464.0
2017-09-01 10:30:00,103.8,103.89,103.68,103.88,271517.0,98.3916,98.4769,98.2779,98.4674,271517.0
2017-09-01 11:00:00,103.87,103.94,103.79,103.81,210534.0,98.458,98.5243,98.3821,98.4011,210534.0
2017-09-01 11:30:00,103.81,103.93,103.75,103.93,188407.0,98.4011,98.5148,98.3442,98.5148,188407.0
2017-09-01 12:00:00,103.93,103.95,103.88,103.94,151547.0,98.5148,98.5338,98.4674,98.5243,151547.0
2017-09-01 12:30:00,103.94,104.07,103.91,103.97,209503.0,98.5243,98.6475,98.4959,98.5527,209503.0
2017-09-01 13:00:00,103.98,103.99,103.88,103.92,155522.0,98.5622,98.5717,98.4674,98.5053,155522.0
2017-09-01 13:30:00,103.91,103.95,103.89,103.95,120944.0,98.4959,98.5338,98.4769,98.5338,120944.0
2017-09-01 14:00:00,103.95,104.0,103.93,103.95,195645.0,98.5338,98.5812,98.5148,98.5338,195645.0
2017-09-01 14:30:00,103.95,104.05,103.95,103.99,314536.0,98.5338,98.6286,98.5338,98.5717,314536.0
2017-09-01 15:00:00,103.98,104.03,103.96,104.0,176794.0,98.5622,98.6096,98.5433,98.5812,176794.0
2017-09-01 15:30:00,104.0,104.08,103.88,103.9,540087.0,98.5812,98.657,98.4674,98.4864,540087.0
2017-09-05 09:30:00,103.4,103.47,102.75,103.24,743181.0,98.0124,98.0788,97.3963,97.8608,743181.0
2017-09-05 10:00:00,103.23,103.28,103.09,103.19,382855.0,97.8513,97.8987,97.7186,97.8134,382855.0
2017-09-05 10:30:00,103.19,103.26,103.0,103.14,294161.0,97.8134,97.8797,97.6333,97.766,294161.0
2017-09-05 11:00:00,103.14,103.14,102.82,102.91,305381.0,97.766,97.766,97.4627,97.548,305381.0
2017-09-05 11:30:00,102.9,103.24,102.9,103.2,211871.0,97.5385,97.8608,97.5385,97.8229,211871.0
2017-09-05 12:00:00,103.19,103.19,102.68,102.7,323149.0,97.8134,97.8134,97.33,97.3489,323149.0
2017-09-05 12:30:00,102.69,102.7,102.44,102.53,357651.0,97.3394,97.3489,97.1025,97.1878,357651.0
2017-09-05 13:00:00,102.52,102.58,102.26,102.56,464544.0,97.1783,97.2352,96.9318,97.2162,464544.0
2017-09-05 13:30:00,102.56,102.68,102.45,102.63,287953.0,97.2162,97.33,97.1119,97.2826,287953.0
2017-09-05 14:00:00,102.63,102.83,102.58,102.79,364915.0,97.2826,97.4721,97.2352,97.4342,364915.0
2017-09-05 14:30:00,102.8,102.86,102.69,102.84,341726.0,97.4437,97.5006,97.3394,97.4816,341726.0
2017-09-05 15:00:00,102.84,102.95,102.76,102.94,361572.0,97.4816,97.5859,97.4058,97.5764,361572.0
2017-09-05 15:30:00,102.94,103.09,102.8,103.04,755935.0,97.5764,97.7186,97.4437,97.6712,755935.0
2017-09-06 09:30:00,103.35,103.7,103.24,103.59,532963.0,97.965,98.2968,97.8608,98.1925,532963.0
2017-09-06 10:00:00,103.59,103.75,103.31,103.38,329101.0,98.1925,98.3442,97.9271,97.9935,329101.0
2017-09-06 10:30:00,103.39,103.51,103.24,103.39,380208.0,98.003,98.1167,97.8608,98.003,380208.0
2017-09-06 11:00:00,103.37,103.48,103.13,103.42,360443.0,97.984,98.0883,97.7565,98.0314,360443.0
2017-09-06 11:30:00,103.42,103.44,103.3,103.36,263220.0,98.0314,98.0504,97.9176,97.9745,263220.0
2017-09-06 12:00:00,103.37,103.54,103.31,103.53,153780.0,97.984,98.1451,97.9271,98.1357,153780.0
2017-09-06 12:30:00,103.53,103.62,103.46,103.6,232087.0,98.1357,98.221,98.0693,98.202,232087.0
2017-09-06 13:00:00,103.61,103.71,103.5,103.57,220351.0,98.2115,98.3063,98.1072,98.1736,220351.0
2017-09-06 13:30:00,103.58,103.63,103.38,103.49,249307.0,98.1831,98.2305,97.9935,98.0978,249307.0
2017-09-06 14:00:00,103.49,103.53,103.39,103.39,274663.0,98.0978,98.1357,98.003,98.003,274663.0
2017-09-06 14:30:00,103.39,103.4,103.2,103.27,275765.0,98.003,98.0124,97.8229,97.8892,275765.0
2017-09-06 15:00:00,103.27,103.37,103.22,103.29,307650.0,97.8892,97.984,97.8418,97.9082,307650.0
2017-09-06 15:30:00,103.29,103.29,103.1,103.16,621266.0,97.9082,97.9082,97.7281,97.7849,621266.0
2017-09-07 09:30:00,103.71,104.97,103.61,104.82,998869.0,98.3063,99.5006,98.2115,99.3585,998869.0
2017-09-07 10:00:00,104.83,104.98,104.62,104.84,606206.0,99.3679,99.5101,99.1689,99.3774,606206.0
2017-09-07 10:30:00,104.83,105.44,104.82,105.31,615738.0,99.3679,99.9461,99.3585,99.8229,615738.0
2017-09-07 11:00:00,105.3,105.39,105.0,105.08,508484.0,99.8134,99.8988,99.5291,99.6049,508484.0
2017-09-07 11:30:00,105.07,105.21,104.91,104.98,270648.0,99.5954,99.7281,99.4438,99.5101,270648.0
2017-09-07 12:00:00,104.98,105.06,104.89,104.91,176811.0,99.5101,99.5859,99.4248,99.4438,176811.0
2017-09-07 12:30:00,104.93,105.1,104.88,104.97,203074.0,99.4627,99.6239,99.4153,99.5006,203074.0
2017-09-07 13:00:00,104.97,105.01,104.73,104.77,254112.0,99.5006,99.5386,99.2731,99.3111,254112.0
2017-09-07 13:30:00,104.75,104.91,104.75,104.84,166516.0,99.2921,99.4438,99.2921,99.3774,166516.0
2017-09-07 14:00:00,104.84,104.89,104.75,104.76,306743.0,99.3774,99.4248,99.2921,99.3016,306743.0
2017-09-07 14:30:00,104.77,104.78,104.6,104.64,206202.0,99.3111,99.3205,99.1499,99.1878,206202.0
2017-09-07 15:00:00,104.64,104.68,104.42,104.44,330463.0,99.1878,99.2257,98.9793,98.9983,330463.0
2017-09-07 15:30:00,104.44,104.65,104.43,104.61,773374.0,98.9983,99.1973,98.9888,99.1594,773374.0
2017-09-08 09:30:00,104.33,104.64,104.06,104.64,523432.0,98.894,99.1878,98.6381,99.1878,523432.0
2017-09-08 10:00:00,104.64,104.77,104.56,104.74,346372.0,99.1878,99.3111,99.112,99.2826,346372.0
2017-09-08 10:30:00,104.74,104.74,104.5,104.69,313494.0,99.2826,99.2826,99.0551,99.2352,313494.0
2017-09-08 11:00:00,104.69,104.69,104.41,104.5,389791.0,99.2352,99.2352,98.9698,99.0551,389791.0
2017-09-08 11:30:00,104.5,104.55,104.36,104.37,270302.0,99.0551,99.1025,98.9224,98.9319,270302.0
2017-09-08 12:00:00,104.37,104.49,104.36,104.48,153580.0,98.9319,99.0456,98.9224,99.0362,153580.0
2017-09-08 12:30:00,104.49,104.65,104.47,104.54,217700.0,99.0456,99.1973,99.0267,99.093,217700.0
2017-09-08 13:00:00,104.55,104.57,104.48,104.5,148735.0,99.1025,99.1215,99.0362,99.0551,148735.0
2017-09-08 13:30:00,104.51,104.55,104.43,104.52,277645.0,99.0646,99.1025,98.9888,99.0741,277645.0
2017-09-08 14:00:00,104.53,104.71,104.52,104.63,335218.0,99.0836,99.2542,99.0741,99.1784,335218.0
2017-09-08 14:30:00,104.63,104.76,104.53,104.59,325877.0,99.1784,99.3016,99.0836,99.1404,325877.0
2017-09-08 15:00:00,104.59,104.66,104.5,104.51,404758.0,99.1404,99.2068,99.0551,99.0646,404758.0
2017-09-08 15:30:00,104.52,104.69,104.39,104.44,952751.0,99.0741,99.2352,98.9509,98.9983,952751.0
2017-09-11 09:30:00,105.48,105.63,105.15,105.22,649088.0,99.9841,100.1262,99.6713,99.7376,649088.0
2017-09-11 10:00:00,105.23,105.67,105.23,105.59,461952.0,99.7471,100.1642,99.7471,100.0883,461952.0
2017-09-11 10:30:00,105.59,105.67,105.28,105.35,369100.0,100.0883,100.1642,99.7945,99.8608,369100.0
2017-09-11 11:00:00,105.35,105.53,105.32,105.51,418364.0,99.8608,100.0315,99.8324,100.0125,418364.0
2017-09-11 11:30:00,105.52,105.64,105.49,105.62,200561.0,100.022,100.1357,99.9935,100.1168,200561.0
2017-09-11 12:00:00,105.61,105.89,105.61,105.87,344921.0,100.1073,100.3727,100.1073,100.3537,344921.0
2017-09-11 12:30:00,105.86,106.05,105.83,105.95,323759.0,100.3443,100.5244,100.3158,100.4296,323759.0
2017-09-11 13:00:00,105.94,106.0,105.85,105.95,345920.0,100.4201,100.477,100.3348,100.4296,345920.0
2017-09-11 13:30:00,105.95,106.05,105.83,106.02,258052.0,100.4296,100.5244,100.3158,100.4959,258052.0
2017-09-11 14:00:00,106.03,106.07,105.95,106.0,220724.0,100.5054,100.5433,100.4296,100.477,220724.0
2017-09-11 14:30:00,106.0,106.05,105.94,105.94,239187.0,100.477,100.5244,100.4201,100.4201,239187.0
2017-09-11 15:00:00,105.93,106.12,105.93,106.12,379835.0,100.4106,100.5907,100.4106,100.5907,379835.0
2017-09-11 15:30:00,106.11,106.15,106.02,106.13,766828.0,100.5812,100.6192,100.4959,100.6002,766828.0
2017-09-12 09:30:00,106.65,106.65,105.98,106.21,676542.0,101.0931,101.0931,100.458,100.676,676542.0
2017-09-12 10:00:00,106.2,106.27,105.9,106.16,408970.0,100.6665,100.7329,100.3822,100.6286,408970.0
2017-09-12 10:30:00,106.17,106.24,106.04,106.24,349685.0,100.6381,100.7045,100.5149,100.7045,349685.0
2017-09-12 11:00:00,106.23,106.29,106.13,106.23,253499.0,100.695,100.7519,100.6002,100.695,253499.0
2017-09-12 11:30:00,106.23,106.33,106.16,106.19,214077.0,100.695,100.7898,100.6286,100.6571,214077.0
2017-09-12 12:00:00,106.2,106.26,106.0,106.01,288521.0,100.6665,100.7234,100.477,100.4864,288521.0
2017-09-12 12:30:00,106.01,106.05,105.76,105.82,342409.0,100.4864,100.5244,100.2495,100.3063,342409.0
2017-09-12 13:00:00,105.82,105.98,105.78,105.91,210743.0,100.3063,100.458,100.2684,100.3917,210743.0
2017-09-12 13:30:00,105.92,106.02,105.91,105.98,209859.0,100.4011,100.4959,100.3917,100.458,209859.0
2017-09-12 14:00:00,105.98,106.22,105.96,106.15,242077.0,100.458,100.6855,100.4391,100.6192,242077.0
2017-09-12 14:30:00,106.15,106.16,106.01,106.13,217717.0,100.6192,100.6286,100.4864,100.6002,217717.0
2017-09-12 15:00:00,106.14,106.15,106.05,106.12,257046.0,100.6097,100.6192,100.5244,100.5907,257046.0
2017-09-12 15:30:00,106.12,106.19,106.07,106.18,557343.0,100.5907,100.6571,100.5433,100.6476,557343.0
2017-09-13 09:30:00,106.26,106.26,105.81,105.83,613329.0,100.7234,100.7234,100.2969,100.3158,613329.0
2017-09-13 10:00:00,105.83,105.95,105.47,105.49,363443.0,100.3158,100.4296,99.9746,99.9935,363443.0
2017-09-13 10:30:00,105.48,105.68,105.44,105.48,385354.0,99.9841,100.1736,99.9461,99.9841,385354.0
2017-09-13 11:00:00,105.48,105.53,105.25,105.42,391098.0,99.9841,100.0315,99.766,99.9272,391098.0
2017-09-13 11:30:00,105.42,105.49,105.24,105.38,298473.0,99.9272,99.9935,99.7566,99.8893,298473.0
2017-09-13 12:00:00,105.38,105.54,105.37,105.52,208839.0,99.8893,100.0409,99.8798,100.022,208839.0
2017-09-13 12:30:00,105.53,105.57,105.43,105.47,164038.0,100.0315,100.0694,99.9367,99.9746,164038.0
2017-09-13 13:00:00,105.47,105.71,105.46,105.64,232933.0,99.9746,100.2021,99.9651,100.1357,232933.0
2017-09-13 13:30:00,105.64,105.73,105.55,105.62,175142.0,100.1357,100.221,100.0504,100.1168,175142.0
2017-09-13 14:00:00,105.62,105.64,105.54,105.59,236273.0,100.1168,100.1357,100.0409,100.0883,236273.0
2017-09-13 14:30:00,105.59,105.77,105.58,105.75,224869.0,100.0883,100.259,100.0789,100.24,224869.0
2017-09-13 15:00:00,105.75,105.8,105.6,105.6,349666.0,100.24,100.2874,100.0978,100.0978,349666.0
2017-09-13 15:30:00,105.61,105.87,105.61,105.8,634829.0,100.1073,100.3537,100.1073,100.2874,634829.0
2017-09-14 09:30:00,105.5,106.31,105.5,106.18,458721.0,100.003,100.7708,100.003,100.6476,458721.0
2017-09-14 10:00:00,106.17,106.7,106.17,106.61,514486.0,100.6381,101.1405,100.6381,101.0552,514486.0
2017-09-14 10:30:00,106.62,106.84,106.6,106.65,332163.0,101.0647,101.2732,101.0457,101.0931,332163.0
2017-09-14 11:00:00,106.66,106.77,106.59,106.66,309026.0,101.1026,101.2068,101.0362,101.1026,309026.0
2017-09-14 11:30:00,106.66,106.68,106.49,106.51,306091.0,101.1026,101.1215,100.9414,100.9604,306091.0
2017-09-14 12:00:00,106.51,106.6,106.49,106.51,145726.0,100.9604,101.0457,100.9414,100.9604,145726.0
2017-09-14 12:30:00,106.51,106.51,106.25,106.37,571688.0,100.9604,100.9604,100.7139,100.8277,571688.0
2017-09-14 13:00:00,106.37,106.38,106.22,106.27,264382.0,100.8277,100.8372,100.6855,100.7329,264382.0
2017-09-14 13:30:00,106.28,106.43,106.25,106.39,225939.0,100.7424,100.8846,100.7139,100.8466,225939.0
2017-09-14 14:00:00,106.38,106.49,106.05,106.29,1041631.0,100.8372,100.9414,100.5244,100.7519,1041631.0
2017-09-14 14:30:00,106.29,106.32,106.2,106.23,344020.0,100.7519,100.7803,100.6665,100.695,344020.0
2017-09-14 15:00:00,106.23,106.29,106.16,106.18,434023.0,100.695,100.7519,100.6286,100.6476,434023.0
2017-09-14 15:30:00,106.18,106.25,105.97,106.1,1108399.0,100.6476,100.7139,100.4485,100.5718,1108399.0
2017-09-15 09:30:00,105.74,106.14,105.24,105.47,2322331.0,100.2305,100.6097,99.7566,99.9746,2322331.0
2017-09-15 10:00:00,105.45,105.59,105.12,105.13,570152.0,99.9556,100.0883,99.6428,99.6523,570152.0
2017-09-15 10:30:00,105.13,105.5,105.06,105.42,793960.0,99.6523,100.003,99.5859,99.9272,793960.0
2017-09-15 11:00:00,105.41,105.42,105.09,105.26,408084.0,99.9177,99.9272,99.6144,99.7755,408084.0
2017-09-15 11:30:00,105.26,105.43,105.19,105.39,269231.0,99.7755,99.9367,99.7092,99.8988,269231.0
2017-09-15 12:00:00,105.39,105.62,105.38,105.58,190887.0,99.8988,100.1168,99.8893,100.0789,190887.0
2017-09-15 12:30:00,105.58,105.6,105.29,105.44,321851.0,100.0789,100.0978,99.804,99.9461,321851.0
2017-09-15 13:00:00,105.43,105.5,105.35,105.36,322805.0,99.9367,100.003,99.8608,99.8703,322805.0
2017-09-15 13:30:00,105.36,105.42,105.15,105.25,455146.0,99.8703,99.9272,99.6713,99.766,455146.0
2017-09-15 14:00:00,105.26,105.29,105.16,105.27,375637.0,99.7755,99.804,99.6807,99.785,375637.0
2017-09-15 14:30:00,105.26,105.3,105.16,105.28,357394.0,99.7755,99.8134,99.6807,99.7945,357394.0
2017-09-15 15:00:00,105.28,105.29,104.95,105.1,753591.0,99.7945,99.804,99.4817,99.6239,753591.0
2017-09-15 15:30:00,105.09,105.29,105.09,105.23,1129344.0,99.6144,99.804,99.6144,99.7471,1129344.0
2017-09-18 09:30:00,105.35,105.52,105.04,105.37,545902.0,99.8608,100.022,99.567,99.8798,545902.0
2017-09-18 10:00:00,105.37,105.4,105.12,105.32,350829.0,99.8798,99.9082,99.6428,99.8324,350829.0
2017-09-18 10:30:00,105.32,105.42,105.25,105.27,348654.0,99.8324,99.9272,99.766,99.785,348654.0
2017-09-18 11:00:00,105.28,105.35,105.25,105.3,432450.0,99.7945,99.8608,99.766,99.8134,432450.0
2017-09-18 11:30:00,105.31,105.41,105.27,105.39,275193.0,99.8229,99.9177,99.785,99.8988,275193.0
2017-09-18 12:00:00,105.4,105.44,105.29,105.29,266587.0,99.9082,99.9461,99.804,99.804,266587.0
2017-09-18 12:30:00,105.3,105.3,105.13,105.28,227261.0,99.8134,99.8134,99.6523,99.7945,227261.0
2017-09-18 13:00:00,105.28,105.3,105.16,105.24,185444.0,99.7945,99.8134,99.6807,99.7566,185444.0
2017-09-18 13:30:00,105.24,105.33,105.05,105.08,395569.0,99.7566,99.8419,99.5765,99.6049,395569.0
2017-09-18 14:00:00,105.08,105.14,104.87,105.05,425226.0,99.6049,99.6618,99.4058,99.5765,425226.0
2017-09-18 14:30:00,105.05,105.07,104.62,104.63,713371.0,99.5765,99.5954,99.1689,99.1784,713371.0
2017-09-18 15:00:00,104.63,104.86,104.62,104.83,609814.0,99.1784,99.3964,99.1689,99.3679,609814.0
2017-09-18 15:30:00,104.82,105.02,104.74,104.85,984701.0,99.3585,99.548,99.2826,99.3869,984701.0
2017-09-19 09:30:00,105.09,105.53,104.83,105.27,1091199.0,99.6144,100.0315,99.3679,99.785,1091199.0
2017-09-19 10:00:00,105.28,105.32,105.01,105.11,658697.0,99.7945,99.8324,99.5386,99.6333,658697.0
2017-09-19 10:30:00,105.12,105.34,104.98,105.24,415876.0,99.6428,99.8514,99.5101,99.7566,415876.0
2017-09-19 11:00:00,105.25,105.5,105.14,105.42,473446.0,99.766,100.003,99.6618,99.9272,473446.0
2017-09-19 11:30:00,105.41,105.84,105.4,105.63,743778.0,99.9177,100.3253,99.9082,100.1262,743778.0
2017-09-19 12:00:00,105.65,105.93,105.5,105.53,991331.0,100.1452,100.4106,100.003,100.0315,991331.0
2017-09-19 12:30:00,105.53,105.65,105.48,105.55,292932.0,100.0315,100.1452,99.9841,100.0504,292932.0
2017-09-19 13:00:00,105.55,105.63,105.53,105.62,269220.0,100.0504,100.1262,100.0315,100.1168,269220.0
2017-09-19 13:30:00,105.63,105.67,105.56,105.62,346171.0,100.1262,100.1642,100.0599,100.1168,346171.0
2017-09-19 14:00:00,105.62,105.67,105.51,105.51,493140.0,100.1168,100.1642,100.0125,100.0125,493140.0
2017-09-19 14:30:00,105.51,105.53,105.37,105.41,475646.0,100.0125,100.0315,99.8798,99.9177,475646.0
2017-09-19 15:00:00,105.41,105.5,105.24,105.31,766634.0,99.9177,100.003,99.7566,99.8229,766634.0
2017-09-19 15:30:00,105.31,105.5,105.25,105.42,1230099.0,99.8229,100.003,99.766,99.9272,1230099.0
2017-09-20 09:30:00,105.5,105.72,105.45,105.61,628763.0,100.003,100.2116,99.9556,100.1073,628763.0
2017-09-20 10:00:00,105.6,105.61,105.26,105.47,341851.0,100.0978,100.1073,99.7755,99.9746,341851.0
2017-09-20 10:30:00,105.48,105.77,105.47,105.59,424857.0,99.9841,100.259,99.9746,100.0883,424857.0
2017-09-20 11:00:00,105.59,105.62,105.32,105.33,357026.0,100.0883,100.1168,99.8324,99.8419,357026.0
2017-09-20 11:30:00,105.33,105.43,105.31,105.42,241846.0,99.8419,99.9367,99.8229,99.9272,241846.0
2017-09-20 12:00:00,105.43,105.48,105.37,105.46,170217.0,99.9367,99.9841,99.8798,99.9651,170217.0
2017-09-20 12:30:00,105.46,105.54,105.37,105.37,171444.0,99.9651,100.0409,99.8798,99.8798,171444.0
2017-09-20 13:00:00,105.36,105.36,105.21,105.22,204000.0,99.8703,99.8703,99.7281,99.7376,204000.0
2017-09-20 13:30:00,105.23,105.27,105.15,105.25,239069.0,99.7471,99.785,99.6713,99.766,239069.0
2017-09-20 14:00:00,105.24,105.31,104.81,104.84,413226.0,99.7566,99.8229,99.349,99.3774,413226.0
2017-09-20 14:30:00,104.85,104.86,104.46,104.74,862302.0,99.3869,99.3964,99.0172,99.2826,862302.0
2017-09-20 15:00:00,104.73,104.82,104.64,104.78,442061.0,99.2731,99.3585,99.1878,99.3205,442061.0
2017-09-20 15:30:00,104.78,105.0,104.62,104.94,1082618.0,99.3205,99.5291,99.1689,99.4722,1082618.0
2017-09-21 09:30:00,105.0,105.09,104.65,104.79,447789.0,99.5291,99.6144,99.1973,99.33,447789.0
2017-09-21 10:00:00,104.78,105.19,104.7,105.19,460628.0,99.3205,99.7092,99.2447,99.7092,460628.0
2017-09-21 10:30:00,105.19,105.55,105.18,105.51,427281.0,99.7092,100.0504,99.6997,100.0125,427281.0
2017-09-21 11:00:00,105.5,105.61,105.45,105.56,245938.0,100.003,100.1073,99.9556,100.0599,245938.0
2017-09-21 11:30:00,105.55,105.61,105.41,105.42,199882.0,100.0504,100.1073,99.9177,99.9272,199882.0
2017-09-21 12:00:00,105.42,105.55,105.31,105.37,180222.0,99.9272,100.0504,99.8229,99.8798,180222.0
2017-09-21 12:30:00,105.36,105.36,105.13,105.23,156138.0,99.8703,99.8703,99.6523,99.7471,156138.0
2017-09-21 13:00:00,105.24,105.42,105.23,105.37,148193.0,99.7566,99.9272,99.7471,99.8798,148193.0
2017-09-21 13:30:00,105.36,105.43,105.33,105.4,147623.0,99.8703,99.9367,99.8419,99.9082,147623.0
2017-09-21 14:00:00,105.39,105.53,105.38,105.52,236287.0,99.8988,100.0315,99.8893,100.022,236287.0
2017-09-21 14:30:00,105.51,105.53,105.41,105.43,208649.0,100.0125,100.0315,99.9177,99.9367,208649.0
2017-09-21 15:00:00,105.44,105.55,105.42,105.54,183386.0,99.9461,100.0504,99.9272,100.0409,183386.0
2017-09-21 15:30:00,105.55,105.56,105.28,105.33,621632.0,100.0504,100.0599,99.7945,99.8419,621632.0
2017-09-22 09:30:00,105.21,105.45,105.06,105.23,449646.0,99.7281,99.9556,99.5859,99.7471,449646.0
2017-09-22 10:00:00,105.23,105.63,105.22,105.28,325203.0,99.7471,100.1262,99.7376,99.7945,325203.0
2017-09-22 10:30:00,105.28,105.32,105.18,105.19,248933.0,99.7945,99.8324,99.6997,99.7092,248933.0
2017-09-22 11:00:00,105.19,105.31,105.16,105.25,180584.0,99.7092,99.8229,99.6807,99.766,180584.0
2017-09-22 11:30:00,105.26,105.44,105.23,105.44,157893.0,99.7755,99.9461,99.7471,99.9461,157893.0
2017-09-22 12:00:00,105.44,105.54,105.38,105.52,125145.0,99.9461,100.0409,99.8893,100.022,125145.0
2017-09-22 12:30:00,105.52,105.52,105.37,105.38,108824.0,100.022,100.022,99.8798,99.8893,108824.0
2017-09-22 13:00:00,105.38,105.48,105.34,105.46,112422.0,99.8893,99.9841,99.8514,99.9651,112422.0
2017-09-22 13:30:00,105.47,105.49,105.37,105.4,131639.0,99.9746,99.9935,99.8798,99.9082,131639.0
2017-09-22 14:00:00,105.41,105.5,105.29,105.45,153380.0,99.9177,100.003,99.804,99.9556,153380.0
2017-09-22 14:30:00,105.45,105.49,105.42,105.47,136400.0,99.9556,99.9935,99.9272,99.9746,136400.0
2017-09-22 15:00:00,105.46,105.62,105.44,105.61,173389.0,99.9651,100.1168,99.9461,100.1073,173389.0
2017-09-22 15:30:00,105.61,105.68,105.53,105.55,595576.0,100.1073,100.1736,100.0315,100.0504,595576.0
2017-09-25 09:30:00,105.5,105.66,104.26,104.3,629276.0,100.003,100.1547,98.8276,98.8655,629276.0
2017-09-25 10:00:00,104.29,104.36,103.94,104.18,978755.0,98.8561,98.9224,98.5243,98.7518,978755.0
2017-09-25 10:30:00,104.18,104.22,103.55,103.66,447507.0,98.7518,98.7897,98.1546,98.2589,447507.0
2017-09-25 11:00:00,103.67,103.79,103.22,103.67,567429.0,98.2684,98.3821,97.8418,98.2684,567429.0
2017-09-25 11:30:00,103.66,103.7,103.31,103.35,302317.0,98.2589,98.2968,97.9271,97.965,302317.0
2017-09-25 12:00:00,103.36,103.39,102.81,103.21,634560.0,97.9745,98.003,97.4532,97.8323,634560.0
2017-09-25 12:30:00,103.21,103.28,103.06,103.18,329232.0,97.8323,97.8987,97.6902,97.8039,329232.0
2017-09-25 13:00:00,103.18,103.28,103.12,103.17,283705.0,97.8039,97.8987,97.747,97.7944,283705.0
2017-09-25 13:30:00,103.17,103.34,103.1,103.12,457996.0,97.7944,97.9556,97.7281,97.747,457996.0
2017-09-25 14:00:00,103.14,103.22,102.82,102.84,526109.0,97.766,97.8418,97.4627,97.4816,526109.0
2017-09-25 14:30:00,102.84,103.05,102.74,103.0,661156.0,97.4816,97.6807,97.3868,97.6333,661156.0
2017-09-25 15:00:00,103.01,103.04,102.9,102.97,615927.0,97.6428,97.6712,97.5385,97.6048,615927.0
2017-09-25 15:30:00,102.98,103.04,102.91,103.0,1254847.0,97.6143,97.6712,97.548,97.6333,1254847.0
2017-09-26 09:30:00,103.11,103.71,103.1,103.61,725429.0,97.7375,98.3063,97.7281,98.2115,725429.0
2017-09-26 10:00:00,103.6,104.02,103.59,103.64,510055.0,98.202,98.6001,98.1925,98.2399,510055.0
2017-09-26 10:30:00,103.64,103.67,103.32,103.33,389686.0,98.2399,98.2684,97.9366,97.9461,389686.0
2017-09-26 11:00:00,103.33,103.45,103.08,103.33,291828.0,97.9461,98.0598,97.7091,97.9461,291828.0
2017-09-26 11:30:00,103.33,103.33,102.94,102.96,267376.0,97.9461,97.9461,97.5764,97.5954,267376.0
2017-09-26 12:00:00,102.97,103.12,102.95,103.07,261069.0,97.6048,97.747,97.5859,97.6996,261069.0
2017-09-26 12:30:00,103.07,103.28,102.98,103.21,281699.0,97.6996,97.8987,97.6143,97.8323,281699.0
2017-09-26 13:00:00,103.21,103.26,103.12,103.19,201672.0,97.8323,97.8797,97.747,97.8134,201672.0
2017-09-26 13:30:00,103.19,103.27,103.04,103.07,325390.0,97.8134,97.8892,97.6712,97.6996,325390.0
2017-09-26 14:00:00,103.07,103.11,102.98,103.01,223044.0,97.6996,97.7375,97.6143,97.6428,223044.0
2017-09-26 14:30:00,103.01,103.09,102.92,103.04,321493.0,97.6428,97.7186,97.5574,97.6712,321493.0
2017-09-26 15:00:00,103.04,103.08,102.96,103.0,268526.0,97.6712,97.7091,97.5954,97.6333,268526.0
2017-09-26 15:30:00,103.0,103.03,102.88,102.97,627748.0,97.6333,97.6617,97.5195,97.6048,627748.0
2017-09-27 09:30:00,103.17,103.72,102.9,103.47,722141.0,97.7944,98.3158,97.5385,98.0788,722141.0
2017-09-27 10:00:00,103.47,103.61,103.28,103.43,464342.0,98.0788,98.2115,97.8987,98.0409,464342.0
2017-09-27 10:30:00,103.44,103.49,103.24,103.42,327310.0,98.0504,98.0978,97.8608,98.0314,327310.0
2017-09-27 11:00:00,103.42,103.56,103.31,103.5,409518.0,98.0314,98.1641,97.9271,98.1072,409518.0
2017-09-27 11:30:00,103.5,103.79,103.47,103.75,417324.0,98.1072,98.3821,98.0788,98.3442,417324.0
2017-09-27 12:00:00,103.74,103.8,103.68,103.75,382510.0,98.3347,98.3916,98.2779,98.3442,382510.0
2017-09-27 12:30:00,103.76,103.81,103.66,103.7,256980.0,98.3537,98.4011,98.2589,98.2968,256980.0
2017-09-27 13:00:00,103.7,103.71,103.58,103.65,289693.0,98.2968,98.3063,98.1831,98.2494,289693.0
2017-09-27 13:30:00,103.65,103.68,103.59,103.66,308709.0,98.2494,98.2779,98.1925,98.2589,308709.0
2017-09-27 14:00:00,103.67,103.94,103.65,103.79,626927.0,98.2684,98.5243,98.2494,98.3821,626927.0
2017-09-27 14:30:00,103.8,103.8,103.66,103.79,554490.0,98.3916,98.3916,98.2589,98.3821,554490.0
2017-09-27 15:00:00,103.79,104.04,103.75,104.03,423360.0,98.3821,98.6191,98.3442,98.6096,423360.0
2017-09-27 15:30:00,104.03,104.12,103.89,103.92,1209564.0,98.6096,98.6949,98.4769,98.5053,1209564.0
2017-09-28 09:30:00,103.75,104.15,103.74,104.09,608818.0,98.3442,98.7234,98.3347,98.6665,608818.0
2017-09-28 10:00:00,104.1,104.65,104.08,104.63,399580.0,98.676,99.1973,98.657,99.1784,399580.0
2017-09-28 10:30:00,104.62,104.98,104.54,104.55,432835.0,99.1689,99.5101,99.093,99.1025,432835.0
2017-09-28 11:00:00,104.54,104.82,104.47,104.64,332378.0,99.093,99.3585,99.0267,99.1878,332378.0
2017-09-28 11:30:00,104.65,104.7,104.53,104.62,259379.0,99.1973,99.2447,99.0836,99.1689,259379.0
2017-09-28 12:00:00,104.62,104.73,104.6,104.66,209725.0,99.1689,99.2731,99.1499,99.2068,209725.0
2017-09-28 12:30:00,104.66,104.68,104.5,104.66,198375.0,99.2068,99.2257,99.0551,99.2068,198375.0
2017-09-28 13:00:00,104.67,104.77,104.65,104.73,258495.0,99.2163,99.3111,99.1973,99.2731,258495.0
2017-09-28 13:30:00,104.73,104.8,104.67,104.72,260475.0,99.2731,99.3395,99.2163,99.2637,260475.0
2017-09-28 14:00:00,104.72,104.75,104.56,104.58,280930.0,99.2637,99.2921,99.112,99.131,280930.0
2017-09-28 14:30:00,104.57,104.6,104.41,104.47,391808.0,99.1215,99.1499,98.9698,99.0267,391808.0
2017-09-28 15:00:00,104.47,104.66,104.43,104.59,443326.0,99.0267,99.2068,98.9888,99.1404,443326.0
2017-09-28 15:30:00,104.59,104.62,104.45,104.55,753407.0,99.1404,99.1689,99.0077,99.1025,753407.0
2017-09-29 09:30:00,104.75,105.43,104.68,105.23,944566.0,99.2921,99.9367,99.2257,99.7471,944566.0
2017-09-29 10:00:00,105.2,105.26,104.94,105.04,319575.0,99.7187,99.7755,99.4722,99.567,319575.0
2017-09-29 10:30:00,105.03,105.06,104.81,104.92,333849.0,99.5575,99.5859,99.349,99.4532,333849.0
2017-09-29 11:00:00,104.93,105.14,104.82,105.06,353199.0,99.4627,99.6618,99.3585,99.5859,353199.0
2017-09-29 11:30:00,105.06,105.14,104.97,105.11,242179.0,99.5859,99.6618,99.5006,99.6333,242179.0
2017-09-29 12:00:00,105.11,105.12,104.96,104.98,182580.0,99.6333,99.6428,99.4912,99.5101,182580.0
2017-09-29 12:30:00,104.99,105.15,104.95,105.09,296191.0,99.5196,99.6713,99.4817,99.6144,296191.0
2017-09-29 13:00:00,105.09,105.32,105.06,105.18,367830.0,99.6144,99.8324,99.5859,99.6997,367830.0
2017-09-29 13:30:00,105.17,105.17,104.8,104.9,293607.0,99.6902,99.6902,99.3395,99.4343,293607.0
2017-09-29 14:00:00,104.91,104.99,104.75,104.98,336566.0,99.4438,99.5196,99.2921,99.5101,336566.0
2017-09-29 14:30:00,104.99,105.15,104.94,105.12,396594.0,99.5196,99.6713,99.4722,99.6428,396594.0
2017-09-29 15:00:00,105.12,105.2,105.08,105.14,351694.0,99.6428,99.7187,99.6049,99.6618,351694.0
2017-09-29 15:30:00,105.15,105.28,105.1,105.22,1211945.0,99.6713,99.7945,99.6239,99.7376,1211945.0
2017-10-02 09:30:00,105.54,105.8,105.5,105.76,621248.0,100.0409,100.2874,100.003,100.2495,621248.0
2017-10-02 10:00:00,105.75,105.99,105.66,105.81,418967.0,100.24,100.4675,100.1547,100.2969,418967.0
2017-10-02 10:30:00,105.82,105.96,105.77,105.85,349313.0,100.3063,100.4391,100.259,100.3348,349313.0
2017-10-02 11:00:00,105.85,105.89,105.6,105.63,197720.0,100.3348,100.3727,100.0978,100.1262,197720.0
2017-10-02 11:30:00,105.63,105.72,105.27,105.27,305075.0,100.1262,100.2116,99.785,99.785,305075.0
2017-10-02 12:00:00,105.27,105.44,105.1,105.35,199803.0,99.785,99.9461,99.6239,99.8608,199803.0
2017-10-02 12:30:00,105.36,105.46,105.31,105.45,141483.0,99.8703,99.9651,99.8229,99.9556,141483.0
2017-10-02 13:00:00,105.46,105.6,105.44,105.49,114025.0,99.9651,100.0978,99.9461,99.9935,114025.0
2017-10-02 13:30:00,105.48,105.53,105.39,105.46,214281.0,99.9841,100.0315,99.8988,99.9651,214281.0
2017-10-02 14:00:00,105.47,105.48,105.31,105.47,185456.0,99.9746,99.9841,99.8229,99.9746,185456.0
2017-10-02 14:30:00,105.47,105.53,105.45,105.52,145650.0,99.9746,100.0315,99.9556,100.022,145650.0
2017-10-02 15:00:00,105.52,105.56,105.39,105.43,195916.0,100.022,100.0599,99.8988,99.9367,195916.0
2017-10-02 15:30:00,105.43,105.54,105.39,105.5,588980.0,99.9367,100.0409,99.8988,100.003,588980.0
2017-10-03 09:30:00,105.65,105.9,105.34,105.72,403824.0,100.1452,100.3822,99.8514,100.2116,403824.0
2017-10-03 10:00:00,105.72,105.89,105.53,105.54,258546.0,100.2116,100.3727,100.0315,100.0409,258546.0
2017-10-03 10:30:00,105.54,105.59,105.37,105.46,302210.0,100.0409,100.0883,99.8798,99.9651,302210.0
2017-10-03 11:00:00,105.47,105.49,105.29,105.43,223385.0,99.9746,99.9935,99.804,99.9367,223385.0
2017-10-03 11:30:00,105.43,105.46,105.33,105.44,140827.0,99.9367,99.9651,99.8419,99.9461,140827.0
2017-10-03 12:00:00,105.45,105.79,105.45,105.77,148096.0,99.9556,100.2779,99.9556,100.259,148096.0
2017-10-03 12:30:00,105.77,105.82,105.54,105.66,177668.0,100.259,100.3063,100.0409,100.1547,177668.0
2017-10-03 13:00:00,105.66,105.73,105.65,105.7,130622.0,100.1547,100.221,100.1452,100.1926,130622.0
2017-10-03 13:30:00,105.7,105.75,105.64,105.7,172149.0,100.1926,100.24,100.1357,100.1926,172149.0
2017-10-03 14:00:00,105.71,105.76,105.66,105.76,161614.0,100.2021,100.2495,100.1547,100.2495,161614.0
2017-10-03 14:30:00,105.76,105.79,105.72,105.78,234577.0,100.2495,100.2779,100.2116,100.2684,234577.0
2017-10-03 15:00:00,105.79,105.79,105.69,105.7,227983.0,100.2779,100.2779,100.1831,100.1926,227983.0
2017-10-03 15:30:00,105.7,105.83,105.49,105.61,645177.0,100.1926,100.3158,99.9935,100.1073,645177.0
2017-10-04 09:30:00,105.71,105.74,105.06,105.25,457321.0,100.2021,100.2305,99.5859,99.766,457321.0
2017-10-04 10:00:00,105.25,105.26,104.89,105.02,438927.0,99.766,99.7755,99.4248,99.548,438927.0
2017-10-04 10:30:00,105.03,105.22,104.94,105.18,215259.0,99.5575,99.7376,99.4722,99.6997,215259.0
2017-10-04 11:00:00,105.19,105.3,105.05,105.22,228998.0,99.7092,99.8134,99.5765,99.7376,228998.0
2017-10-04 11:30:00,105.23,105.27,105.07,105.08,188412.0,99.7471,99.785,99.5954,99.6049,188412.0
2017-10-04 12:00:00,105.09,105.34,105.09,105.3,150676.0,99.6144,99.8514,99.6144,99.8134,150676.0
2017-10-04 12:30:00,105.31,105.48,105.29,105.37,135063.0,99.8229,99.9841,99.804,99.8798,135063.0
2017-10-04 13:00:00,105.38,105.44,105.21,105.26,147354.0,99.8893,99.9461,99.7281,99.7755,147354.0
2017-10-04 13:30:00,105.27,105.3,105.15,105.22,134486.0,99.785,99.8134,99.6713,99.7376,134486.0
2017-10-04 14:00:00,105.22,105.25,105.13,105.14,179229.0,99.7376,99.766,99.6523,99.6618,179229.0
2017-10-04 14:30:00,105.15,105.3,105.14,105.28,136103.0,99.6713,99.8134,99.6618,99.7945,136103.0
2017-10-04 15:00:00,105.28,105.32,105.19,105.23,190677.0,99.7945,99.8324,99.7092,99.7471,190677.0
2017-10-04 15:30:00,105.23,105.3,105.18,105.3,460708.0,99.7471,99.8134,99.6997,99.8134,460708.0
2017-10-05 09:30:00,105.6,105.61,105.15,105.26,450540.0,100.0978,100.1073,99.6713,99.7755,450540.0
2017-10-05 10:00:00,105.26,105.48,105.24,105.35,280778.0,99.7755,99.9841,99.7566,99.8608,280778.0
2017-10-05 10:30:00,105.35,105.51,105.25,105.45,423865.0,99.8608,100.0125,99.766,99.9556,423865.0
2017-10-05 11:00:00,105.46,105.79,105.45,105.79,235334.0,99.9651,100.2779,99.9556,100.2779,235334.0
2017-10-05 11:30:00,105.78,105.99,105.76,105.98,142883.0,100.2684,100.4675,100.2495,100.458,142883.0
2017-10-05 12:00:00,105.97,106.25,105.97,106.2,331593.0,100.4485,100.7139,100.4485,100.6665,331593.0
2017-10-05 12:30:00,106.2,106.23,106.05,106.07,144332.0,100.6665,100.695,100.5244,100.5433,144332.0
2017-10-05 13:00:00,106.07,106.14,106.0,106.03,124064.0,100.5433,100.6097,100.477,100.5054,124064.0
2017-10-05 13:30:00,106.03,106.03,105.91,106.0,161005.0,100.5054,100.5054,100.3917,100.477,161005.0
2017-10-05 14:00:00,106.0,106.03,105.94,106.03,128347.0,100.477,100.5054,100.4201,100.5054,128347.0
2017-10-05 14:30:00,106.02,106.06,105.97,106.04,164928.0,100.4959,100.5338,100.4485,100.5149,164928.0
2017-10-05 15:00:00,106.05,106.19,105.95,106.12,333849.0,100.5244,100.6571,100.4296,100.5907,333849.0
2017-10-05 15:30:00,106.12,106.24,106.09,106.23,389932.0,100.5907,100.7045,100.5623,100.695,389932.0
2017-10-06 09:30:00,106.29,106.38,105.87,106.01,392727.0,100.7519,100.8372,100.3537,100.4864,392727.0
2017-10-06 10:00:00,106.01,106.48,106.0,106.45,341352.0,100.4864,100.932,100.477,100.9035,341352.0
2017-10-06 10:30:00,106.45,106.54,106.35,106.39,314053.0,100.9035,100.9888,100.8087,100.8466,314053.0
2017-10-06 11:00:00,106.39,106.55,106.26,106.26,259744.0,100.8466,100.9983,100.7234,100.7234,259744.0
2017-10-06 11:30:00,106.25,106.35,106.21,106.3,134787.0,100.7139,100.8087,100.676,100.7613,134787.0
2017-10-06 12:00:00,106.28,106.33,106.18,106.29,98679.0,100.7424,100.7898,100.6476,100.7519,98679.0
2017-10-06 12:30:00,106.3,106.49,106.28,106.45,122771.0,100.7613,100.9414,100.7424,100.9035,122771.0
2017-10-06 13:00:00,106.46,106.55,106.37,106.55,180921.0,100.913,100.9983,100.8277,100.9983,180921.0
2017-10-06 13:30:00,106.55,106.68,106.54,106.67,172716.0,100.9983,101.1215,100.9888,101.1121,172716.0
2017-10-06 14:00:00,106.67,106.75,106.65,106.72,207497.0,101.1121,101.1879,101.0931,101.1595,207497.0
2017-10-06 14:30:00,106.72,106.95,106.72,106.89,279939.0,101.1595,101.3775,101.1595,101.3206,279939.0
2017-10-06 15:00:00,106.89,106.96,106.81,106.85,314201.0,101.3206,101.3869,101.2448,101.2827,314201.0
2017-10-06 15:30:00,106.85,106.86,106.69,106.71,745483.0,101.2827,101.2922,101.131,101.15,745483.0
2017-10-09 09:30:00,106.6,106.88,106.54,106.74,344663.0,101.0457,101.3111,100.9888,101.1784,344663.0
2017-10-09 10:00:00,106.73,106.95,106.67,106.82,339133.0,101.1689,101.3775,101.1121,101.2542,339133.0
2017-10-09 10:30:00,106.83,106.9,106.7,106.85,350674.0,101.2637,101.3301,101.1405,101.2827,350674.0
2017-10-09 11:00:00,106.85,107.17,106.84,107.14,372290.0,101.2827,101.586,101.2732,101.5576,372290.0
2017-10-09 11:30:00,107.14,107.37,107.1,107.37,145095.0,101.5576,101.7756,101.5197,101.7756,145095.0
2017-10-09 12:00:00,107.35,107.52,107.3,107.37,207035.0,101.7566,101.9178,101.7092,101.7756,207035.0
2017-10-09 12:30:00,107.37,107.39,107.33,107.37,150044.0,101.7756,101.7945,101.7377,101.7756,150044.0
2017-10-09 13:00:00,107.37,107.54,107.32,107.53,155311.0,101.7756,101.9367,101.7282,101.9272,155311.0
2017-10-09 13:30:00,107.53,107.65,107.47,107.58,196469.0,101.9272,102.041,101.8704,101.9746,196469.0
2017-10-09 14:00:00,107.58,107.61,107.51,107.61,119583.0,101.9746,102.0031,101.9083,102.0031,119583.0
2017-10-09 14:30:00,107.61,107.62,107.52,107.57,155026.0,102.0031,102.0126,101.9178,101.9652,155026.0
2017-10-09 15:00:00,107.57,107.57,107.38,107.43,234448.0,101.9652,101.9652,101.7851,101.8325,234448.0
2017-10-09 15:30:00,107.42,107.43,107.0,107.01,866175.0,101.823,101.8325,101.4249,101.4343,866175.0
2017-10-10 09:30:00,107.58,107.6,107.09,107.11,534983.0,101.9746,101.9936,101.5102,101.5291,534983.0
2017-10-10 10:00:00,107.11,107.32,107.01,107.24,299354.0,101.5291,101.7282,101.4343,101.6524,299354.0
2017-10-10 10:30:00,107.24,107.42,107.09,107.42,252725.0,101.6524,101.823,101.5102,101.823,252725.0
2017-10-10 11:00:00,107.42,107.46,107.21,107.3,210337.0,101.823,101.8609,101.6239,101.7092,210337.0
2017-10-10 11:30:00,107.3,107.31,106.95,107.01,169170.0,101.7092,101.7187,101.3775,101.4343,169170.0
2017-10-10 12:00:00,107.0,107.01,106.82,106.97,158535.0,101.4249,101.4343,101.2542,101.3964,158535.0
2017-10-10 12:30:00,106.97,107.06,106.96,107.01,145042.0,101.3964,101.4817,101.3869,101.4343,145042.0
2017-10-10 13:00:00,107.01,107.19,107.0,107.14,112726.0,101.4343,101.605,101.4249,101.5576,112726.0
2017-10-10 13:30:00,107.13,107.19,107.07,107.14,124457.0,101.5481,101.605,101.4912,101.5576,124457.0
2017-10-10 14:00:00,107.13,107.18,107.05,107.08,163863.0,101.5481,101.5955,101.4723,101.5007,163863.0
2017-10-10 14:30:00,107.08,107.11,107.01,107.1,172403.0,101.5007,101.5291,101.4343,101.5197,172403.0
2017-10-10 15:00:00,107.11,107.27,107.11,107.21,231856.0,101.5291,101.6808,101.5291,101.6239,231856.0
2017-10-10 15:30:00,107.21,107.34,107.19,107.34,532608.0,101.6239,101.7471,101.605,101.7471,532608.0
2017-10-11 09:30:00,107.7,108.18,107.6,108.12,505113.0,102.0884,102.5434,101.9936,102.4865,505113.0
2017-10-11 10:00:00,108.13,108.56,108.12,108.47,422891.0,102.496,102.9036,102.4865,102.8183,422891.0
2017-10-11 10:30:00,108.47,108.59,108.33,108.35,371044.0,102.8183,102.932,102.6856,102.7045,371044.0
2017-10-11 11:00:00,108.36,108.44,108.21,108.25,233026.0,102.714,102.7898,102.5718,102.6097,233026.0
2017-10-11 11:30:00,108.24,108.32,108.12,108.15,199812.0,102.6003,102.6761,102.4865,102.5149,199812.0
2017-10-11 12:00:00,108.15,108.45,108.13,108.42,457528.0,102.5149,102.7993,102.496,102.7709,457528.0
2017-10-11 12:30:00,108.41,108.45,108.36,108.42,177576.0,102.7614,102.7993,102.714,102.7709,177576.0
2017-10-11 13:00:00,108.42,108.48,108.33,108.34,157902.0,102.7709,102.8278,102.6856,102.695,157902.0
2017-10-11 13:30:00,108.34,108.45,108.33,108.33,164776.0,102.695,102.7993,102.6856,102.6856,164776.0
2017-10-11 14:00:00,108.33,108.43,108.27,108.41,265585.0,102.6856,102.7804,102.6287,102.7614,265585.0
2017-10-11 14:30:00,108.41,108.49,108.34,108.38,293471.0,102.7614,102.8372,102.695,102.733,293471.0
2017-10-11 15:00:00,108.38,108.46,108.37,108.42,276277.0,102.733,102.8088,102.7235,102.7709,276277.0
2017-10-11 15:30:00,108.42,108.5,108.33,108.44,711355.0,102.7709,102.8467,102.6856,102.7898,711355.0
2017-10-12 09:30:00,108.5,108.65,108.2,108.48,673485.0,102.8467,102.9889,102.5623,102.8278,673485.0
2017-10-12 10:00:00,108.48,108.71,108.37,108.4,601191.0,102.8278,103.0458,102.7235,102.7519,601191.0
2017-10-12 10:30:00,108.42,108.68,108.36,108.47,445357.0,102.7709,103.0173,102.714,102.8183,445357.0
2017-10-12 11:00:00,108.48,108.61,108.37,108.42,221013.0,102.8278,102.951,102.7235,102.7709,221013.0
2017-10-12 11:30:00,108.42,108.56,108.37,108.5,318315.0,102.7709,102.9036,102.7235,102.8467,318315.0
2017-10-12 12:00:00,108.51,108.58,108.41,108.42,290096.0,102.8562,102.9225,102.7614,102.7709,290096.0
2017-10-12 12:30:00,108.41,108.43,108.23,108.24,227151.0,102.7614,102.7804,102.5908,102.6003,227151.0
2017-10-12 13:00:00,108.23,108.26,108.17,108.22,243697.0,102.5908,102.6192,102.5339,102.5813,243697.0
2017-10-12 13:30:00,108.23,108.35,108.22,108.32,218598.0,102.5908,102.7045,102.5813,102.6761,218598.0
2017-10-12 14:00:00,108.32,108.39,108.24,108.34,236150.0,102.6761,102.7424,102.6003,102.695,236150.0
2017-10-12 14:30:00,108.35,108.43,108.18,108.27,272376.0,102.7045,102.7804,102.5434,102.6287,272376.0
2017-10-12 15:00:00,108.26,108.37,108.24,108.28,312582.0,102.6192,102.7235,102.6003,102.6382,312582.0
2017-10-12 15:30:00,108.29,108.29,107.9,108.1,988208.0,102.6477,102.6477,102.278,102.4676,988208.0
2017-10-13 09:30:00,108.5,109.26,108.44,109.06,611977.0,102.8467,103.5671,102.7898,103.3775,611977.0
2017-10-13 10:00:00,109.06,109.08,108.78,108.92,346611.0,103.3775,103.3965,103.1121,103.2448,346611.0
2017-10-13 10:30:00,108.91,108.99,108.58,108.67,297831.0,103.2353,103.3112,102.9225,103.0079,297831.0
2017-10-13 11:00:00,108.67,108.71,108.4,108.56,260183.0,103.0079,103.0458,102.7519,102.9036,260183.0
2017-10-13 11:30:00,108.59,108.84,108.52,108.81,202814.0,102.932,103.169,102.8657,103.1406,202814.0
2017-10-13 12:00:00,108.83,108.98,108.78,108.98,152091.0,103.1595,103.3017,103.1121,103.3017,152091.0
2017-10-13 12:30:00,108.98,109.0,108.93,108.98,144790.0,103.3017,103.3207,103.2543,103.3017,144790.0
2017-10-13 13:00:00,108.98,109.1,108.97,109.05,164715.0,103.3017,103.4154,103.2922,103.3681,164715.0
2017-10-13 13:30:00,109.05,109.06,108.71,108.72,168343.0,103.3681,103.3775,103.0458,103.0552,168343.0
2017-10-13 14:00:00,108.71,108.76,108.61,108.68,228649.0,103.0458,103.0932,102.951,103.0173,228649.0
2017-10-13 14:30:00,108.68,108.81,108.58,108.74,224490.0,103.0173,103.1406,102.9225,103.0742,224490.0
2017-10-13 15:00:00,108.74,108.82,108.73,108.8,161357.0,103.0742,103.15,103.0647,103.1311,161357.0
2017-10-13 15:30:00,108.8,108.8,108.58,108.7,786441.0,103.1311,103.1311,102.9225,103.0363,786441.0
2017-10-16 09:30:00,108.79,109.05,107.31,107.37,1109190.0,103.1216,103.3681,101.7187,101.7756,1109190.0
2017-10-16 10:00:00,107.37,107.63,107.16,107.33,536784.0,101.7756,102.022,101.5765,101.7377,536784.0
2017-10-16 10:30:00,107.33,107.71,107.32,107.52,380687.0,101.7377,102.0979,101.7282,101.9178,380687.0
2017-10-16 11:00:00,107.53,107.67,107.36,107.67,305529.0,101.9272,102.06,101.7661,102.06,305529.0
2017-10-16 11:30:00,107.67,107.94,107.6,107.83,223734.0,102.06,102.3159,101.9936,102.2116,223734.0
2017-10-16 12:00:00,107.83,107.9,107.64,107.76,232212.0,102.2116,102.278,102.0315,102.1453,232212.0
2017-10-16 12:30:00,107.76,107.8,107.66,107.76,187830.0,102.1453,102.1832,102.0505,102.1453,187830.0
2017-10-16 13:00:00,107.76,107.93,107.73,107.88,138124.0,102.1453,102.3064,102.1168,102.259,138124.0
2017-10-16 13:30:00,107.88,108.03,107.83,107.97,142405.0,102.259,102.4012,102.2116,102.3443,142405.0
2017-10-16 14:00:00,107.98,108.24,107.96,108.23,197764.0,102.3538,102.6003,102.3348,102.5908,197764.0
2017-10-16 14:30:00,108.22,108.23,108.06,108.08,163065.0,102.5813,102.5908,102.4296,102.4486,163065.0
2017-10-16 15:00:00,108.08,108.18,108.02,108.12,239630.0,102.4486,102.5434,102.3917,102.4865,239630.0
2017-10-16 15:30:00,108.13,108.33,108.11,108.28,742475.0,102.496,102.6856,102.477,102.6382,742475.0
2017-10-17 09:30:00,108.25,108.42,108.1,108.2,480184.0,102.6097,102.7709,102.4676,102.5623,480184.0
2017-10-17 10:00:00,108.21,108.34,108.01,108.04,272202.0,102.5718,102.695,102.3822,102.4107,272202.0
2017-10-17 10:30:00,108.04,108.18,107.97,108.14,316108.0,102.4107,102.5434,102.3443,102.5055,316108.0
2017-10-17 11:00:00,108.13,108.18,108.01,108.05,205865.0,102.496,102.5434,102.3822,102.4202,205865.0
2017-10-17 11:30:00,108.05,108.05,107.87,107.87,219155.0,102.4202,102.4202,102.2495,102.2495,219155.0
2017-10-17 12:00:00,107.88,107.91,107.5,107.55,734360.0,102.259,102.2875,101.8988,101.9462,734360.0
2017-10-17 12:30:00,107.56,107.56,107.31,107.36,323690.0,101.9557,101.9557,101.7187,101.7661,323690.0
2017-10-17 13:00:00,107.37,107.41,107.3,107.39,247072.0,101.7756,101.8135,101.7092,101.7945,247072.0
2017-10-17 13:30:00,107.39,107.51,107.36,107.5,206235.0,101.7945,101.9083,101.7661,101.8988,206235.0
2017-10-17 14:00:00,107.5,107.6,107.46,107.48,280618.0,101.8988,101.9936,101.8609,101.8799,280618.0
2017-10-17 14:30:00,107.49,107.56,107.46,107.49,339148.0,101.8893,101.9557,101.8609,101.8893,339148.0
2017-10-17 15:00:00,107.5,107.58,107.46,107.57,425714.0,101.8988,101.9746,101.8609,101.9652,425714.0
2017-10-17 15:30:00,107.57,107.62,107.49,107.54,731340.0,101.9652,102.0126,101.8893,101.9367,731340.0
2017-10-18 09:30:00,107.62,107.82,107.46,107.74,419597.0,102.0126,102.2021,101.8609,102.1263,419597.0
2017-10-18 10:00:00,107.75,107.98,107.73,107.83,307234.0,102.1358,102.3538,102.1168,102.2116,307234.0
2017-10-18 10:30:00,107.82,108.0,107.73,107.74,253445.0,102.2021,102.3728,102.1168,102.1263,253445.0
2017-10-18 11:00:00,107.74,107.81,107.68,107.75,172751.0,102.1263,102.1927,102.0694,102.1358,172751.0
2017-10-18 11:30:00,107.75,107.78,107.7,107.74,313594.0,102.1358,102.1642,102.0884,102.1263,313594.0
2017-10-18 12:00:00,107.73,107.95,107.71,107.92,188527.0,102.1168,102.3254,102.0979,102.2969,188527.0
2017-10-18 12:30:00,107.91,107.98,107.8,107.89,191907.0,102.2875,102.3538,102.1832,102.2685,191907.0
2017-10-18 13:00:00,107.89,107.97,107.79,107.9,200253.0,102.2685,102.3443,102.1737,102.278,200253.0
2017-10-18 13:30:00,107.91,107.92,107.84,107.9,203840.0,102.2875,102.2969,102.2211,102.278,203840.0
2017-10-18 14:00:00,107.91,107.97,107.87,107.97,290415.0,102.2875,102.3443,102.2495,102.3443,290415.0
2017-10-18 14:30:00,107.96,107.98,107.79,107.8,212745.0,102.3348,102.3538,102.1737,102.1832,212745.0
2017-10-18 15:00:00,107.8,107.93,107.8,107.9,400512.0,102.1832,102.3064,102.1832,102.278,400512.0
2017-10-18 15:30:00,107.89,107.9,107.72,107.8,596241.0,102.2685,102.278,102.1073,102.1832,596241.0
2017-10-19 09:30:00,107.27,107.78,107.03,107.37,561800.0,101.6808,102.1642,101.4533,101.7756,561800.0
2017-10-19 10:00:00,107.36,107.47,107.2,107.27,497546.0,101.7661,101.8704,101.6144,101.6808,497546.0
2017-10-19 10:30:00,107.27,107.47,107.12,107.36,291611.0,101.6808,101.8704,101.5386,101.7661,291611.0
2017-10-19 11:00:00,107.37,107.63,107.36,107.54,320701.0,101.7756,102.022,101.7661,101.9367,320701.0
2017-10-19 11:30:00,107.55,107.61,107.4,107.42,291569.0,101.9462,102.0031,101.804,101.823,291569.0
2017-10-19 12:00:00,107.42,107.46,107.32,107.42,210617.0,101.823,101.8609,101.7282,101.823,210617.0
2017-10-19 12:30:00,107.42,107.43,107.1,107.1,198459.0,101.823,101.8325,101.5197,101.5197,198459.0
2017-10-19 13:00:00,107.1,107.32,107.07,107.27,280098.0,101.5197,101.7282,101.4912,101.6808,280098.0
2017-10-19 13:30:00,107.26,107.38,107.16,107.32,237545.0,101.6713,101.7851,101.5765,101.7282,237545.0
2017-10-19 14:00:00,107.32,107.35,106.96,106.97,533207.0,101.7282,101.7566,101.3869,101.3964,533207.0
2017-10-19 14:30:00,106.97,107.21,106.95,107.1,526087.0,101.3964,101.6239,101.3775,101.5197,526087.0
2017-10-19 15:00:00,107.1,107.18,107.03,107.03,328008.0,101.5197,101.5955,101.4533,101.4533,328008.0
2017-10-19 15:30:00,107.03,107.08,106.9,107.05,1019439.0,101.4533,101.5007,101.3301,101.4723,1019439.0
2017-10-20 09:30:00,107.7,107.7,107.26,107.48,813179.0,102.0884,102.0884,101.6713,101.8799,813179.0
2017-10-20 10:00:00,107.48,107.64,107.3,107.44,362126.0,101.8799,102.0315,101.7092,101.8419,362126.0
2017-10-20 10:30:00,107.44,107.46,107.17,107.17,248796.0,101.8419,101.8609,101.586,101.586,248796.0
2017-10-20 11:00:00,107.18,107.24,107.08,107.09,271579.0,101.5955,101.6524,101.5007,101.5102,271579.0
2017-10-20 11:30:00,107.09,107.09,106.97,107.06,284483.0,101.5102,101.5102,101.3964,101.4817,284483.0
2017-10-20 12:00:00,107.06,107.43,107.05,107.42,343739.0,101.4817,101.8325,101.4723,101.823,343739.0
2017-10-20 12:30:00,107.43,107.56,107.31,107.5,285428.0,101.8325,101.9557,101.7187,101.8988,285428.0
2017-10-20 13:00:00,107.51,107.55,107.33,107.38,256872.0,101.9083,101.9462,101.7377,101.7851,256872.0
2017-10-20 13:30:00,107.37,107.55,107.37,107.55,171257.0,101.7756,101.9462,101.7756,101.9462,171257.0
2017-10-20 14:00:00,107.55,107.65,107.52,107.57,312668.0,101.9462,102.041,101.9178,101.9652,312668.0
2017-10-20 14:30:00,107.57,107.64,107.45,107.53,304475.0,101.9652,102.0315,101.8514,101.9272,304475.0
2017-10-20 15:00:00,107.53,107.7,107.49,107.63,254767.0,101.9272,102.0884,101.8893,102.022,254767.0
2017-10-20 15:30:00,107.64,107.7,107.5,107.6,702987.0,102.0315,102.0884,101.8988,101.9936,702987.0
2017-10-23 09:30:00,108.05,108.23,107.33,107.4,605240.0,102.4202,102.5908,101.7377,101.804,605240.0
2017-10-23 10:00:00,107.4,107.4,107.21,107.34,556566.0,101.804,101.804,101.6239,101.7471,556566.0
2017-10-23 10:30:00,107.34,107.41,107.29,107.31,291888.0,101.7471,101.8135,101.6998,101.7187,291888.0
2017-10-23 11:00:00,107.31,107.45,107.3,107.42,249469.0,101.7187,101.8514,101.7092,101.823,249469.0
2017-10-23 11:30:00,107.43,107.46,107.2,107.26,321569.0,101.8325,101.8609,101.6144,101.6713,321569.0
2017-10-23 12:00:00,107.27,107.29,107.13,107.2,249460.0,101.6808,101.6998,101.5481,101.6144,249460.0
2017-10-23 12:30:00,107.2,107.25,107.09,107.25,275540.0,101.6144,101.6618,101.5102,101.6618,275540.0
2017-10-23 13:00:00,107.25,107.4,107.14,107.37,336749.0,101.6618,101.804,101.5576,101.7756,336749.0
2017-10-23 13:30:00,107.37,107.51,107.28,107.51,289031.0,101.7756,101.9083,101.6903,101.9083,289031.0
2017-10-23 14:00:00,107.51,107.56,107.35,107.48,248069.0,101.9083,101.9557,101.7566,101.8799,248069.0
2017-10-23 14:30:00,107.48,107.59,107.42,107.46,237722.0,101.8799,101.9841,101.823,101.8609,237722.0
2017-10-23 15:00:00,107.47,107.52,107.38,107.47,309719.0,101.8704,101.9178,101.7851,101.8704,309719.0
2017-10-23 15:30:00,107.47,107.73,107.38,107.56,1200228.0,101.8704,102.1168,101.7851,101.9557,1200228.0
2017-10-24 09:30:00,107.56,107.88,107.18,107.65,891596.0,101.9557,102.259,101.5955,102.041,891596.0
2017-10-24 10:00:00,107.64,108.17,107.64,108.13,673688.0,102.0315,102.5339,102.0315,102.496,673688.0
2017-10-24 10:30:00,108.13,108.3,107.98,107.98,449582.0,102.496,102.6571,102.3538,102.3538,449582.0
2017-10-24 11:00:00,107.98,108.38,107.96,108.28,500039.0,102.3538,102.733,102.3348,102.6382,500039.0
2017-10-24 11:30:00,108.28,108.64,108.22,108.43,587841.0,102.6382,102.9794,102.5813,102.7804,587841.0
2017-10-24 12:00:00,108.43,108.53,108.21,108.43,364754.0,102.7804,102.8751,102.5718,102.7804,364754.0
2017-10-24 12:30:00,108.43,108.49,108.12,108.15,415635.0,102.7804,102.8372,102.4865,102.5149,415635.0
2017-10-24 13:00:00,108.15,108.57,108.12,108.51,401389.0,102.5149,102.9131,102.4865,102.8562,401389.0
2017-10-24 13:30:00,108.5,108.62,108.21,108.28,546797.0,102.8467,102.9605,102.5718,102.6382,546797.0
2017-10-24 14:00:00,108.29,108.42,108.22,108.23,424027.0,102.6477,102.7709,102.5813,102.5908,424027.0
2017-10-24 14:30:00,108.22,108.24,107.91,108.1,601989.0,102.5813,102.6003,102.2875,102.4676,601989.0
2017-10-24 15:00:00,108.11,108.25,105.05,108.22,926293.0,102.477,102.6097,99.5765,102.5813,926293.0
2017-10-24 15:30:00,108.23,108.49,108.04,108.4,1662043.0,102.5908,102.8372,102.4107,102.7519,1662043.0
2017-10-25 09:30:00,109.5,110.18,108.0,109.74,2852266.0,103.7946,104.4392,102.3728,104.0221,2852266.0
2017-10-25 10:00:00,109.74,110.48,109.57,110.36,1161350.0,104.0221,104.7235,103.861,104.6098,1161350.0
2017-10-25 10:30:00,110.37,110.61,110.1,110.28,885328.0,104.6193,104.8468,104.3633,104.534,885328.0
2017-10-25 11:00:00,110.28,110.34,109.42,110.03,781308.0,104.534,104.5908,103.7188,104.297,781308.0
2017-10-25 11:30:00,110.05,110.29,109.69,109.89,604338.0,104.3159,104.5434,103.9747,104.1643,604338.0
2017-10-25 12:00:00,109.87,109.89,109.23,109.31,498552.0,104.1453,104.1643,103.5387,103.6145,498552.0
2017-10-25 12:30:00,109.31,109.85,109.26,109.82,303022.0,103.6145,104.1264,103.5671,104.0979,303022.0
2017-10-25 13:00:00,109.82,109.84,109.59,109.65,225102.0,104.0979,104.1169,103.8799,103.9368,225102.0
2017-10-25 13:30:00,109.65,109.68,109.46,109.62,336606.0,103.9368,103.9652,103.7567,103.9084,336606.0
2017-10-25 14:00:00,109.61,109.99,109.48,109.98,496929.0,103.8989,104.2591,103.7756,104.2496,496929.0
2017-10-25 14:30:00,109.99,109.99,109.58,109.76,609816.0,104.2591,104.2591,103.8704,104.0411,609816.0
2017-10-25 15:00:00,109.76,109.82,109.68,109.75,562554.0,104.0411,104.0979,103.9652,104.0316,562554.0
2017-10-25 15:30:00,109.74,109.74,109.49,109.49,1246216.0,104.0221,104.0221,103.7851,103.7851,1246216.0
2017-10-26 09:30:00,110.38,110.59,110.03,110.1,905486.0,104.6288,104.8278,104.297,104.3633,905486.0
2017-10-26 10:00:00,110.08,110.4,109.95,110.34,583598.0,104.3444,104.6477,104.2212,104.5908,583598.0
2017-10-26 10:30:00,110.35,110.6,110.26,110.47,494382.0,104.6003,104.8373,104.515,104.7141,494382.0
2017-10-26 11:00:00,110.46,110.74,110.42,110.59,478297.0,104.7046,104.97,104.6667,104.8278,478297.0
2017-10-26 11:30:00,110.58,110.6,110.27,110.39,393537.0,104.8183,104.8373,104.5245,104.6382,393537.0
2017-10-26 12:00:00,110.41,110.43,109.91,109.93,320421.0,104.6572,104.6761,104.1832,104.2022,320421.0
2017-10-26 12:30:00,109.93,109.97,109.7,109.87,321615.0,104.2022,104.2401,103.9842,104.1453,321615.0
2017-10-26 13:00:00,109.86,109.97,109.77,109.9,284607.0,104.1358,104.2401,104.0505,104.1738,284607.0
2017-10-26 13:30:00,109.9,109.93,109.67,109.87,379360.0,104.1738,104.2022,103.9557,104.1453,379360.0
2017-10-26 14:00:00,109.85,110.08,109.71,109.94,430978.0,104.1264,104.3444,103.9937,104.2117,430978.0
2017-10-26 14:30:00,109.97,110.09,109.94,109.96,239439.0,104.2401,104.3539,104.2117,104.2306,239439.0
2017-10-26 15:00:00,109.97,110.16,109.96,110.14,321707.0,104.2401,104.4202,104.2306,104.4013,321707.0
2017-10-26 15:30:00,110.13,110.14,109.81,109.82,820369.0,104.3918,104.4013,104.0885,104.0979,820369.0
2017-10-27 09:30:00,110.07,110.13,108.69,109.12,1211701.0,104.3349,104.3918,103.0268,103.4344,1211701.0
2017-10-27 10:00:00,109.15,109.93,109.03,109.58,798396.0,103.4628,104.2022,103.3491,103.8704,798396.0
2017-10-27 10:30:00,109.59,109.73,109.15,109.21,634700.0,103.8799,104.0126,103.4628,103.5197,634700.0
2017-10-27 11:00:00,109.2,109.33,109.02,109.06,443038.0,103.5102,103.6335,103.3396,103.3775,443038.0
2017-10-27 11:30:00,109.07,109.4,109.05,109.22,286120.0,103.387,103.6998,103.3681,103.5292,286120.0
2017-10-27 12:00:00,109.23,109.47,109.21,109.41,299807.0,103.5387,103.7662,103.5197,103.7093,299807.0
2017-10-27 12:30:00,109.42,109.58,109.33,109.46,207219.0,103.7188,103.8704,103.6335,103.7567,207219.0
2017-10-27 13:00:00,109.46,109.53,109.36,109.4,182280.0,103.7567,103.823,103.6619,103.6998,182280.0
2017-10-27 13:30:00,109.41,109.67,109.38,109.65,301582.0,103.7093,103.9557,103.6809,103.9368,301582.0
2017-10-27 14:00:00,109.65,109.76,109.59,109.65,246735.0,103.9368,104.0411,103.8799,103.9368,246735.0
2017-10-27 14:30:00,109.66,109.73,109.61,109.66,277243.0,103.9463,104.0126,103.8989,103.9463,277243.0
2017-10-27 15:00:00,109.65,109.68,109.57,109.59,353215.0,103.9368,103.9652,103.861,103.8799,353215.0
2017-10-27 15:30:00,109.59,109.73,109.48,109.71,809590.0,103.8799,104.0126,103.7756,103.9937,809590.0
2017-10-30 09:30:00,109.67,109.71,108.92,109.24,489199.0,103.9557,103.9937,103.2448,103.5482,489199.0
2017-10-30 10:00:00,109.25,109.38,109.1,109.37,377994.0,103.5576,103.6809,103.4154,103.6714,377994.0
2017-10-30 10:30:00,109.37,109.63,109.34,109.56,297164.0,103.6714,103.9178,103.6429,103.8515,297164.0
2017-10-30 11:00:00,109.56,109.69,109.42,109.51,275143.0,103.8515,103.9747,103.7188,103.8041,275143.0
2017-10-30 11:30:00,109.51,109.6,109.32,109.54,229594.0,103.8041,103.8894,103.624,103.8325,229594.0
2017-10-30 12:00:00,109.55,109.59,109.27,109.55,216664.0,103.842,103.8799,103.5766,103.842,216664.0
2017-10-30 12:30:00,109.55,109.77,109.51,109.75,182392.0,103.842,104.0505,103.8041,104.0316,182392.0
2017-10-30 13:00:00,109.75,109.92,109.74,109.86,182266.0,104.0316,104.1927,104.0221,104.1358,182266.0
2017-10-30 13:30:00,109.86,109.89,109.7,109.77,183748.0,104.1358,104.1643,103.9842,104.0505,183748.0
2017-10-30 14:00:00,109.76,109.94,109.75,109.76,167879.0,104.0411,104.2117,104.0316,104.0411,167879.0
2017-10-30 14:30:00,109.76,109.88,109.73,109.84,180296.0,104.0411,104.1548,104.0126,104.1169,180296.0
2017-10-30 15:00:00,109.85,109.96,109.75,109.95,379708.0,104.1264,104.2306,104.0316,104.2212,379708.0
2017-10-30 15:30:00,109.95,110.24,109.85,110.05,966255.0,104.2212,104.496,104.1264,104.3159,966255.0
2017-10-31 09:30:00,110.58,110.69,109.18,109.58,887664.0,104.8183,104.9226,103.4913,103.8704,887664.0
2017-10-31 10:00:00,109.58,109.74,109.07,109.26,648686.0,103.8704,104.0221,103.387,103.5671,648686.0
2017-10-31 10:30:00,109.26,109.38,109.11,109.11,350126.0,103.5671,103.6809,103.4249,103.4249,350126.0
2017-10-31 11:00:00,109.14,109.24,108.66,108.89,582423.0,103.4534,103.5482,102.9984,103.2164,582423.0
2017-10-31 11:30:00,108.87,109.08,108.8,108.88,434312.0,103.1974,103.3965,103.1311,103.2069,434312.0
2017-10-31 12:00:00,108.89,109.18,108.83,109.07,363058.0,103.2164,103.4913,103.1595,103.387,363058.0
2017-10-31 12:30:00,109.06,109.49,109.03,109.44,377169.0,103.3775,103.7851,103.3491,103.7377,377169.0
2017-10-31 13:00:00,109.45,109.91,109.42,109.78,510593.0,103.7472,104.1832,103.7188,104.06,510593.0
2017-10-31 13:30:00,109.77,109.83,109.6,109.75,288346.0,104.0505,104.1074,103.8894,104.0316,288346.0
2017-10-31 14:00:00,109.76,110.05,109.76,109.98,392038.0,104.0411,104.3159,104.0411,104.2496,392038.0
2017-10-31 14:30:00,109.98,110.07,109.84,109.93,314537.0,104.2496,104.3349,104.1169,104.2022,314537.0
2017-10-31 15:00:00,109.93,110.07,109.92,109.99,434004.0,104.2022,104.3349,104.1927,104.2591,434004.0
2017-10-31 15:30:00,109.99,110.06,109.92,109.97,736994.0,104.2591,104.3254,104.1927,104.2401,736994.0
2017-11-01 09:30:00,110.5,111.2,110.42,110.89,871618.0,104.7425,105.406,104.6667,105.1122,871618.0
2017-11-01 10:00:00,110.87,111.4,110.78,111.15,504787.0,105.0932,105.5956,105.0079,105.3586,504787.0
2017-11-01 10:30:00,111.15,111.2,110.81,110.82,283077.0,105.3586,105.406,105.0363,105.0458,283077.0
2017-11-01 11:00:00,110.83,110.89,110.66,110.66,251803.0,105.0553,105.1122,104.8942,104.8942,251803.0
2017-11-01 11:30:00,110.66,110.73,110.46,110.46,294364.0,104.8942,104.9605,104.7046,104.7046,294364.0
2017-11-01 12:00:00,110.45,110.89,110.45,110.87,295615.0,104.6951,105.1122,104.6951,105.0932,295615.0
2017-11-01 12:30:00,110.86,110.87,110.61,110.8,183647.0,105.0837,105.0932,104.8468,105.0269,183647.0
2017-11-01 13:00:00,110.79,110.83,110.51,110.65,218649.0,105.0174,105.0553,104.752,104.8847,218649.0
2017-11-01 13:30:00,110.65,110.86,110.6,110.83,177217.0,104.8847,105.0837,104.8373,105.0553,177217.0
2017-11-01 14:00:00,110.84,110.95,110.71,110.77,380383.0,105.0648,105.1691,104.9416,104.9984,380383.0
2017-11-01 14:30:00,110.77,111.08,110.72,111.05,382319.0,104.9984,105.2923,104.951,105.2638,382319.0
2017-11-01 15:00:00,111.05,111.12,110.95,111.08,562834.0,105.2638,105.3302,105.1691,105.2923,562834.0
2017-11-01 15:30:00,111.08,111.12,111.0,111.06,690516.0,105.2923,105.3302,105.2164,105.2733,690516.0
2017-11-02 09:30:00,111.02,111.31,110.2,111.27,568586.0,105.2354,105.5103,104.4581,105.4724,568586.0
2017-11-02 10:00:00,111.27,111.37,110.36,110.72,421966.0,105.4724,105.5672,104.6098,104.951,421966.0
2017-11-02 10:30:00,110.72,111.08,110.66,110.81,265592.0,104.951,105.2923,104.8942,105.0363,265592.0
2017-11-02 11:00:00,110.83,111.18,110.79,110.85,284728.0,105.0553,105.3871,105.0174,105.0743,284728.0
2017-11-02 11:30:00,110.84,110.86,110.41,110.55,357645.0,105.0648,105.0837,104.6572,104.7899,357645.0
2017-11-02 12:00:00,110.55,110.67,110.46,110.52,292398.0,104.7899,104.9036,104.7046,104.7615,292398.0
2017-11-02 12:30:00,110.52,110.53,110.25,110.51,375009.0,104.7615,104.7709,104.5055,104.752,375009.0
2017-11-02 13:00:00,110.53,110.69,110.52,110.59,163004.0,104.7709,104.9226,104.7615,104.8278,163004.0
2017-11-02 13:30:00,110.58,110.68,110.56,110.6,143671.0,104.8183,104.9131,104.7994,104.8373,143671.0
2017-11-02 14:00:00,110.6,110.84,110.58,110.83,204778.0,104.8373,105.0648,104.8183,105.0553,204778.0
2017-11-02 14:30:00,110.83,110.84,110.66,110.71,281259.0,105.0553,105.0648,104.8942,104.9416,281259.0
2017-11-02 15:00:00,110.71,110.82,110.68,110.79,377334.0,104.9416,105.0458,104.9131,105.0174,377334.0
2017-11-02 15:30:00,110.8,111.01,110.75,110.97,626567.0,105.0269,105.2259,104.9795,105.188,626567.0
2017-11-03 09:30:00,110.94,111.15,110.6,110.73,402385.0,105.1596,105.3586,104.8373,104.9605,402385.0
2017-11-03 10:00:00,110.72,110.87,110.5,110.77,321642.0,104.951,105.0932,104.7425,104.9984,321642.0
2017-11-03 10:30:00,110.79,110.91,110.66,110.88,180897.0,105.0174,105.1311,104.8942,105.1027,180897.0
2017-11-03 11:00:00,110.89,111.04,110.78,111.03,162331.0,105.1122,105.2544,105.0079,105.2449,162331.0
2017-11-03 11:30:00,111.02,111.11,110.9,111.07,184876.0,105.2354,105.3207,105.1217,105.2828,184876.0
2017-11-03 12:00:00,111.07,111.34,111.04,111.29,191582.0,105.2828,105.5387,105.2544,105.4913,191582.0
2017-11-03 12:30:00,111.29,111.34,111.08,111.09,139193.0,105.4913,105.5387,105.2923,105.3018,139193.0
2017-11-03 13:00:00,111.09,111.2,111.07,111.16,121532.0,105.3018,105.406,105.2828,105.3681,121532.0
2017-11-03 13:30:00,111.16,111.28,111.16,111.21,114888.0,105.3681,105.4819,105.3681,105.4155,114888.0
2017-11-03 14:00:00,111.22,111.42,111.19,111.31,148615.0,105.425,105.6146,105.3965,105.5103,148615.0
2017-11-03 14:30:00,111.31,111.32,111.11,111.22,278702.0,105.5103,105.5198,105.3207,105.425,278702.0
2017-11-03 15:00:00,111.22,111.27,111.15,111.23,202055.0,105.425,105.4724,105.3586,105.4345,202055.0
2017-11-03 15:30:00,111.23,111.35,111.14,111.34,451328.0,105.4345,105.5482,105.3492,105.5387,451328.0
2017-11-06 09:30:00,111.36,112.15,111.2,111.93,460781.0,105.5577,106.3065,105.406,106.098,460781.0
2017-11-06 10:00:00,111.93,112.13,111.77,112.04,272697.0,106.098,106.2876,105.9463,106.2023,272697.0
2017-11-06 10:30:00,112.05,112.07,111.87,111.87,205267.0,106.2117,106.2307,106.0411,106.0411,205267.0
2017-11-06 11:00:00,111.86,112.12,111.85,112.09,164461.0,106.0316,106.2781,106.0222,106.2497,164461.0
2017-11-06 11:30:00,112.1,112.11,111.91,111.91,136840.0,106.2591,106.2686,106.079,106.079,136840.0
2017-11-06 12:00:00,111.92,112.03,111.91,111.92,123809.0,106.0885,106.1928,106.079,106.0885,123809.0
2017-11-06 12:30:00,111.92,112.11,111.92,112.06,112591.0,106.0885,106.2686,106.0885,106.2212,112591.0
2017-11-06 13:00:00,112.05,112.06,111.91,111.94,126965.0,106.2117,106.2212,106.079,106.1075,126965.0
2017-11-06 13:30:00,111.94,112.06,111.85,112.02,163057.0,106.1075,106.2212,106.0222,106.1833,163057.0
2017-11-06 14:00:00,112.02,112.12,112.01,112.1,130040.0,106.1833,106.2781,106.1738,106.2591,130040.0
2017-11-06 14:30:00,112.11,112.12,112.04,112.09,162231.0,106.2686,106.2781,106.2023,106.2497,162231.0
2017-11-06 15:00:00,112.09,112.12,111.95,112.07,239101.0,106.2497,106.2781,106.1169,106.2307,239101.0
2017-11-06 15:30:00,112.07,112.09,111.94,111.95,533625.0,106.2307,106.2497,106.1075,106.1169,533625.0
2017-11-07 09:30:00,112.25,112.43,111.8,112.16,523966.0,106.4013,106.5719,105.9748,106.316,523966.0
2017-11-07 10:00:00,112.15,112.27,111.79,111.79,330891.0,106.3065,106.4203,105.9653,105.9653,330891.0
2017-11-07 10:30:00,111.81,111.9,111.56,111.78,190417.0,105.9842,106.0696,105.7473,105.9558,190417.0
2017-11-07 11:00:00,111.78,111.94,111.75,111.82,148356.0,105.9558,106.1075,105.9274,105.9937,148356.0
2017-11-07 11:30:00,111.83,111.93,111.71,111.72,139501.0,106.0032,106.098,105.8895,105.8989,139501.0
2017-11-07 12:00:00,111.72,111.82,111.56,111.72,208156.0,105.8989,105.9937,105.7473,105.8989,208156.0
2017-11-07 12:30:00,111.73,111.8,111.69,111.75,107091.0,105.9084,105.9748,105.8705,105.9274,107091.0
2017-11-07 13:00:00,111.75,111.94,111.75,111.93,100677.0,105.9274,106.1075,105.9274,106.098,100677.0
2017-11-07 13:30:00,111.92,111.97,111.89,111.9,97965.0,106.0885,106.1359,106.0601,106.0696,97965.0
2017-11-07 14:00:00,111.88,111.95,111.84,111.94,139049.0,106.0506,106.1169,106.0127,106.1075,139049.0
2017-11-07 14:30:00,111.95,112.09,111.91,112.02,189743.0,106.1169,106.2497,106.079,106.1833,189743.0
2017-11-07 15:00:00,112.01,112.07,111.88,111.94,180484.0,106.1738,106.2307,106.0506,106.1075,180484.0
2017-11-07 15:30:00,111.94,112.07,111.81,112.07,410288.0,106.1075,106.2307,105.9842,106.2307,410288.0
2017-11-08 09:30:00,112.01,112.42,111.82,111.98,380866.0,106.1738,106.5625,105.9937,106.1454,380866.0
2017-11-08 10:00:00,111.98,112.33,111.98,112.26,180139.0,106.1454,106.4772,106.1454,106.4108,180139.0
2017-11-08 10:30:00,112.25,112.71,112.23,112.7,252810.0,106.4013,106.8374,106.3824,106.8279,252810.0
2017-11-08 11:00:00,112.7,112.89,112.63,112.79,241113.0,106.8279,107.008,106.7615,106.9132,241113.0
2017-11-08 11:30:00,112.79,112.91,112.6,112.83,210655.0,106.9132,107.0269,106.7331,106.9511,210655.0
2017-11-08 12:00:00,112.84,112.87,112.56,112.61,159580.0,106.9606,106.989,106.6952,106.7426,159580.0
2017-11-08 12:30:00,112.61,112.69,112.36,112.4,281795.0,106.7426,106.8184,106.5056,106.5435,281795.0
2017-11-08 13:00:00,112.4,112.52,112.38,112.45,210185.0,106.5435,106.6573,106.5245,106.5909,210185.0
2017-11-08 13:30:00,112.45,112.49,112.37,112.46,121577.0,106.5909,106.6288,106.5151,106.6004,121577.0
2017-11-08 14:00:00,112.47,112.47,112.31,112.34,156669.0,106.6099,106.6099,106.4582,106.4866,156669.0
2017-11-08 14:30:00,112.35,112.44,112.31,112.43,140035.0,106.4961,106.5814,106.4582,106.5719,140035.0
2017-11-08 15:00:00,112.42,112.59,112.4,112.56,140182.0,106.5625,106.7236,106.5435,106.6952,140182.0
2017-11-08 15:30:00,112.56,112.64,112.43,112.48,463487.0,106.6952,106.771,106.5719,106.6193,463487.0
2017-11-09 09:30:00,111.8,112.11,111.37,111.64,579709.0,105.9748,106.2686,105.5672,105.8231,579709.0
2017-11-09 10:00:00,111.65,112.23,111.65,112.05,245708.0,105.8326,106.3824,105.8326,106.2117,245708.0
2017-11-09 10:30:00,112.05,112.06,111.78,111.95,212706.0,106.2117,106.2212,105.9558,106.1169,212706.0
2017-11-09 11:00:00,111.95,111.97,111.49,111.74,347356.0,106.1169,106.1359,105.6809,105.9179,347356.0
2017-11-09 11:30:00,111.74,111.76,111.28,111.43,270112.0,105.9179,105.9368,105.4819,105.624,270112.0
2017-11-09 12:00:00,111.44,111.44,111.06,111.12,291138.0,105.6335,105.6335,105.2733,105.3302,291138.0
2017-11-09 12:30:00,111.11,111.35,110.93,111.27,265645.0,105.3207,105.5482,105.1501,105.4724,265645.0
2017-11-09 13:00:00,111.27,111.44,111.14,111.43,156696.0,105.4724,105.6335,105.3492,105.624,156696.0
2017-11-09 13:30:00,111.42,111.62,111.39,111.56,167922.0,105.6146,105.8041,105.5861,105.7473,167922.0
2017-11-09 14:00:00,111.56,111.83,111.54,111.78,185207.0,105.7473,106.0032,105.7283,105.9558,185207.0
2017-11-09 14:30:00,111.78,111.9,111.71,111.85,135062.0,105.9558,106.0696,105.8895,106.0222,135062.0
2017-11-09 15:00:00,111.84,112.08,111.84,112.0,184430.0,106.0127,106.2402,106.0127,106.1643,184430.0
2017-11-09 15:30:00,112.0,112.22,111.93,112.14,416356.0,106.1643,106.3729,106.098,106.297,416356.0
2017-11-10 09:30:00,111.71,111.84,111.35,111.54,542580.0,105.8895,106.0127,105.5482,105.7283,542580.0
2017-11-10 10:00:00,111.54,111.66,111.28,111.65,314530.0,105.7283,105.8421,105.4819,105.8326,314530.0
2017-11-10 10:30:00,111.69,111.72,111.38,111.55,424149.0,105.8705,105.8989,105.5766,105.7378,424149.0
2017-11-10 11:00:00,111.55,111.7,111.5,111.62,350342.0,105.7378,105.88,105.6904,105.8041,350342.0
2017-11-10 11:30:00,111.62,111.87,111.59,111.8,151700.0,105.8041,106.0411,105.7757,105.9748,151700.0
2017-11-10 12:00:00,111.8,111.85,111.74,111.81,122759.0,105.9748,106.0222,105.9179,105.9842,122759.0
2017-11-10 12:30:00,111.81,111.88,111.7,111.72,138731.0,105.9842,106.0506,105.88,105.8989,138731.0
2017-11-10 13:00:00,111.72,111.79,111.62,111.77,173102.0,105.8989,105.9653,105.8041,105.9463,173102.0
2017-11-10 13:30:00,111.77,111.81,111.74,111.79,120468.0,105.9463,105.9842,105.9179,105.9653,120468.0
2017-11-10 14:00:00,111.8,111.95,111.8,111.88,117952.0,105.9748,106.1169,105.9748,106.0506,117952.0
2017-11-10 14:30:00,111.89,111.94,111.83,111.92,227061.0,106.0601,106.1075,106.0032,106.0885,227061.0
2017-11-10 15:00:00,111.94,111.96,111.86,111.86,233135.0,106.1075,106.1264,106.0316,106.0316,233135.0
2017-11-10 15:30:00,111.86,111.98,111.83,111.89,441108.0,106.0316,106.1454,106.0032,106.0601,441108.0
2017-11-13 09:30:00,111.55,111.83,111.4,111.71,455398.0,105.7378,106.0032,105.5956,105.8895,455398.0
2017-11-13 10:00:00,111.7,111.86,111.66,111.76,286068.0,105.88,106.0316,105.8421,105.9368,286068.0
2017-11-13 10:30:00,111.78,111.8,111.39,111.51,287391.0,105.9558,105.9748,105.5861,105.6999,287391.0
2017-11-13 11:00:00,111.51,111.77,111.45,111.65,424650.0,105.6999,105.9463,105.643,105.8326,424650.0
2017-11-13 11:30:00,111.65,111.76,111.59,111.6,238531.0,105.8326,105.9368,105.7757,105.7852,238531.0
2017-11-13 12:00:00,111.6,111.69,111.58,111.65,205116.0,105.7852,105.8705,105.7662,105.8326,205116.0
2017-11-13 12:30:00,111.66,111.72,111.62,111.68,211166.0,105.8421,105.8989,105.8041,105.861,211166.0
2017-11-13 13:00:00,111.67,111.69,111.44,111.44,261463.0,105.8515,105.8705,105.6335,105.6335,261463.0
2017-11-13 13:30:00,111.44,111.55,111.36,111.52,333298.0,105.6335,105.7378,105.5577,105.7094,333298.0
2017-11-13 14:00:00,111.5,111.55,111.46,111.47,199288.0,105.6904,105.7378,105.6525,105.662,199288.0
2017-11-13 14:30:00,111.47,111.48,111.33,111.47,315374.0,105.662,105.6714,105.5293,105.662,315374.0
2017-11-13 15:00:00,111.47,111.53,111.42,111.52,231089.0,105.662,105.7188,105.6146,105.7094,231089.0
2017-11-13 15:30:00,111.52,111.52,111.34,111.41,916256.0,105.7094,105.7094,105.5387,105.6051,916256.0
2017-11-14 09:30:00,111.08,111.29,110.83,111.0,566902.0,105.2923,105.4913,105.0553,105.2164,566902.0
2017-11-14 10:00:00,111.0,111.28,110.81,111.0,480580.0,105.2164,105.4819,105.0363,105.2164,480580.0
2017-11-14 10:30:00,110.98,111.58,110.94,111.42,461301.0,105.1975,105.7662,105.1596,105.6146,461301.0
2017-11-14 11:00:00,111.43,111.74,111.41,111.62,244270.0,105.624,105.9179,105.6051,105.8041,244270.0
2017-11-14 11:30:00,111.62,111.72,111.36,111.7,199154.0,105.8041,105.8989,105.5577,105.88,199154.0
2017-11-14 12:00:00,111.7,111.9,111.62,111.77,223983.0,105.88,106.0696,105.8041,105.9463,223983.0
2017-11-14 12:30:00,111.77,111.97,111.63,111.73,161047.0,105.9463,106.1359,105.8136,105.9084,161047.0
2017-11-14 13:00:00,111.73,111.85,111.55,111.83,139964.0,105.9084,106.0222,105.7378,106.0032,139964.0
2017-11-14 13:30:00,111.83,112.02,111.81,111.98,169957.0,106.0032,106.1833,105.9842,106.1454,169957.0
2017-11-14 14:00:00,111.98,112.04,111.79,111.8,212846.0,106.1454,106.2023,105.9653,105.9748,212846.0
2017-11-14 14:30:00,111.8,111.83,111.7,111.8,220214.0,105.9748,106.0032,105.88,105.9748,220214.0
2017-11-14 15:00:00,111.79,111.86,111.76,111.8,246022.0,105.9653,106.0316,105.9368,105.9748,246022.0
2017-11-14 15:30:00,111.8,112.0,111.76,111.95,899116.0,105.9748,106.1643,105.9368,106.1169,899116.0
2017-11-15 09:30:00,111.34,111.87,110.55,110.64,551990.0,105.5387,106.0411,104.7899,104.8752,551990.0
2017-11-15 10:00:00,110.65,111.2,110.58,111.12,596400.0,104.8847,105.406,104.8183,105.3302,596400.0
2017-11-15 10:30:00,111.11,111.29,111.04,111.12,266439.0,105.3207,105.4913,105.2544,105.3302,266439.0
2017-11-15 11:00:00,111.11,111.29,111.11,111.17,417910.0,105.3207,105.4913,105.3207,105.3776,417910.0
2017-11-15 11:30:00,111.17,111.19,110.61,110.61,384008.0,105.3776,105.3965,104.8468,104.8468,384008.0
2017-11-15 12:00:00,110.63,110.77,110.32,110.71,381150.0,104.8657,104.9984,104.5719,104.9416,381150.0
2017-11-15 12:30:00,110.72,110.78,110.52,110.74,184277.0,104.951,105.0079,104.7615,104.97,184277.0
2017-11-15 13:00:00,110.74,110.76,110.61,110.74,166467.0,104.97,104.989,104.8468,104.97,166467.0
2017-11-15 13:30:00,110.74,110.78,110.52,110.53,266433.0,104.97,105.0079,104.7615,104.7709,266433.0
2017-11-15 14:00:00,110.53,110.71,110.45,110.71,200037.0,104.7709,104.9416,104.6951,104.9416,200037.0
2017-11-15 14:30:00,110.71,110.78,110.62,110.69,223722.0,104.9416,105.0079,104.8562,104.9226,223722.0
2017-11-15 15:00:00,110.69,110.72,110.39,110.42,318468.0,104.9226,104.951,104.6382,104.6667,318468.0
2017-11-15 15:30:00,110.43,110.52,110.14,110.27,1003918.0,104.6761,104.7615,104.4013,104.5245,1003918.0
2017-11-16 09:30:00,110.75,111.34,110.57,110.92,634299.0,105.1639,105.7241,104.9929,105.3253,634299.0
2017-11-16 10:00:00,110.92,111.44,110.92,111.22,436966.0,105.3253,105.8191,105.3253,105.6102,436966.0
2017-11-16 10:30:00,111.21,111.38,111.04,111.15,323529.0,105.6007,105.7621,105.4392,105.5437,323529.0
2017-11-16 11:00:00,111.16,111.37,111.09,111.24,314477.0,105.5532,105.7526,105.4867,105.6291,314477.0
2017-11-16 11:30:00,111.24,111.33,111.12,111.12,215427.0,105.6291,105.7146,105.5152,105.5152,215427.0
2017-11-16 12:00:00,111.12,111.14,111.0,111.09,292429.0,105.5152,105.5342,105.4013,105.4867,292429.0
2017-11-16 12:30:00,111.09,111.17,110.99,111.17,325678.0,105.4867,105.5627,105.3918,105.5627,325678.0
2017-11-16 13:00:00,111.17,111.33,111.1,111.11,217799.0,105.5627,105.7146,105.4962,105.5057,217799.0
2017-11-16 13:30:00,111.12,111.19,110.98,111.09,232842.0,105.5152,105.5817,105.3823,105.4867,232842.0
2017-11-16 14:00:00,111.08,111.16,111.05,111.13,183178.0,105.4772,105.5532,105.4487,105.5247,183178.0
2017-11-16 14:30:00,111.13,111.15,111.01,111.11,200403.0,105.5247,105.5437,105.4108,105.5057,200403.0
2017-11-16 15:00:00,111.12,111.2,111.01,111.09,269704.0,105.5152,105.5912,105.4108,105.4867,269704.0
2017-11-16 15:30:00,111.09,111.2,110.94,111.02,762263.0,105.4867,105.5912,105.3443,105.4202,762263.0
2017-11-17 09:30:00,110.69,110.91,110.07,110.32,894334.0,105.1069,105.3158,104.5182,104.7556,894334.0
2017-11-17 10:00:00,110.32,110.68,110.28,110.41,234425.0,104.7556,105.0974,104.7176,104.841,234425.0
2017-11-17 10:30:00,110.42,110.42,110.08,110.24,327311.0,104.8505,104.8505,104.5277,104.6796,327311.0
2017-11-17 11:00:00,110.24,110.27,109.93,110.2,269102.0,104.6796,104.7081,104.3852,104.6416,269102.0
2017-11-17 11:30:00,110.2,110.22,109.96,110.07,183314.0,104.6416,104.6606,104.4137,104.5182,183314.0
2017-11-17 12:00:00,110.07,110.1,109.97,110.07,155733.0,104.5182,104.5467,104.4232,104.5182,155733.0
2017-11-17 12:30:00,110.06,110.07,109.95,110.04,173856.0,104.5087,104.5182,104.4042,104.4897,173856.0
2017-11-17 13:00:00,110.04,110.09,109.95,109.97,210233.0,104.4897,104.5372,104.4042,104.4232,210233.0
2017-11-17 13:30:00,109.97,110.06,109.96,110.0,164341.0,104.4232,104.5087,104.4137,104.4517,164341.0
2017-11-17 14:00:00,110.0,110.05,109.95,109.98,215816.0,104.4517,104.4992,104.4042,104.4327,215816.0
2017-11-17 14:30:00,109.98,110.02,109.94,110.0,210487.0,104.4327,104.4707,104.3947,104.4517,210487.0
2017-11-17 15:00:00,109.99,110.02,109.93,109.96,298345.0,104.4422,104.4707,104.3852,104.4137,298345.0
2017-11-17 15:30:00,109.97,110.05,109.7,109.83,2310937.0,104.4232,104.4992,104.1668,104.2903,2310937.0
2017-11-20 09:30:00,109.95,110.68,109.83,110.64,554334.0,104.4042,105.0974,104.2903,105.0594,554334.0
2017-11-20 10:00:00,110.64,110.66,110.3,110.46,365463.0,105.0594,105.0784,104.7366,104.8885,365463.0
2017-11-20 10:30:00,110.46,110.57,110.11,110.15,472845.0,104.8885,104.9929,104.5561,104.5941,472845.0
2017-11-20 11:00:00,110.15,110.53,110.12,110.45,288466.0,104.5941,104.955,104.5656,104.879,288466.0
2017-11-20 11:30:00,110.45,110.57,110.27,110.39,350992.0,104.879,104.9929,104.7081,104.822,350992.0
2017-11-20 12:00:00,110.38,110.46,110.1,110.18,317494.0,104.8125,104.8885,104.5467,104.6226,317494.0
2017-11-20 12:30:00,110.19,110.33,110.18,110.25,214089.0,104.6321,104.765,104.6226,104.6891,214089.0
2017-11-20 13:00:00,110.26,110.3,110.16,110.2,249763.0,104.6986,104.7366,104.6036,104.6416,249763.0
2017-11-20 13:30:00,110.21,110.25,110.07,110.16,312808.0,104.6511,104.6891,104.5182,104.6036,312808.0
2017-11-20 14:00:00,110.15,110.16,109.96,110.01,278438.0,104.5941,104.6036,104.4137,104.4612,278438.0
2017-11-20 14:30:00,110.01,110.06,109.94,109.97,309920.0,104.4612,104.5087,104.3947,104.4232,309920.0
2017-11-20 15:00:00,109.97,110.02,109.69,109.92,444142.0,104.4232,104.4707,104.1573,104.3757,444142.0
2017-11-20 15:30:00,109.93,109.97,109.79,109.95,770786.0,104.3852,104.4232,104.2523,104.4042,770786.0
2017-11-21 09:30:00,110.45,111.4,110.3,111.4,785800.0,104.879,105.7811,104.7366,105.7811,785800.0
2017-11-21 10:00:00,111.37,111.42,111.04,111.18,499639.0,105.7526,105.8001,105.4392,105.5722,499639.0
2017-11-21 10:30:00,111.19,111.21,111.05,111.05,306454.0,105.5817,105.6007,105.4487,105.4487,306454.0
2017-11-21 11:00:00,111.06,111.19,110.94,110.98,304321.0,105.4582,105.5817,105.3443,105.3823,304321.0
2017-11-21 11:30:00,110.98,111.05,110.92,111.03,302260.0,105.3823,105.4487,105.3253,105.4297,302260.0
2017-11-21 12:00:00,111.02,111.29,111.02,111.27,244678.0,105.4202,105.6766,105.4202,105.6576,244678.0
2017-11-21 12:30:00,111.27,111.45,111.24,111.42,209886.0,105.6576,105.8286,105.6291,105.8001,209886.0
2017-11-21 13:00:00,111.42,111.45,111.28,111.31,401356.0,105.8001,105.8286,105.6671,105.6956,401356.0
2017-11-21 13:30:00,111.32,111.39,111.24,111.34,309530.0,105.7051,105.7716,105.6291,105.7241,309530.0
2017-11-21 14:00:00,111.34,111.49,111.25,111.45,412893.0,105.7241,105.8665,105.6386,105.8286,412893.0
2017-11-21 14:30:00,111.45,111.46,111.31,111.38,404104.0,105.8286,105.8381,105.6956,105.7621,404104.0
2017-11-21 15:00:00,111.39,111.42,111.26,111.34,346272.0,105.7716,105.8001,105.6481,105.7241,346272.0
2017-11-21 15:30:00,111.34,111.44,111.3,111.42,683290.0,105.7241,105.8191,105.6861,105.8001,683290.0
2017-11-22 09:30:00,111.5,111.66,111.18,111.41,467789.0,105.876,106.028,105.5722,105.7906,467789.0
2017-11-22 10:00:00,111.42,111.43,110.85,111.0,347080.0,105.8001,105.8096,105.2588,105.4013,347080.0
2017-11-22 10:30:00,111.0,111.27,110.99,111.21,332351.0,105.4013,105.6576,105.3918,105.6007,332351.0
2017-11-22 11:00:00,111.2,111.32,111.0,111.03,183837.0,105.5912,105.7051,105.4013,105.4297,183837.0
2017-11-22 11:30:00,111.03,111.09,110.85,110.93,152099.0,105.4297,105.4867,105.2588,105.3348,152099.0
2017-11-22 12:00:00,110.92,110.93,110.76,110.83,171163.0,105.3253,105.3348,105.1734,105.2398,171163.0
2017-11-22 12:30:00,110.83,110.86,110.72,110.73,138290.0,105.2398,105.2683,105.1354,105.1449,138290.0
2017-11-22 13:00:00,110.74,110.86,110.7,110.81,126736.0,105.1544,105.2683,105.1164,105.2208,126736.0
2017-11-22 13:30:00,110.8,110.86,110.79,110.82,129013.0,105.2113,105.2683,105.2018,105.2303,129013.0
2017-11-22 14:00:00,110.83,111.0,110.81,110.94,190896.0,105.2398,105.4013,105.2208,105.3443,190896.0
2017-11-22 14:30:00,110.94,111.13,110.94,111.08,182906.0,105.3443,105.5247,105.3443,105.4772,182906.0
2017-11-22 15:00:00,111.08,111.1,110.85,110.86,234164.0,105.4772,105.4962,105.2588,105.2683,234164.0
2017-11-22 15:30:00,110.86,110.87,110.8,110.82,494416.0,105.2683,105.2778,105.2113,105.2303,494416.0
2017-11-24 09:30:00,111.31,111.77,111.14,111.58,594481.0,105.6956,106.1324,105.5342,105.952,594481.0
2017-11-24 10:00:00,111.58,111.68,111.3,111.63,333615.0,105.952,106.047,105.6861,105.9995,333615.0
2017-11-24 10:30:00,111.64,112.04,111.56,111.91,335219.0,106.009,106.3888,105.933,106.2654,335219.0
2017-11-24 11:00:00,111.91,112.08,111.84,111.86,246124.0,106.2654,106.4268,106.1989,106.2179,246124.0
2017-11-24 11:30:00,111.87,112.08,111.86,112.03,223514.0,106.2274,106.4268,106.2179,106.3793,223514.0
2017-11-24 12:00:00,112.03,112.16,111.96,112.11,244726.0,106.3793,106.5027,106.3128,106.4553,244726.0
2017-11-24 12:30:00,112.11,112.14,111.89,111.97,496249.0,106.4553,106.4838,106.2464,106.3223,496249.0
2017-11-27 09:30:00,112.0,112.52,112.0,112.17,540713.0,106.3508,106.8446,106.3508,106.5122,540713.0
2017-11-27 10:00:00,112.17,112.45,112.04,112.32,241331.0,106.5122,106.7781,106.3888,106.6547,241331.0
2017-11-27 10:30:00,112.33,112.47,112.27,112.47,251866.0,106.6642,106.7971,106.6072,106.7971,251866.0
2017-11-27 11:00:00,112.47,112.54,111.91,112.19,331778.0,106.7971,106.8636,106.2654,106.5312,331778.0
2017-11-27 11:30:00,112.18,112.29,111.92,112.27,234593.0,106.5217,106.6262,106.2749,106.6072,234593.0
2017-11-27 12:00:00,112.27,112.52,112.26,112.44,195976.0,106.6072,106.8446,106.5977,106.7686,195976.0
2017-11-27 12:30:00,112.44,112.49,112.23,112.26,178259.0,106.7686,106.8161,106.5692,106.5977,178259.0
2017-11-27 13:00:00,112.26,112.33,112.22,112.28,158175.0,106.5977,106.6642,106.5597,106.6167,158175.0
2017-11-27 13:30:00,112.28,112.4,112.25,112.4,124067.0,106.6167,106.7306,106.5882,106.7306,124067.0
2017-11-27 14:00:00,112.4,112.42,112.27,112.34,170344.0,106.7306,106.7496,106.6072,106.6737,170344.0
2017-11-27 14:30:00,112.34,112.36,112.26,112.33,203594.0,106.6737,106.6927,106.5977,106.6642,203594.0
2017-11-27 15:00:00,112.33,112.37,112.26,112.34,229454.0,106.6642,106.7022,106.5977,106.6737,229454.0
2017-11-27 15:30:00,112.34,112.41,112.25,112.35,610241.0,106.6737,106.7401,106.5882,106.6832,610241.0
2017-11-28 09:30:00,112.6,113.04,112.56,112.76,629078.0,106.9206,107.3384,106.8826,107.0725,629078.0
2017-11-28 10:00:00,112.76,113.31,112.74,113.24,452118.0,107.0725,107.5947,107.0535,107.5283,452118.0
2017-11-28 10:30:00,113.23,113.36,113.03,113.09,273619.0,107.5188,107.6422,107.3289,107.3858,273619.0
2017-11-28 11:00:00,113.09,113.26,112.98,113.24,235363.0,107.3858,107.5473,107.2814,107.5283,235363.0
2017-11-28 11:30:00,113.23,113.43,113.15,113.24,231630.0,107.5188,107.7087,107.4428,107.5283,231630.0
2017-11-28 12:00:00,113.22,113.62,113.21,113.53,250017.0,107.5093,107.8891,107.4998,107.8036,250017.0
2017-11-28 12:30:00,113.54,113.57,113.32,113.4,191432.0,107.8131,107.8416,107.6042,107.6802,191432.0
2017-11-28 13:00:00,113.4,113.59,113.22,113.33,250971.0,107.6802,107.8606,107.5093,107.6137,250971.0
2017-11-28 13:30:00,113.33,113.35,112.95,112.99,190893.0,107.6137,107.6327,107.2529,107.2909,190893.0
2017-11-28 14:00:00,112.98,113.15,112.75,113.15,241889.0,107.2814,107.4428,107.063,107.4428,241889.0
2017-11-28 14:30:00,113.14,113.44,113.12,113.34,278650.0,107.4333,107.7182,107.4143,107.6232,278650.0
2017-11-28 15:00:00,113.35,113.55,113.22,113.29,461052.0,107.6327,107.8226,107.5093,107.5757,461052.0
2017-11-28 15:30:00,113.3,113.39,113.19,113.35,978109.0,107.5852,107.6707,107.4808,107.6327,978109.0
2017-11-29 09:30:00,113.62,113.62,110.91,110.92,1061827.0,107.8891,107.8891,105.3158,105.3253,1061827.0
2017-11-29 10:00:00,110.93,110.93,109.59,110.31,1195623.0,105.3348,105.3348,104.0624,104.7461,1195623.0
2017-11-29 10:30:00,110.32,110.74,109.96,109.99,759888.0,104.7556,105.1544,104.4137,104.4422,759888.0
2017-11-29 11:00:00,109.98,110.01,109.27,109.39,869656.0,104.4327,104.4612,103.7585,103.8725,869656.0
2017-11-29 11:30:00,109.39,109.39,108.15,108.19,1287530.0,103.8725,103.8725,102.695,102.733,1287530.0
2017-11-29 12:00:00,108.18,109.01,106.9,108.9,1478905.0,102.7235,103.5116,101.5081,103.4072,1478905.0
2017-11-29 12:30:00,108.91,109.37,108.85,109.3,681323.0,103.4167,103.8535,103.3597,103.787,681323.0
2017-11-29 13:00:00,109.32,109.91,109.11,109.87,509286.0,103.806,104.3662,103.6066,104.3283,509286.0
2017-11-29 13:30:00,109.85,109.93,109.47,109.63,457068.0,104.3093,104.3852,103.9484,104.1004,457068.0
2017-11-29 14:00:00,109.63,109.75,109.29,109.44,422698.0,104.1004,104.2143,103.7775,103.9199,422698.0
2017-11-29 14:30:00,109.44,109.5,109.17,109.27,447505.0,103.9199,103.9769,103.6636,103.7585,447505.0
2017-11-29 15:00:00,109.27,109.37,109.01,109.3,572845.0,103.7585,103.8535,103.5116,103.787,572845.0
2017-11-29 15:30:00,109.3,109.86,109.27,109.82,1814729.0,103.787,104.3188,103.7585,104.2808,1814729.0
2017-11-30 09:30:00,110.5,110.84,110.03,110.5,1333000.0,104.9265,105.2493,104.4802,104.9265,1333000.0
2017-11-30 10:00:00,110.49,110.9,110.49,110.82,690697.0,104.917,105.3063,104.917,105.2303,690697.0
2017-11-30 10:30:00,110.83,111.48,110.83,111.05,721054.0,105.2398,105.857,105.2398,105.4487,721054.0
2017-11-30 11:00:00,111.06,111.32,110.83,110.86,567136.0,105.4582,105.7051,105.2398,105.2683,567136.0
2017-11-30 11:30:00,110.86,110.94,110.51,110.79,381109.0,105.2683,105.3443,104.936,105.2018,381109.0
2017-11-30 12:00:00,110.79,111.42,110.79,111.4,341873.0,105.2018,105.8001,105.2018,105.7811,341873.0
2017-11-30 12:30:00,111.39,111.8,111.34,111.67,336697.0,105.7716,106.1609,105.7241,106.0375,336697.0
2017-11-30 13:00:00,111.67,111.88,111.43,111.6,335800.0,106.0375,106.2369,105.8096,105.971,335800.0
2017-11-30 13:30:00,111.6,111.74,111.0,111.14,503280.0,105.971,106.1039,105.4013,105.5342,503280.0
2017-11-30 14:00:00,111.14,111.25,110.96,111.23,545382.0,105.5342,105.6386,105.3633,105.6197,545382.0
2017-11-30 14:30:00,111.23,111.24,110.83,111.02,542957.0,105.6197,105.6291,105.2398,105.4202,542957.0
2017-11-30 15:00:00,111.03,111.25,110.83,111.21,699578.0,105.4297,105.6386,105.2398,105.6007,699578.0
2017-11-30 15:30:00,111.2,111.61,111.01,111.31,1632209.0,105.5912,105.9805,105.4108,105.6956,1632209.0
2017-12-01 09:30:00,112.29,112.44,110.74,111.38,949243.0,106.6262,106.7686,105.1544,105.7621,949243.0
2017-12-01 10:00:00,111.4,111.5,111.04,111.26,425928.0,105.7811,105.876,105.4392,105.6481,425928.0
2017-12-01 10:30:00,111.28,111.39,111.02,111.23,340536.0,105.6671,105.7716,105.4202,105.6197,340536.0
2017-12-01 11:00:00,111.23,111.26,110.13,110.17,750802.0,105.6197,105.6481,104.5751,104.6131,750802.0
2017-12-01 11:30:00,110.16,110.73,109.76,110.55,741320.0,104.6036,105.1449,104.2238,104.974,741320.0
2017-12-01 12:00:00,110.57,111.33,110.43,110.77,371226.0,104.9929,105.7146,104.86,105.1829,371226.0
2017-12-01 12:30:00,110.76,110.88,110.35,110.74,283465.0,105.1734,105.2873,104.784,105.1544,283465.0
2017-12-01 13:00:00,110.73,110.73,110.35,110.44,326822.0,105.1449,105.1449,104.784,104.8695,326822.0
2017-12-01 13:30:00,110.45,110.46,110.11,110.17,395751.0,104.879,104.8885,104.5561,104.6131,395751.0
2017-12-01 14:00:00,110.17,110.37,110.09,110.16,532307.0,104.6131,104.803,104.5372,104.6036,532307.0
2017-12-01 14:30:00,110.15,110.46,110.1,110.39,389458.0,104.5941,104.8885,104.5467,104.822,389458.0
2017-12-01 15:00:00,110.39,110.39,110.16,110.33,498993.0,104.822,104.822,104.6036,104.765,498993.0
2017-12-01 15:30:00,110.34,110.79,110.33,110.69,1115786.0,104.7745,105.2018,104.765,105.1069,1115786.0
2017-12-04 09:30:00,111.33,111.45,109.82,109.84,1257101.0,105.7146,105.8286,104.2808,104.2998,1257101.0
2017-12-04 10:00:00,109.83,109.84,108.38,108.82,1145932.0,104.2903,104.2998,102.9134,103.3312,1145932.0
2017-12-04 10:30:00,108.83,108.92,107.8,107.99,1176285.0,103.3407,103.4262,102.3627,102.5431,1176285.0
2017-12-04 11:00:00,107.98,108.13,106.97,107.61,1433483.0,102.5336,102.676,101.5745,102.1822,1433483.0
2017-12-04 11:30:00,107.61,107.89,107.15,107.61,955127.0,102.1822,102.4481,101.7454,102.1822,955127.0
2017-12-04 12:00:00,107.61,107.99,107.54,107.77,685643.0,102.1822,102.5431,102.1158,102.3342,685643.0
2017-12-04 12:30:00,107.78,108.32,107.6,108.26,942185.0,102.3437,102.8564,102.1727,102.7995,942185.0
2017-12-04 13:00:00,108.26,108.82,108.2,108.47,819110.0,102.7995,103.3312,102.7425,102.9989,819110.0
2017-12-04 13:30:00,108.47,108.79,108.27,108.55,605231.0,102.9989,103.3027,102.809,103.0748,605231.0
2017-12-04 14:00:00,108.55,108.73,108.18,108.27,591665.0,103.0748,103.2458,102.7235,102.809,591665.0
2017-12-04 14:30:00,108.25,108.34,107.96,108.09,543042.0,102.79,102.8754,102.5146,102.638,543042.0
2017-12-04 15:00:00,108.08,108.13,107.67,107.67,816358.0,102.6285,102.676,102.2392,102.2392,816358.0
2017-12-04 15:30:00,107.67,107.8,107.33,107.43,1490842.0,102.2392,102.3627,101.9164,102.0113,1490842.0
2017-12-05 09:30:00,107.51,108.97,106.6,108.55,1388320.0,102.0873,103.4736,101.2232,103.0748,1388320.0
2017-12-05 10:00:00,108.56,108.81,107.97,108.67,932407.0,103.0843,103.3217,102.5241,103.1888,932407.0
2017-12-05 10:30:00,108.67,108.89,108.41,108.84,593481.0,103.1888,103.3977,102.9419,103.3502,593481.0
2017-12-05 11:00:00,108.85,109.24,108.79,108.99,597689.0,103.3597,103.73,103.3027,103.4926,597689.0
2017-12-05 11:30:00,108.99,109.19,108.81,108.83,373697.0,103.4926,103.6825,103.3217,103.3407,373697.0
2017-12-05 12:00:00,108.83,109.05,108.71,108.93,302064.0,103.3407,103.5496,103.2268,103.4357,302064.0
2017-12-05 12:30:00,108.93,109.18,108.89,108.94,320185.0,103.4357,103.6731,103.3977,103.4452,320185.0
2017-12-05 13:00:00,108.93,109.08,108.75,108.88,241605.0,103.4357,103.5781,103.2647,103.3882,241605.0
2017-12-05 13:30:00,108.87,109.0,108.73,109.0,234018.0,103.3787,103.5021,103.2458,103.5021,234018.0
2017-12-05 14:00:00,109.0,109.06,108.73,108.84,333911.0,103.5021,103.5591,103.2458,103.3502,333911.0
2017-12-05 14:30:00,108.84,108.87,108.58,108.7,383434.0,103.3502,103.3787,103.1033,103.2173,383434.0
2017-12-05 15:00:00,108.69,108.83,108.59,108.75,593925.0,103.2078,103.3407,103.1128,103.2647,593925.0
2017-12-05 15:30:00,108.74,108.79,108.45,108.59,1301044.0,103.2552,103.3027,102.9799,103.1128,1301044.0
2017-12-06 09:30:00,108.49,109.75,108.25,109.65,994139.0,103.0179,104.2143,102.79,104.1193,994139.0
2017-12-06 10:00:00,109.62,109.86,109.3,109.47,705596.0,104.0909,104.3188,103.787,103.9484,705596.0
2017-12-06 10:30:00,109.48,109.52,109.1,109.51,474580.0,103.9579,103.9959,103.5971,103.9864,474580.0
2017-12-06 11:00:00,109.5,109.77,109.39,109.55,404003.0,103.9769,104.2333,103.8725,104.0244,404003.0
2017-12-06 11:30:00,109.56,109.6,109.36,109.49,235958.0,104.0339,104.0719,103.844,103.9674,235958.0
2017-12-06 12:00:00,109.5,109.67,109.35,109.47,234026.0,103.9769,104.1383,103.8345,103.9484,234026.0
2017-12-06 12:30:00,109.47,109.75,109.46,109.67,226827.0,103.9484,104.2143,103.9389,104.1383,226827.0
2017-12-06 13:00:00,109.69,109.81,109.56,109.67,336613.0,104.1573,104.2713,104.0339,104.1383,336613.0
2017-12-06 13:30:00,109.68,109.83,109.61,109.74,337708.0,104.1478,104.2903,104.0814,104.2048,337708.0
2017-12-06 14:00:00,109.74,109.96,109.72,109.88,314147.0,104.2048,104.4137,104.1858,104.3377,314147.0
2017-12-06 14:30:00,109.88,110.0,109.77,110.0,294941.0,104.3377,104.4517,104.2333,104.4517,294941.0
2017-12-06 15:00:00,110.01,110.17,109.87,109.91,461102.0,104.4612,104.6131,104.3283,104.3662,461102.0
2017-12-06 15:30:00,109.91,110.03,109.73,109.78,1026822.0,104.3662,104.4802,104.1953,104.2428,1026822.0
2017-12-07 09:30:00,109.77,110.56,109.45,110.53,658956.0,104.2333,104.9834,103.9294,104.955,658956.0
2017-12-07 10:00:00,110.53,111.13,110.45,111.02,583989.0,104.955,105.5247,104.879,105.4202,583989.0
2017-12-07 10:30:00,111.01,111.22,110.97,111.15,422386.0,105.4108,105.6102,105.3728,105.5437,422386.0
2017-12-07 11:00:00,111.16,111.23,110.89,111.03,378352.0,105.5532,105.6197,105.2968,105.4297,378352.0
2017-12-07 11:30:00,111.04,111.28,111.03,111.25,312669.0,105.4392,105.6671,105.4297,105.6386,312669.0
2017-12-07 12:00:00,111.26,111.26,111.06,111.13,211990.0,105.6481,105.6481,105.4582,105.5247,211990.0
2017-12-07 12:30:00,111.12,111.21,111.05,111.13,223093.0,105.5152,105.6007,105.4487,105.5247,223093.0
2017-12-07 13:00:00,111.16,111.2,111.08,111.15,223191.0,105.5532,105.5912,105.4772,105.5437,223191.0
2017-12-07 13:30:00,111.14,111.19,111.01,111.14,196588.0,105.5342,105.5817,105.4108,105.5342,196588.0
2017-12-07 14:00:00,111.13,111.2,111.03,111.05,253570.0,105.5247,105.5912,105.4297,105.4487,253570.0
2017-12-07 14:30:00,111.04,111.2,110.77,111.2,594357.0,105.4392,105.5912,105.1829,105.5912,594357.0
2017-12-07 15:00:00,111.2,111.31,111.14,111.26,498592.0,105.5912,105.6956,105.5342,105.6481,498592.0
2017-12-07 15:30:00,111.25,111.41,111.18,111.39,987511.0,105.6386,105.7906,105.5722,105.7716,987511.0
2017-12-08 09:30:00,112.13,112.47,111.81,112.33,859777.0,106.4743,106.7971,106.1704,106.6642,859777.0
2017-12-08 10:00:00,112.34,112.6,112.13,112.22,1039908.0,106.6737,106.9206,106.4743,106.5597,1039908.0
2017-12-08 10:30:00,112.23,112.47,112.2,112.45,443374.0,106.5692,106.7971,106.5407,106.7781,443374.0
2017-12-08 11:00:00,112.46,112.49,112.0,112.03,388208.0,106.7876,106.8161,106.3508,106.3793,388208.0
2017-12-08 11:30:00,112.03,112.27,111.95,112.09,361832.0,106.3793,106.6072,106.3033,106.4363,361832.0
2017-12-08 12:00:00,112.09,112.38,112.0,112.36,278000.0,106.4363,106.7116,106.3508,106.6927,278000.0
2017-12-08 12:30:00,112.36,112.51,112.22,112.32,312627.0,106.6927,106.8351,106.5597,106.6547,312627.0
2017-12-08 13:00:00,112.32,112.58,112.3,112.48,248619.0,106.6547,106.9016,106.6357,106.8066,248619.0
2017-12-08 13:30:00,112.48,112.58,112.28,112.31,285722.0,106.8066,106.9016,106.6167,106.6452,285722.0
2017-12-08 14:00:00,112.31,112.4,112.0,112.19,325831.0,106.6452,106.7306,106.3508,106.5312,325831.0
2017-12-08 14:30:00,112.18,112.35,112.01,112.29,286255.0,106.5217,106.6832,106.3603,106.6262,286255.0
2017-12-08 15:00:00,112.29,112.32,112.14,112.25,371569.0,106.6262,106.6547,106.4838,106.5882,371569.0
2017-12-08 15:30:00,112.26,112.6,112.19,112.59,1109034.0,106.5977,106.9206,106.5312,106.9111,1109034.0
2017-12-11 09:30:00,112.5,112.88,112.37,112.83,589935.0,106.8256,107.1864,106.7022,107.139,589935.0
2017-12-11 10:00:00,112.83,113.13,112.8,113.12,342992.0,107.139,107.4238,107.1105,107.4143,342992.0
2017-12-11 10:30:00,113.11,113.34,113.09,113.21,514804.0,107.4048,107.6232,107.3858,107.4998,514804.0
2017-12-11 11:00:00,113.21,113.34,113.18,113.21,256520.0,107.4998,107.6232,107.4713,107.4998,256520.0
2017-12-11 11:30:00,113.22,113.27,113.02,113.13,270012.0,107.5093,107.5568,107.3194,107.4238,270012.0
2017-12-11 12:00:00,113.13,113.35,113.09,113.28,225549.0,107.4238,107.6327,107.3858,107.5663,225549.0
2017-12-11 12:30:00,113.28,113.3,113.11,113.21,254973.0,107.5663,107.5852,107.4048,107.4998,254973.0
2017-12-11 13:00:00,113.21,113.24,113.02,113.06,288348.0,107.4998,107.5283,107.3194,107.3574,288348.0
2017-12-11 13:30:00,113.06,113.09,112.88,112.95,253085.0,107.3574,107.3858,107.1864,107.2529,253085.0
2017-12-11 14:00:00,112.96,113.11,112.91,112.92,211458.0,107.2624,107.4048,107.2149,107.2244,211458.0
2017-12-11 14:30:00,112.92,112.94,112.68,112.76,393846.0,107.2244,107.2434,106.9965,107.0725,393846.0
2017-12-11 15:00:00,112.76,112.77,112.16,112.16,543740.0,107.0725,107.082,106.5027,106.5027,543740.0
2017-12-11 15:30:00,112.16,112.4,112.15,112.38,1132196.0,106.5027,106.7306,106.4932,106.7116,1132196.0
2017-12-12 09:30:00,112.37,113.29,112.0,113.28,434690.0,106.7022,107.5757,106.3508,107.5663,434690.0
2017-12-12 10:00:00,113.29,113.31,112.6,112.64,258334.0,107.5757,107.5947,106.9206,106.9585,258334.0
2017-12-12 10:30:00,112.63,112.78,112.51,112.66,224342.0,106.949,107.0915,106.8351,106.9775,224342.0
2017-12-12 11:00:00,112.65,113.2,112.63,113.19,224308.0,106.968,107.4903,106.949,107.4808,224308.0
2017-12-12 11:30:00,113.2,113.54,113.19,113.5,424622.0,107.4903,107.8131,107.4808,107.7752,424622.0
2017-12-12 12:00:00,113.49,113.6,113.38,113.48,295582.0,107.7657,107.8701,107.6612,107.7562,295582.0
2017-12-12 12:30:00,113.48,113.73,113.42,113.43,369885.0,107.7562,107.9936,107.6992,107.7087,369885.0
2017-12-12 13:00:00,113.45,113.5,113.29,113.47,305931.0,107.7277,107.7752,107.5757,107.7467,305931.0
2017-12-12 13:30:00,113.48,113.5,113.27,113.35,202574.0,107.7562,107.7752,107.5568,107.6327,202574.0
2017-12-12 14:00:00,113.35,113.65,113.28,113.64,285979.0,107.6327,107.9176,107.5663,107.9081,285979.0
2017-12-12 14:30:00,113.65,113.71,113.55,113.58,294940.0,107.9176,107.9746,107.8226,107.8511,294940.0
2017-12-12 15:00:00,113.58,113.6,113.43,113.5,306259.0,107.8511,107.8701,107.7087,107.7752,306259.0
2017-12-12 15:30:00,113.5,113.61,113.37,113.53,1127525.0,107.7752,107.8796,107.6517,107.8036,1127525.0
2017-12-13 09:30:00,113.75,114.37,113.7,114.0,663083.0,108.0125,108.6013,107.9651,108.2499,663083.0
2017-12-13 10:00:00,113.95,114.35,113.88,114.2,436237.0,108.2025,108.5823,108.136,108.4398,436237.0
2017-12-13 10:30:00,114.19,114.33,113.9,114.1,436790.0,108.4304,108.5633,108.155,108.3449,436790.0
2017-12-13 11:00:00,114.1,114.23,113.99,114.07,266075.0,108.3449,108.4683,108.2404,108.3164,266075.0
2017-12-13 11:30:00,114.05,114.19,113.71,113.73,269327.0,108.2974,108.4304,107.9746,107.9936,269327.0
2017-12-13 12:00:00,113.72,113.74,113.39,113.64,367190.0,107.9841,108.0031,107.6707,107.9081,367190.0
2017-12-13 12:30:00,113.65,113.67,113.39,113.55,205719.0,107.9176,107.9366,107.6707,107.8226,205719.0
2017-12-13 13:00:00,113.53,113.62,113.3,113.4,177290.0,107.8036,107.8891,107.5852,107.6802,177290.0
2017-12-13 13:30:00,113.39,113.53,113.31,113.39,267593.0,107.6707,107.8036,107.5947,107.6707,267593.0
2017-12-13 14:00:00,113.41,113.78,113.35,113.59,388093.0,107.6897,108.041,107.6327,107.8606,388093.0
2017-12-13 14:30:00,113.57,113.62,113.3,113.39,385531.0,107.8416,107.8891,107.5852,107.6707,385531.0
2017-12-13 15:00:00,113.39,113.5,113.28,113.33,381274.0,107.6707,107.7752,107.5663,107.6137,381274.0
2017-12-13 15:30:00,113.32,113.48,113.19,113.33,909528.0,107.6042,107.7562,107.4808,107.6137,909528.0
2017-12-14 09:30:00,113.55,114.07,113.37,114.01,615278.0,107.8226,108.3164,107.6517,108.2594,615278.0
2017-12-14 10:00:00,113.98,114.06,113.75,113.9,406762.0,108.2309,108.3069,108.0125,108.155,406762.0
2017-12-14 10:30:00,113.9,114.09,113.84,113.85,370691.0,108.155,108.3354,108.098,108.1075,370691.0
2017-12-14 11:00:00,113.84,114.0,113.58,113.84,287125.0,108.098,108.2499,107.8511,108.098,287125.0
2017-12-14 11:30:00,113.85,113.96,113.71,113.74,193950.0,108.1075,108.212,107.9746,108.0031,193950.0
2017-12-14 12:00:00,113.76,113.82,113.6,113.64,178603.0,108.022,108.079,107.8701,107.9081,178603.0
2017-12-14 12:30:00,113.62,113.75,113.45,113.45,206934.0,107.8891,108.0125,107.7277,107.7277,206934.0
2017-12-14 13:00:00,113.45,113.61,113.22,113.52,206091.0,107.7277,107.8796,107.5093,107.7941,206091.0
2017-12-14 13:30:00,113.51,113.6,113.39,113.47,167475.0,107.7847,107.8701,107.6707,107.7467,167475.0
2017-12-14 14:00:00,113.49,113.78,113.47,113.63,193726.0,107.7657,108.041,107.7467,107.8986,193726.0
2017-12-14 14:30:00,113.6,113.79,113.55,113.6,229294.0,107.8701,108.0505,107.8226,107.8701,229294.0
2017-12-14 15:00:00,113.59,113.63,113.31,113.44,296032.0,107.8606,107.8986,107.5947,107.7182,296032.0
2017-12-14 15:30:00,113.44,113.6,113.25,113.33,900717.0,107.7182,107.8701,107.5378,107.6137,900717.0
2017-12-15 09:30:00,113.97,114.2,112.52,112.53,2878652.0,108.2215,108.4398,106.8446,106.8541,2878652.0
2017-12-15 10:00:00,112.54,113.33,112.39,113.17,514500.0,106.8636,107.6137,106.7211,107.4618,514500.0
2017-12-15 10:30:00,113.17,113.25,112.93,113.24,378226.0,107.4618,107.5378,107.2339,107.5283,378226.0
2017-12-15 11:00:00,113.24,113.58,113.15,113.48,429684.0,107.5283,107.8511,107.4428,107.7562,429684.0
2017-12-15 11:30:00,113.5,113.55,113.38,113.47,342585.0,107.7752,107.8226,107.6612,107.7467,342585.0
2017-12-15 12:00:00,113.46,113.65,113.37,113.52,280145.0,107.7372,107.9176,107.6517,107.7941,280145.0
2017-12-15 12:30:00,113.54,113.59,113.23,113.23,238895.0,107.8131,107.8606,107.5188,107.5188,238895.0
2017-12-15 13:00:00,113.23,113.44,113.1,113.37,217798.0,107.5188,107.7182,107.3953,107.6517,217798.0
2017-12-15 13:30:00,113.37,113.41,113.16,113.36,259264.0,107.6517,107.6897,107.4523,107.6422,259264.0
2017-12-15 14:00:00,113.37,113.6,113.32,113.56,438925.0,107.6517,107.8701,107.6042,107.8321,438925.0
2017-12-15 14:30:00,113.57,113.62,113.46,113.5,292133.0,107.8416,107.8891,107.7372,107.7752,292133.0
2017-12-15 15:00:00,113.5,113.82,113.48,113.72,396656.0,107.7752,108.079,107.7562,107.9841,396656.0
2017-12-15 15:30:00,113.72,113.78,113.26,113.69,1867439.0,107.9841,108.041,107.5473,107.9556,1867439.0
2017-12-18 09:30:00,114.69,114.75,113.96,114.0,1035891.0,108.9051,108.9621,108.212,108.2499,1035891.0
2017-12-18 10:00:00,114.0,114.1,113.86,114.03,580174.0,108.2499,108.3449,108.117,108.2784,580174.0
2017-12-18 10:30:00,114.0,114.08,113.65,113.87,570490.0,108.2499,108.3259,107.9176,108.1265,570490.0
2017-12-18 11:00:00,113.86,113.98,113.52,113.69,412109.0,108.117,108.2309,107.7941,107.9556,412109.0
2017-12-18 11:30:00,113.68,114.02,113.68,113.88,284451.0,107.9461,108.2689,107.9461,108.136,284451.0
2017-12-18 12:00:00,113.86,114.06,113.86,114.0,565459.0,108.117,108.3069,108.117,108.2499,565459.0
2017-12-18 12:30:00,113.99,114.04,113.84,113.86,164813.0,108.2404,108.2879,108.098,108.117,164813.0
2017-12-18 13:00:00,113.86,113.86,113.45,113.69,272797.0,108.117,108.117,107.7277,107.9556,272797.0
2017-12-18 13:30:00,113.67,113.88,113.63,113.83,238383.0,107.9366,108.136,107.8986,108.0885,238383.0
2017-12-18 14:00:00,113.83,113.91,113.68,113.77,242131.0,108.0885,108.1645,107.9461,108.0315,242131.0
2017-12-18 14:30:00,113.77,113.81,113.65,113.68,341937.0,108.0315,108.0695,107.9176,107.9461,341937.0
2017-12-18 15:00:00,113.68,113.69,113.27,113.27,570455.0,107.9461,107.9556,107.5568,107.5568,570455.0
2017-12-18 15:30:00,113.26,113.56,113.25,113.55,977148.0,107.5473,107.8321,107.5378,107.8226,977148.0
2017-12-19 09:30:00,113.28,113.28,112.14,112.73,902809.0,107.5663,107.5663,106.4838,107.044,902809.0
2017-12-19 10:00:00,112.72,113.0,112.66,112.98,560299.0,107.0345,107.3004,106.9775,107.2814,560299.0
2017-12-19 10:30:00,112.98,113.0,112.6,112.73,288519.0,107.2814,107.3004,106.9206,107.044,288519.0
2017-12-19 11:00:00,112.73,113.02,112.68,112.99,299280.0,107.044,107.3194,106.9965,107.2909,299280.0
2017-12-19 11:30:00,112.99,113.04,112.78,112.95,233765.0,107.2909,107.3384,107.0915,107.2529,233765.0
2017-12-19 12:00:00,112.95,113.08,112.9,112.98,485322.0,107.2529,107.3763,107.2054,107.2814,485322.0
2017-12-19 12:30:00,112.97,113.0,112.83,112.99,206734.0,107.2719,107.3004,107.139,107.2909,206734.0
2017-12-19 13:00:00,113.0,113.06,112.9,112.95,194130.0,107.3004,107.3574,107.2054,107.2529,194130.0
2017-12-19 13:30:00,112.96,113.01,112.92,112.98,330002.0,107.2624,107.3099,107.2244,107.2814,330002.0
2017-12-19 14:00:00,112.98,113.0,112.81,112.88,325092.0,107.2814,107.3004,107.12,107.1864,325092.0
2017-12-19 14:30:00,112.88,112.88,112.49,112.55,533701.0,107.1864,107.1864,106.8161,106.8731,533701.0
2017-12-19 15:00:00,112.55,112.7,112.43,112.54,550997.0,106.8731,107.0155,106.7591,106.8636,550997.0
2017-12-19 15:30:00,112.54,112.6,112.08,112.15,1319081.0,106.8636,106.9206,106.4268,106.4932,1319081.0
2017-12-20 09:30:00,112.58,113.11,112.35,112.85,972719.0,106.9016,107.4048,106.6832,107.1579,972719.0
2017-12-20 10:00:00,112.86,112.88,112.53,112.53,379124.0,107.1674,107.1864,106.8541,106.8541,379124.0
2017-12-20 10:30:00,112.54,112.59,112.16,112.36,302357.0,106.8636,106.9111,106.5027,106.6927,302357.0
2017-12-20 11:00:00,112.36,112.62,112.29,112.54,269977.0,106.6927,106.9395,106.6262,106.8636,269977.0
2017-12-20 11:30:00,112.55,112.62,112.4,112.61,171426.0,106.8731,106.9395,106.7306,106.93,171426.0
2017-12-20 12:00:00,112.61,112.66,112.46,112.57,185422.0,106.93,106.9775,106.7876,106.8921,185422.0
2017-12-20 12:30:00,112.58,112.59,112.43,112.51,147224.0,106.9016,106.9111,106.7591,106.8351,147224.0
2017-12-20 13:00:00,112.52,112.53,112.4,112.51,198942.0,106.8446,106.8541,106.7306,106.8351,198942.0
2017-12-20 13:30:00,112.5,112.53,112.17,112.18,214123.0,106.8256,106.8541,106.5122,106.5217,214123.0
2017-12-20 14:00:00,112.18,112.29,112.1,112.11,277006.0,106.5217,106.6262,106.4458,106.4553,277006.0
2017-12-20 14:30:00,112.12,112.12,111.99,112.09,472634.0,106.4648,106.4648,106.3413,106.4363,472634.0
2017-12-20 15:00:00,112.11,112.25,111.99,112.19,489703.0,106.4553,106.5882,106.3413,106.5312,489703.0
2017-12-20 15:30:00,112.2,112.28,112.05,112.13,946197.0,106.5407,106.6167,106.3983,106.4743,946197.0
2017-12-21 09:30:00,112.6,113.1,112.56,112.63,568912.0,106.9206,107.3953,106.8826,106.949,568912.0
2017-12-21 10:00:00,112.67,113.01,112.6,112.98,356082.0,106.987,107.3099,106.9206,107.2814,356082.0
2017-12-21 10:30:00,112.99,113.09,112.39,112.44,337056.0,107.2909,107.3858,106.7211,106.7686,337056.0
2017-12-21 11:00:00,112.44,112.86,112.4,112.85,223367.0,106.7686,107.1674,106.7306,107.1579,223367.0
2017-12-21 11:30:00,112.84,112.9,112.55,112.55,305199.0,107.1484,107.2054,106.8731,106.8731,305199.0
2017-12-21 12:00:00,112.54,112.66,112.51,112.61,309628.0,106.8636,106.9775,106.8351,106.93,309628.0
2017-12-21 12:30:00,112.61,112.67,112.31,112.6,582120.0,106.93,106.987,106.6452,106.9206,582120.0
2017-12-21 13:00:00,112.59,112.71,112.52,112.64,151762.0,106.9111,107.025,106.8446,106.9585,151762.0
2017-12-21 13:30:00,112.63,112.66,112.52,112.59,225301.0,106.949,106.9775,106.8446,106.9111,225301.0
2017-12-21 14:00:00,112.58,112.6,112.38,112.46,255036.0,106.9016,106.9206,106.7116,106.7876,255036.0
2017-12-21 14:30:00,112.46,112.49,112.34,112.47,222943.0,106.7876,106.8161,106.6737,106.7971,222943.0
2017-12-21 15:00:00,112.47,112.51,112.38,112.48,317686.0,106.7971,106.8351,106.7116,106.8066,317686.0
2017-12-21 15:30:00,112.49,112.6,112.34,112.42,898121.0,106.8161,106.9206,106.6737,106.7496,898121.0
2017-12-22 09:30:00,112.39,112.96,112.25,112.95,573434.0,106.7211,107.2624,106.5882,107.2529,573434.0
2017-12-22 10:00:00,112.96,113.01,112.66,112.95,343815.0,107.2624,107.3099,106.9775,107.2529,343815.0
2017-12-22 10:30:00,112.95,113.11,112.84,112.84,674990.0,107.2529,107.4048,107.1484,107.1484,674990.0
2017-12-22 11:00:00,112.84,113.02,112.7,112.8,452695.0,107.1484,107.3194,107.0155,107.1105,452695.0
2017-12-22 11:30:00,112.8,112.84,112.63,112.67,309930.0,107.1105,107.1484,106.949,106.987,309930.0
2017-12-22 12:00:00,112.67,112.74,112.63,112.64,219418.0,106.987,107.0535,106.949,106.9585,219418.0
2017-12-22 12:30:00,112.64,112.68,112.37,112.47,215976.0,106.9585,106.9965,106.7022,106.7971,215976.0
2017-12-22 13:00:00,112.47,112.54,112.42,112.42,154555.0,106.7971,106.8636,106.7496,106.7496,154555.0
2017-12-22 13:30:00,112.42,112.57,112.42,112.54,222340.0,106.7496,106.8921,106.7496,106.8636,222340.0
2017-12-22 14:00:00,112.54,112.58,112.47,112.53,201462.0,106.8636,106.9016,106.7971,106.8541,201462.0
2017-12-22 14:30:00,112.52,112.7,112.48,112.69,205765.0,106.8446,107.0155,106.8066,107.006,205765.0
2017-12-22 15:00:00,112.7,112.76,112.66,112.72,240357.0,107.0155,107.0725,106.9775,107.0345,240357.0
2017-12-22 15:30:00,112.72,112.78,112.67,112.73,697269.0,107.0345,107.0915,106.987,107.044,697269.0
2017-12-26 09:30:00,112.07,113.44,112.07,112.69,465334.0,106.4173,107.7182,106.4173,107.006,465334.0
2017-12-26 10:00:00,112.71,113.08,112.68,113.04,262802.0,107.025,107.3763,106.9965,107.3384,262802.0
2017-12-26 10:30:00,113.03,113.07,112.77,112.79,216576.0,107.3289,107.3668,107.082,107.101,216576.0
2017-12-26 11:00:00,112.79,112.95,112.68,112.92,175898.0,107.101,107.2529,106.9965,107.2244,175898.0
2017-12-26 11:30:00,112.92,113.0,112.87,112.89,138172.0,107.2244,107.3004,107.1769,107.1959,138172.0
2017-12-26 12:00:00,112.89,112.96,112.84,112.92,127971.0,107.1959,107.2624,107.1484,107.2244,127971.0
2017-12-26 12:30:00,112.92,113.12,112.91,112.96,199843.0,107.2244,107.4143,107.2149,107.2624,199843.0
2017-12-26 13:00:00,112.97,113.04,112.96,113.0,143896.0,107.2719,107.3384,107.2624,107.3004,143896.0
2017-12-26 13:30:00,113.01,113.03,112.91,112.98,124828.0,107.3099,107.3289,107.2149,107.2814,124828.0
2017-12-26 14:00:00,112.99,113.17,112.96,113.16,205721.0,107.2909,107.4618,107.2624,107.4523,205721.0
2017-12-26 14:30:00,113.17,113.17,113.0,113.02,196140.0,107.4618,107.4618,107.3004,107.3194,196140.0
2017-12-26 15:00:00,113.02,113.04,112.97,113.01,235822.0,107.3194,107.3384,107.2719,107.3099,235822.0
2017-12-26 15:30:00,113.01,113.03,112.89,112.99,515017.0,107.3099,107.3289,107.1959,107.2909,515017.0
2017-12-27 09:30:00,112.69,113.35,112.65,113.26,543565.0,107.006,107.6327,106.968,107.5473,543565.0
2017-12-27 10:00:00,113.26,113.53,113.16,113.45,534666.0,107.5473,107.8036,107.4523,107.7277,534666.0
2017-12-27 10:30:00,113.46,113.8,113.38,113.74,462911.0,107.7372,108.06,107.6612,108.0031,462911.0
2017-12-27 11:00:00,113.75,113.86,113.74,113.79,428979.0,108.0125,108.117,108.0031,108.0505,428979.0
2017-12-27 11:30:00,113.79,113.88,113.62,113.63,397075.0,108.0505,108.136,107.8891,107.8986,397075.0
2017-12-27 12:00:00,113.63,114.07,113.59,113.89,403160.0,107.8986,108.3164,107.8606,108.1455,403160.0
2017-12-27 12:30:00,113.9,113.99,113.82,113.89,279447.0,108.155,108.2404,108.079,108.1455,279447.0
2017-12-27 13:00:00,113.9,114.02,113.88,113.96,302666.0,108.155,108.2689,108.136,108.212,302666.0
2017-12-27 13:30:00,113.96,114.07,113.96,114.03,265416.0,108.212,108.3164,108.212,108.2784,265416.0
2017-12-27 14:00:00,114.03,114.03,113.85,113.9,283472.0,108.2784,108.2784,108.1075,108.155,283472.0
2017-12-27 14:30:00,113.91,114.04,113.86,114.03,369237.0,108.1645,108.2879,108.117,108.2784,369237.0
2017-12-27 15:00:00,114.03,114.07,113.99,114.0,408240.0,108.2784,108.3164,108.2404,108.2499,408240.0
2017-12-27 15:30:00,114.0,114.07,113.99,114.03,863555.0,108.2499,108.3164,108.2404,108.2784,863555.0
2017-12-28 09:30:00,114.3,114.79,114.15,114.76,602255.0,108.5348,109.0001,108.3924,108.9716,602255.0
2017-12-28 10:00:00,114.77,114.92,114.61,114.66,491726.0,108.9811,109.1235,108.8292,108.8766,491726.0
2017-12-28 10:30:00,114.65,114.69,114.31,114.49,276904.0,108.8672,108.9051,108.5443,108.7152,276904.0
2017-12-28 11:00:00,114.47,114.56,114.36,114.52,246468.0,108.6962,108.7817,108.5918,108.7437,246468.0
2017-12-28 11:30:00,114.5,114.52,114.18,114.23,260137.0,108.7247,108.7437,108.4209,108.4683,260137.0
2017-12-28 12:00:00,114.22,114.43,114.2,114.22,243380.0,108.4588,108.6582,108.4398,108.4588,243380.0
2017-12-28 12:30:00,114.22,114.23,114.08,114.12,178464.0,108.4588,108.4683,108.3259,108.3639,178464.0
2017-12-28 13:00:00,114.13,114.14,114.01,114.09,173822.0,108.3734,108.3829,108.2594,108.3354,173822.0
2017-12-28 13:30:00,114.09,114.11,113.99,114.06,231732.0,108.3354,108.3544,108.2404,108.3069,231732.0
2017-12-28 14:00:00,114.06,114.13,113.99,114.08,231485.0,108.3069,108.3734,108.2404,108.3259,231485.0
2017-12-28 14:30:00,114.09,114.21,114.08,114.13,280507.0,108.3354,108.4493,108.3259,108.3734,280507.0
2017-12-28 15:00:00,114.14,114.19,114.12,114.18,254098.0,108.3829,108.4304,108.3639,108.4209,254098.0
2017-12-28 15:30:00,114.17,114.39,114.15,114.32,614889.0,108.4114,108.6203,108.3924,108.5538,614889.0
2017-12-29 09:30:00,114.75,114.89,114.38,114.53,426496.0,108.9621,109.095,108.6108,108.7532,426496.0
2017-12-29 10:00:00,114.54,114.68,114.42,114.51,185345.0,108.7627,108.8956,108.6488,108.7342,185345.0
2017-12-29 10:30:00,114.5,114.5,114.14,114.28,190243.0,108.7247,108.7247,108.3829,108.5158,190243.0
2017-12-29 11:00:00,114.28,114.46,114.14,114.42,212476.0,108.5158,108.6867,108.3829,108.6488,212476.0
2017-12-29 11:30:00,114.44,114.51,114.3,114.49,202835.0,108.6677,108.7342,108.5348,108.7152,202835.0
2017-12-29 12:00:00,114.49,114.62,114.39,114.53,172375.0,108.7152,108.8387,108.6203,108.7532,172375.0
2017-12-29 12:30:00,114.53,114.57,114.3,114.34,147279.0,108.7532,108.7912,108.5348,108.5728,147279.0
2017-12-29 13:00:00,114.35,114.51,114.31,114.48,133111.0,108.5823,108.7342,108.5443,108.7057,133111.0
2017-12-29 13:30:00,114.48,114.5,114.34,114.43,122468.0,108.7057,108.7247,108.5728,108.6582,122468.0
2017-12-29 14:00:00,114.43,114.54,114.39,114.5,122273.0,108.6582,108.7627,108.6203,108.7247,122273.0
2017-12-29 14:30:00,114.49,114.58,114.44,114.5,225046.0,108.7152,108.8007,108.6677,108.7247,225046.0
2017-12-29 15:00:00,114.49,114.67,114.44,114.64,323644.0,108.7152,108.8861,108.6677,108.8577,323644.0
2017-12-29 15:30:00,114.64,114.66,114.18,114.26,811202.0,108.8577,108.8766,108.4209,108.4968,811202.0
2018-01-02 09:30:00,114.57,115.08,114.38,114.9,673038.0,108.7912,109.2755,108.6108,109.1045,673038.0
2018-01-02 10:00:00,114.88,114.95,114.41,114.59,461374.0,109.0856,109.152,108.6393,108.8102,461374.0
2018-01-02 10:30:00,114.6,114.64,114.28,114.4,319654.0,108.8197,108.8577,108.5158,108.6298,319654.0
2018-01-02 11:00:00,114.39,114.61,114.11,114.34,285683.0,108.6203,108.8292,108.3544,108.5728,285683.0
2018-01-02 11:30:00,114.34,114.37,113.95,114.1,365403.0,108.5728,108.6013,108.2025,108.3449,365403.0
2018-01-02 12:00:00,114.1,114.3,114.06,114.19,225391.0,108.3449,108.5348,108.3069,108.4304,225391.0
2018-01-02 12:30:00,114.19,114.24,114.11,114.22,188568.0,108.4304,108.4778,108.3544,108.4588,188568.0
2018-01-02 13:00:00,114.23,114.38,114.22,114.35,231822.0,108.4683,108.6108,108.4588,108.5823,231822.0
2018-01-02 13:30:00,114.35,114.4,114.27,114.4,202272.0,108.5823,108.6298,108.5063,108.6298,202272.0
2018-01-02 14:00:00,114.4,114.47,114.29,114.3,485424.0,108.6298,108.6962,108.5253,108.5348,485424.0
2018-01-02 14:30:00,114.31,114.31,114.14,114.3,231576.0,108.5443,108.5443,108.3829,108.5348,231576.0
2018-01-02 15:00:00,114.29,114.55,114.25,114.52,253252.0,108.5253,108.7722,108.4873,108.7437,253252.0
2018-01-02 15:30:00,114.52,114.63,114.48,114.57,623255.0,108.7437,108.8482,108.7057,108.7912,623255.0
2018-01-03 09:30:00,114.95,115.79,114.66,115.59,889081.0,109.152,109.9497,108.8766,109.7597,889081.0
2018-01-03 10:00:00,115.58,115.78,115.38,115.42,533914.0,109.7502,109.9402,109.5603,109.5983,533914.0
2018-01-03 10:30:00,115.42,115.42,115.03,115.07,368796.0,109.5983,109.5983,109.228,109.266,368796.0
2018-01-03 11:00:00,115.07,115.24,114.95,115.21,329462.0,109.266,109.4274,109.152,109.3989,329462.0
2018-01-03 11:30:00,115.21,115.32,114.95,115.06,327135.0,109.3989,109.5034,109.152,109.2565,327135.0
2018-01-03 12:00:00,115.07,115.25,115.04,115.21,237381.0,109.266,109.4369,109.2375,109.3989,237381.0
2018-01-03 12:30:00,115.22,115.23,115.13,115.23,475844.0,109.4084,109.4179,109.3229,109.4179,475844.0
2018-01-03 13:00:00,115.23,115.51,115.18,115.4,314473.0,109.4179,109.6838,109.3704,109.5793,314473.0
2018-01-03 13:30:00,115.41,115.44,115.27,115.41,288737.0,109.5888,109.6173,109.4559,109.5888,288737.0
2018-01-03 14:00:00,115.4,115.67,115.35,115.63,342920.0,109.5793,109.8357,109.5318,109.7977,342920.0
2018-01-03 14:30:00,115.62,115.67,115.45,115.53,327193.0,109.7882,109.8357,109.6268,109.7028,327193.0
2018-01-03 15:00:00,115.53,115.59,115.43,115.55,360299.0,109.7028,109.7597,109.6078,109.7218,360299.0
2018-01-03 15:30:00,115.57,115.75,115.52,115.68,866477.0,109.7407,109.9117,109.6933,109.8452,866477.0
2018-01-04 09:30:00,116.25,116.79,116.03,116.68,783426.0,110.3864,110.8992,110.1775,110.7948,783426.0
2018-01-04 10:00:00,116.68,116.86,116.67,116.84,461977.0,110.7948,110.9657,110.7853,110.9467,461977.0
2018-01-04 10:30:00,116.85,117.31,116.82,117.28,471053.0,110.9562,111.393,110.9277,111.3645,471053.0
2018-01-04 11:00:00,117.28,117.36,117.06,117.09,477252.0,111.3645,111.4405,111.1556,111.1841,477252.0
2018-01-04 11:30:00,117.1,117.26,116.77,116.81,428338.0,111.1936,111.3455,110.8802,110.9182,428338.0
2018-01-04 12:00:00,116.8,116.94,116.47,116.47,452032.0,110.9087,111.0416,110.5954,110.5954,452032.0
2018-01-04 12:30:00,116.48,116.54,116.22,116.26,311617.0,110.6048,110.6618,110.358,110.3959,311617.0
2018-01-04 13:00:00,116.26,116.33,116.12,116.2,236276.0,110.3959,110.4624,110.263,110.339,236276.0
2018-01-04 13:30:00,116.2,116.31,116.14,116.29,245107.0,110.339,110.4434,110.282,110.4244,245107.0
2018-01-04 14:00:00,116.3,116.38,116.21,116.26,264695.0,110.4339,110.5099,110.3485,110.3959,264695.0
2018-01-04 14:30:00,116.25,116.44,116.22,116.42,232521.0,110.3864,110.5669,110.358,110.5479,232521.0
2018-01-04 15:00:00,116.42,116.43,116.23,116.24,632280.0,110.5479,110.5574,110.3675,110.377,632280.0
2018-01-04 15:30:00,116.25,116.27,116.07,116.09,916567.0,110.3864,110.4054,110.2155,110.2345,916567.0
2018-01-05 09:30:00,116.99,117.04,116.42,116.96,909490.0,111.0891,111.1366,110.5479,111.0606,909490.0
2018-01-05 10:00:00,117.01,117.08,116.91,116.99,290651.0,111.1081,111.1746,111.0132,111.0891,290651.0
2018-01-05 10:30:00,117.01,117.04,116.92,117.01,282215.0,111.1081,111.1366,111.0227,111.1081,282215.0
2018-01-05 11:00:00,117.0,117.5,116.98,117.44,300738.0,111.0986,111.5734,111.0796,111.5164,300738.0
2018-01-05 11:30:00,117.45,117.73,117.42,117.58,266569.0,111.5259,111.7918,111.4974,111.6494,266569.0
2018-01-05 12:00:00,117.58,117.59,117.37,117.52,157550.0,111.6494,111.6589,111.45,111.5924,157550.0
2018-01-05 12:30:00,117.53,117.57,117.45,117.52,241318.0,111.6019,111.6399,111.5259,111.5924,241318.0
2018-01-05 13:00:00,117.52,117.68,117.5,117.63,182703.0,111.5924,111.7443,111.5734,111.6968,182703.0
2018-01-05 13:30:00,117.63,117.71,117.59,117.7,166173.0,111.6968,111.7728,111.6589,111.7633,166173.0
2018-01-05 14:00:00,117.71,117.96,117.65,117.93,258588.0,111.7728,112.0102,111.7158,111.9817,258588.0
2018-01-05 14:30:00,117.92,117.97,117.8,117.95,438589.0,111.9722,112.0197,111.8583,112.0007,438589.0
2018-01-05 15:00:00,117.94,118.51,117.94,118.47,495448.0,111.9912,112.5325,111.9912,112.4945,495448.0
2018-01-05 15:30:00,118.47,119.0,118.44,118.82,1382158.0,112.4945,112.9977,112.466,112.8268,1382158.0
2018-01-08 09:30:00,118.53,119.54,118.07,119.33,769715.0,112.5514,113.5105,112.1147,113.3111,769715.0
2018-01-08 10:00:00,119.33,119.75,119.17,119.73,399645.0,113.3111,113.7099,113.1592,113.6909,399645.0
2018-01-08 10:30:00,119.73,120.17,119.7,120.01,601977.0,113.6909,114.1087,113.6624,113.9568,601977.0
2018-01-08 11:00:00,120.0,120.48,119.96,120.38,493887.0,113.9473,114.4031,113.9093,114.3081,493887.0
2018-01-08 11:30:00,120.38,120.44,119.78,119.8,351305.0,114.3081,114.3651,113.7384,113.7574,351305.0
2018-01-08 12:00:00,119.81,119.84,119.54,119.61,259631.0,113.7669,113.7954,113.5105,113.577,259631.0
2018-01-08 12:30:00,119.61,119.61,119.16,119.22,466169.0,113.577,113.577,113.1497,113.2066,466169.0
2018-01-08 13:00:00,119.22,119.39,119.2,119.35,232630.0,113.2066,113.3681,113.1877,113.3301,232630.0
2018-01-08 13:30:00,119.35,119.42,119.15,119.42,247147.0,113.3301,113.3966,113.1402,113.3966,247147.0
2018-01-08 14:00:00,119.41,119.57,119.4,119.46,190883.0,113.3871,113.539,113.3776,113.4345,190883.0
2018-01-08 14:30:00,119.46,119.47,119.25,119.3,340021.0,113.4345,113.444,113.2351,113.2826,340021.0
2018-01-08 15:00:00,119.3,119.39,119.22,119.3,336278.0,113.2826,113.3681,113.2066,113.2826,336278.0
2018-01-08 15:30:00,119.3,119.44,119.27,119.32,703683.0,113.2826,113.4155,113.2541,113.3016,703683.0
2018-01-09 09:30:00,119.97,119.97,118.66,118.72,765696.0,113.9188,113.9188,112.6749,112.7319,765696.0
2018-01-09 10:00:00,118.71,119.13,118.71,118.81,376140.0,112.7224,113.1212,112.7224,112.8173,376140.0
2018-01-09 10:30:00,118.82,119.04,118.71,118.92,263974.0,112.8268,113.0357,112.7224,112.9218,263974.0
2018-01-09 11:00:00,118.92,119.37,118.9,119.31,353827.0,112.9218,113.3491,112.9028,113.2921,353827.0
2018-01-09 11:30:00,119.31,119.75,119.04,119.07,319293.0,113.2921,113.7099,113.0357,113.0642,319293.0
2018-01-09 12:00:00,119.07,119.21,118.96,119.15,237087.0,113.0642,113.1971,112.9598,113.1402,237087.0
2018-01-09 12:30:00,119.15,119.22,119.01,119.17,182671.0,113.1402,113.2066,113.0072,113.1592,182671.0
2018-01-09 13:00:00,119.16,119.26,119.1,119.18,184387.0,113.1497,113.2446,113.0927,113.1687,184387.0
2018-01-09 13:30:00,119.18,119.18,119.0,119.1,182570.0,113.1687,113.1687,112.9977,113.0927,182570.0
2018-01-09 14:00:00,119.1,119.15,118.93,119.02,232089.0,113.0927,113.1402,112.9313,113.0167,232089.0
2018-01-09 14:30:00,119.01,119.36,119.01,119.3,288156.0,113.0072,113.3396,113.0072,113.2826,288156.0
2018-01-09 15:00:00,119.3,119.3,119.08,119.1,296430.0,113.2826,113.2826,113.0737,113.0927,296430.0
2018-01-09 15:30:00,119.11,119.34,118.97,119.11,736639.0,113.1022,113.3206,112.9693,113.1022,736639.0
2018-01-10 09:30:00,118.69,118.85,117.46,117.7,890651.0,112.7034,112.8553,111.5354,111.7633,890651.0
2018-01-10 10:00:00,117.69,118.15,117.62,117.93,366759.0,111.7538,112.1906,111.6873,111.9817,366759.0
2018-01-10 10:30:00,117.93,118.28,117.91,118.24,239567.0,111.9817,112.3141,111.9627,112.2761,239567.0
2018-01-10 11:00:00,118.24,118.48,118.21,118.44,304105.0,112.2761,112.504,112.2476,112.466,304105.0
2018-01-10 11:30:00,118.45,118.69,118.38,118.5,212530.0,112.4755,112.7034,112.409,112.523,212530.0
2018-01-10 12:00:00,118.5,118.58,118.23,118.38,188658.0,112.523,112.5989,112.2666,112.409,188658.0
2018-01-10 12:30:00,118.38,118.42,118.24,118.38,449358.0,112.409,112.447,112.2761,112.409,449358.0
2018-01-10 13:00:00,118.38,118.53,118.2,118.26,569179.0,112.409,112.5514,112.2381,112.2951,569179.0
2018-01-10 13:30:00,118.26,118.7,118.26,118.66,333507.0,112.2951,112.7129,112.2951,112.6749,333507.0
2018-01-10 14:00:00,118.67,118.7,118.35,118.4,400053.0,112.6844,112.7129,112.3805,112.428,400053.0
2018-01-10 14:30:00,118.4,118.56,118.33,118.5,692819.0,112.428,112.5799,112.3615,112.523,692819.0
2018-01-10 15:00:00,118.5,118.94,118.47,118.92,538712.0,112.523,112.9408,112.4945,112.9218,538712.0
2018-01-10 15:30:00,118.91,119.05,118.8,118.96,1062457.0,112.9123,113.0452,112.8078,112.9598,1062457.0
2018-01-11 09:30:00,118.8,119.48,118.68,119.15,547438.0,112.8078,113.4535,112.6939,113.1402,547438.0
2018-01-11 10:00:00,119.17,119.42,119.06,119.32,359796.0,113.1592,113.3966,113.0547,113.3016,359796.0
2018-01-11 10:30:00,119.33,119.63,119.27,119.53,266669.0,113.3111,113.596,113.2541,113.501,266669.0
2018-01-11 11:00:00,119.55,119.89,119.47,119.84,340662.0,113.52,113.8429,113.444,113.7954,340662.0
2018-01-11 11:30:00,119.85,119.87,119.53,119.79,236926.0,113.8049,113.8239,113.501,113.7479,236926.0
2018-01-11 12:00:00,119.79,119.96,119.75,119.88,243392.0,113.7479,113.9093,113.7099,113.8334,243392.0
2018-01-11 12:30:00,119.88,119.98,119.84,119.86,225418.0,113.8334,113.9283,113.7954,113.8144,225418.0
2018-01-11 13:00:00,119.87,119.97,119.76,119.76,163243.0,113.8239,113.9188,113.7194,113.7194,163243.0
2018-01-11 13:30:00,119.76,119.78,119.6,119.61,228050.0,113.7194,113.7384,113.5675,113.577,228050.0
2018-01-11 14:00:00,119.63,119.7,119.46,119.5,351505.0,113.596,113.6624,113.4345,113.4725,351505.0
2018-01-11 14:30:00,119.5,119.66,119.49,119.57,221596.0,113.4725,113.6245,113.463,113.539,221596.0
2018-01-11 15:00:00,119.59,119.84,119.56,119.78,294695.0,113.558,113.7954,113.5295,113.7384,294695.0
2018-01-11 15:30:00,119.78,119.95,119.66,119.86,867383.0,113.7384,113.8998,113.6245,113.8144,867383.0
2018-01-12 09:30:00,120.12,120.35,119.71,119.81,510453.0,114.0612,114.2796,113.6719,113.7669,510453.0
2018-01-12 10:00:00,119.82,120.06,119.76,120.0,316304.0,113.7764,114.0043,113.7194,113.9473,316304.0
2018-01-12 10:30:00,120.01,120.27,119.89,120.15,314890.0,113.9568,114.2037,113.8429,114.0897,314890.0
2018-01-12 11:00:00,120.15,120.23,120.07,120.19,208882.0,114.0897,114.1657,114.0138,114.1277,208882.0
2018-01-12 11:30:00,120.21,120.24,120.08,120.24,220869.0,114.1467,114.1752,114.0233,114.1752,220869.0
2018-01-12 12:00:00,120.24,120.27,120.04,120.05,188824.0,114.1752,114.2037,113.9853,113.9948,188824.0
2018-01-12 12:30:00,120.05,120.13,120.02,120.04,182191.0,113.9948,114.0707,113.9663,113.9853,182191.0
2018-01-12 13:00:00,120.05,120.08,119.82,119.94,225213.0,113.9948,114.0233,113.7764,113.8903,225213.0
2018-01-12 13:30:00,119.94,119.94,119.8,119.83,212445.0,113.8903,113.8903,113.7574,113.7859,212445.0
2018-01-12 14:00:00,119.84,120.06,119.82,120.03,256651.0,113.7954,114.0043,113.7764,113.9758,256651.0
2018-01-12 14:30:00,120.02,120.14,119.9,120.01,266556.0,113.9663,114.0802,113.8523,113.9568,266556.0
2018-01-12 15:00:00,120.01,120.08,119.77,119.89,247586.0,113.9568,114.0233,113.7289,113.8429,247586.0
2018-01-12 15:30:00,119.9,120.15,119.89,120.1,823987.0,113.8523,114.0897,113.8429,114.0423,823987.0
2018-01-16 09:30:00,121.18,121.94,121.05,121.08,773066.0,115.0678,115.7895,114.9443,114.9728,773066.0
2018-01-16 10:00:00,121.09,121.68,121.07,121.34,484814.0,114.9823,115.5426,114.9633,115.2197,484814.0
2018-01-16 10:30:00,121.34,121.44,120.97,121.22,351033.0,115.2197,115.3147,114.8684,115.1058,351033.0
2018-01-16 11:00:00,121.21,121.54,120.99,121.54,467873.0,115.0963,115.4096,114.8874,115.4096,467873.0
2018-01-16 11:30:00,121.51,121.82,121.27,121.34,393313.0,115.3811,115.6755,115.1532,115.2197,393313.0
2018-01-16 12:00:00,121.33,121.82,121.32,121.52,333403.0,115.2102,115.6755,115.2007,115.3906,333403.0
2018-01-16 12:30:00,121.52,121.7,121.4,121.46,257615.0,115.3906,115.5616,115.2767,115.3337,257615.0
2018-01-16 13:00:00,121.46,121.52,121.11,121.21,204553.0,115.3337,115.3906,115.0013,115.0963,204553.0
2018-01-16 13:30:00,121.21,121.5,121.06,121.14,356234.0,115.0963,115.3716,114.9538,115.0298,356234.0
2018-01-16 14:00:00,121.14,121.19,120.64,120.69,343837.0,115.0298,115.0773,114.555,114.6025,343837.0
2018-01-16 14:30:00,120.68,120.83,119.91,120.16,822370.0,114.593,114.7354,113.8618,114.0992,822370.0
2018-01-16 15:00:00,120.17,120.53,120.15,120.45,524292.0,114.1087,114.4506,114.0897,114.3746,524292.0
2018-01-16 15:30:00,120.47,120.63,120.32,120.39,916101.0,114.3936,114.5455,114.2512,114.3176,916101.0
2018-01-17 09:30:00,121.2,121.63,121.07,121.17,792737.0,115.0868,115.4951,114.9633,115.0583,792737.0
2018-01-17 10:00:00,121.17,121.34,120.73,120.82,484483.0,115.0583,115.2197,114.6405,114.7259,484483.0
2018-01-17 10:30:00,120.83,121.19,120.83,121.04,390240.0,114.7354,115.0773,114.7354,114.9348,390240.0
2018-01-17 11:00:00,121.05,121.18,120.81,121.15,396569.0,114.9443,115.0678,114.7164,115.0393,396569.0
2018-01-17 11:30:00,121.15,121.31,121.06,121.28,273753.0,115.0393,115.1912,114.9538,115.1627,273753.0
2018-01-17 12:00:00,121.28,121.49,121.27,121.42,329751.0,115.1627,115.3621,115.1532,115.2957,329751.0
2018-01-17 12:30:00,121.42,121.45,121.25,121.41,295122.0,115.2957,115.3242,115.1343,115.2862,295122.0
2018-01-17 13:00:00,121.41,121.49,121.28,121.44,198200.0,115.2862,115.3621,115.1627,115.3147,198200.0
2018-01-17 13:30:00,121.45,121.62,121.38,121.53,266724.0,115.3242,115.4856,115.2577,115.4001,266724.0
2018-01-17 14:00:00,121.53,121.75,121.52,121.66,350718.0,115.4001,115.609,115.3906,115.5236,350718.0
2018-01-17 14:30:00,121.66,121.81,121.63,121.68,303966.0,115.5236,115.666,115.4951,115.5426,303966.0
2018-01-17 15:00:00,121.69,121.87,121.68,121.79,389342.0,115.5521,115.723,115.5426,115.647,389342.0
2018-01-17 15:30:00,121.8,122.16,121.8,122.01,1198408.0,115.6565,115.9984,115.6565,115.8559,1198408.0
2018-01-18 09:30:00,122.52,122.94,122.03,122.61,861423.0,116.3402,116.739,115.8749,116.4257,861423.0
2018-01-18 10:00:00,122.61,122.67,122.3,122.52,443260.0,116.4257,116.4826,116.1313,116.3402,443260.0
2018-01-18 10:30:00,122.53,123.06,122.51,122.87,443411.0,116.3497,116.853,116.3307,116.6725,443411.0
2018-01-18 11:00:00,122.85,123.14,122.71,122.86,299666.0,116.6536,116.9289,116.5206,116.663,299666.0
2018-01-18 11:30:00,122.88,122.88,122.2,122.43,300446.0,116.682,116.682,116.0363,116.2547,300446.0
2018-01-18 12:00:00,122.44,122.92,122.42,122.9,235834.0,116.2642,116.72,116.2452,116.701,235834.0
2018-01-18 12:30:00,122.92,123.03,122.79,122.84,166386.0,116.72,116.8245,116.5966,116.6441,166386.0
2018-01-18 13:00:00,122.85,122.92,122.73,122.85,138717.0,116.6536,116.72,116.5396,116.6536,138717.0
2018-01-18 13:30:00,122.85,123.0,122.76,122.96,201890.0,116.6536,116.796,116.5681,116.758,201890.0
2018-01-18 14:00:00,122.99,123.15,122.91,123.13,205902.0,116.7865,116.9384,116.7105,116.9194,205902.0
2018-01-18 14:30:00,123.14,123.19,122.93,123.06,241517.0,116.9289,116.9764,116.7295,116.853,241517.0
2018-01-18 15:00:00,123.06,123.2,123.0,123.07,272054.0,116.853,116.9859,116.796,116.8625,272054.0
2018-01-18 15:30:00,123.06,123.17,122.87,123.09,805626.0,116.853,116.9574,116.6725,116.8814,805626.0
2018-01-19 09:30:00,123.05,123.65,122.72,122.83,1538690.0,116.8435,117.4132,116.5301,116.6346,1538690.0
2018-01-19 10:00:00,122.84,122.94,122.55,122.83,363270.0,116.6441,116.739,116.3687,116.6346,363270.0
2018-01-19 10:30:00,122.82,122.87,122.23,122.49,376357.0,116.6251,116.6725,116.0648,116.3117,376357.0
2018-01-19 11:00:00,122.49,122.51,121.93,122.16,410966.0,116.3117,116.3307,115.78,115.9984,410966.0
2018-01-19 11:30:00,122.17,122.22,122.02,122.04,353601.0,116.0078,116.0553,115.8654,115.8844,353601.0
2018-01-19 12:00:00,122.03,122.25,121.92,122.2,253571.0,115.8749,116.0838,115.7705,116.0363,253571.0
2018-01-19 12:30:00,122.22,122.28,122.06,122.11,270410.0,116.0553,116.1123,115.9034,115.9509,270410.0
2018-01-19 13:00:00,122.1,122.3,122.01,122.29,175569.0,115.9414,116.1313,115.8559,116.1218,175569.0
2018-01-19 13:30:00,122.28,122.5,122.26,122.44,231366.0,116.1123,116.3212,116.0933,116.2642,231366.0
2018-01-19 14:00:00,122.43,122.76,122.43,122.68,303765.0,116.2547,116.5681,116.2547,116.4921,303765.0
2018-01-19 14:30:00,122.68,122.79,122.51,122.64,313924.0,116.4921,116.5966,116.3307,116.4541,313924.0
2018-01-19 15:00:00,122.66,122.82,122.56,122.8,295150.0,116.4731,116.6251,116.3782,116.6061,295150.0
2018-01-19 15:30:00,122.8,122.92,122.63,122.7,1131751.0,116.6061,116.72,116.4446,116.5111,1131751.0
2018-01-22 09:30:00,122.87,122.98,122.4,122.89,513086.0,116.6725,116.777,116.2262,116.6915,513086.0
2018-01-22 10:00:00,122.88,123.17,122.8,123.16,436714.0,116.682,116.9574,116.6061,116.9479,436714.0
2018-01-22 10:30:00,123.16,123.3,122.94,123.01,265914.0,116.9479,117.0809,116.739,116.8055,265914.0
2018-01-22 11:00:00,123.03,123.21,122.98,123.03,216557.0,116.8245,116.9954,116.777,116.8245,216557.0
2018-01-22 11:30:00,123.06,123.5,123.04,123.5,185833.0,116.853,117.2708,116.834,117.2708,185833.0
2018-01-22 12:00:00,123.49,123.67,123.36,123.46,181280.0,117.2613,117.4322,117.1378,117.2328,181280.0
2018-01-22 12:30:00,123.44,123.63,123.43,123.44,158408.0,117.2138,117.3942,117.2043,117.2138,158408.0
2018-01-22 13:00:00,123.43,123.64,123.34,123.63,176260.0,117.2043,117.4037,117.1188,117.3942,176260.0
2018-01-22 13:30:00,123.63,123.71,123.53,123.67,162784.0,117.3942,117.4702,117.2993,117.4322,162784.0
2018-01-22 14:00:00,123.67,123.75,123.6,123.63,190862.0,117.4322,117.5082,117.3657,117.3942,190862.0
2018-01-22 14:30:00,123.63,123.73,123.48,123.66,163842.0,117.3942,117.4892,117.2518,117.4227,163842.0
2018-01-22 15:00:00,123.66,123.95,123.65,123.91,251078.0,117.4227,117.6981,117.4132,117.6601,251078.0
2018-01-22 15:30:00,123.92,124.32,123.88,124.31,826862.0,117.6696,118.0494,117.6316,118.0399,826862.0
2018-01-23 09:30:00,124.61,125.51,124.41,125.12,777242.0,118.3248,119.1794,118.1349,118.8091,777242.0
2018-01-23 10:00:00,125.17,125.3,124.75,124.87,467744.0,118.8565,118.98,118.4577,118.5717,467744.0
2018-01-23 10:30:00,124.88,125.17,124.82,124.99,307640.0,118.5812,118.8565,118.5242,118.6856,307640.0
2018-01-23 11:00:00,125.0,125.13,124.84,124.89,414730.0,118.6951,118.8185,118.5432,118.5907,414730.0
2018-01-23 11:30:00,124.89,124.99,124.57,124.61,278505.0,118.5907,118.6856,118.2868,118.3248,278505.0
2018-01-23 12:00:00,124.61,124.69,124.35,124.63,262096.0,118.3248,118.4007,118.0779,118.3438,262096.0
2018-01-23 12:30:00,124.59,124.66,124.4,124.54,178743.0,118.3058,118.3723,118.1254,118.2583,178743.0
2018-01-23 13:00:00,124.54,124.56,124.31,124.45,211757.0,118.2583,118.2773,118.0399,118.1728,211757.0
2018-01-23 13:30:00,124.46,124.56,124.37,124.41,165281.0,118.1823,118.2773,118.0969,118.1349,165281.0
2018-01-23 14:00:00,124.41,124.47,124.21,124.3,170689.0,118.1349,118.1918,117.945,118.0304,170689.0
2018-01-23 14:30:00,124.29,124.6,124.24,124.56,208856.0,118.0209,118.3153,117.9734,118.2773,208856.0
2018-01-23 15:00:00,124.56,124.66,124.44,124.61,187137.0,118.2773,118.3723,118.1634,118.3248,187137.0
2018-01-23 15:30:00,124.61,124.78,124.52,124.65,518464.0,118.3248,118.4862,118.2393,118.3628,518464.0
2018-01-24 09:30:00,125.05,125.45,124.59,125.16,878101.0,118.7426,119.1224,118.3058,118.847,878101.0
2018-01-24 10:00:00,125.17,125.33,125.05,125.28,288945.0,118.8565,119.0085,118.7426,118.961,288945.0
2018-01-24 10:30:00,125.3,125.35,124.85,124.99,322492.0,118.98,119.0275,118.5527,118.6856,322492.0
2018-01-24 11:00:00,124.99,125.07,124.42,124.55,327149.0,118.6856,118.7616,118.1444,118.2678,327149.0
2018-01-24 11:30:00,124.57,124.65,124.0,124.49,430697.0,118.2868,118.3628,117.7455,118.2108,430697.0
2018-01-24 12:00:00,124.5,124.52,124.04,124.22,235436.0,118.2203,118.2393,117.7835,117.9544,235436.0
2018-01-24 12:30:00,124.21,124.25,123.73,123.99,309341.0,117.945,117.9829,117.4892,117.7361,309341.0
2018-01-24 13:00:00,123.97,124.21,123.71,124.19,201721.0,117.7171,117.945,117.4702,117.926,201721.0
2018-01-24 13:30:00,124.2,124.5,124.08,124.26,196087.0,117.9355,118.2203,117.8215,117.9924,196087.0
2018-01-24 14:00:00,124.3,124.66,124.21,124.63,219420.0,118.0304,118.3723,117.945,118.3438,219420.0
2018-01-24 14:30:00,124.64,124.74,124.53,124.6,231398.0,118.3533,118.4482,118.2488,118.3153,231398.0
2018-01-24 15:00:00,124.58,124.71,124.48,124.66,208731.0,118.2963,118.4197,118.2013,118.3723,208731.0
2018-01-24 15:30:00,124.67,124.87,124.53,124.6,732863.0,118.3818,118.5717,118.2488,118.3153,732863.0
2018-01-25 09:30:00,125.0,125.1,124.63,124.74,604174.0,118.6951,118.7901,118.3438,118.4482,604174.0
2018-01-25 10:00:00,124.77,125.43,124.68,125.04,360002.0,118.4767,119.1034,118.3912,118.7331,360002.0
2018-01-25 10:30:00,125.06,125.2,124.83,125.0,262920.0,118.7521,118.885,118.5337,118.6951,262920.0
2018-01-25 11:00:00,124.98,125.31,124.94,125.2,321232.0,118.6761,118.9895,118.6381,118.885,321232.0
2018-01-25 11:30:00,125.22,125.35,125.08,125.16,288401.0,118.904,119.0275,118.7711,118.847,288401.0
2018-01-25 12:00:00,125.15,125.44,125.15,125.21,330734.0,118.8375,119.1129,118.8375,118.8945,330734.0
2018-01-25 12:30:00,125.21,125.3,125.03,125.27,244397.0,118.8945,118.98,118.7236,118.9515,244397.0
2018-01-25 13:00:00,125.26,125.27,125.05,125.18,148152.0,118.942,118.9515,118.7426,118.866,148152.0
2018-01-25 13:30:00,125.17,125.44,125.13,125.34,182535.0,118.8565,119.1129,118.8185,119.018,182535.0
2018-01-25 14:00:00,125.34,125.47,125.05,125.27,208763.0,119.018,119.1414,118.7426,118.9515,208763.0
2018-01-25 14:30:00,125.26,125.33,124.78,124.92,380891.0,118.942,119.0085,118.4862,118.6191,380891.0
2018-01-25 15:00:00,124.94,125.34,124.82,125.28,324096.0,118.6381,119.018,118.5242,118.961,324096.0
2018-01-25 15:30:00,125.28,125.38,125.14,125.25,515004.0,118.961,119.0559,118.828,118.9325,515004.0
2018-01-26 09:30:00,125.77,125.87,124.96,125.02,700406.0,119.4263,119.5212,118.6571,118.7141,700406.0
2018-01-26 10:00:00,125.02,125.13,124.76,125.05,356436.0,118.7141,118.8185,118.4672,118.7426,356436.0
2018-01-26 10:30:00,125.04,125.42,125.0,125.3,234320.0,118.7331,119.0939,118.6951,118.98,234320.0
2018-01-26 11:00:00,125.3,125.42,125.26,125.37,183536.0,118.98,119.0939,118.942,119.0464,183536.0
2018-01-26 11:30:00,125.38,125.54,125.27,125.4,207799.0,119.0559,119.2079,118.9515,119.0749,207799.0
2018-01-26 12:00:00,125.42,125.43,125.28,125.42,169346.0,119.0939,119.1034,118.961,119.0939,169346.0
2018-01-26 12:30:00,125.41,125.63,125.41,125.54,152549.0,119.0844,119.2933,119.0844,119.2079,152549.0
2018-01-26 13:00:00,125.55,125.65,125.54,125.57,142055.0,119.2174,119.3123,119.2079,119.2364,142055.0
2018-01-26 13:30:00,125.57,125.68,125.47,125.66,230828.0,119.2364,119.3408,119.1414,119.3218,230828.0
2018-01-26 14:00:00,125.66,125.75,125.6,125.61,160564.0,119.3218,119.4073,119.2648,119.2743,160564.0
2018-01-26 14:30:00,125.61,125.67,125.57,125.67,180465.0,119.2743,119.3313,119.2364,119.3313,180465.0
2018-01-26 15:00:00,125.66,125.91,125.66,125.91,281257.0,119.3218,119.5592,119.3218,119.5592,281257.0
2018-01-26 15:30:00,125.91,126.38,125.88,126.29,777676.0,119.5592,120.0055,119.5307,119.92,777676.0
2018-01-29 09:30:00,126.74,126.88,125.75,126.2,666095.0,120.3473,120.4803,119.4073,119.8346,666095.0
2018-01-29 10:00:00,126.23,126.3,125.54,125.92,368246.0,119.8631,119.9295,119.2079,119.5687,368246.0
2018-01-29 10:30:00,125.93,125.97,125.4,125.44,279721.0,119.5782,119.6162,119.0749,119.1129,279721.0
2018-01-29 11:00:00,125.46,125.59,125.11,125.46,374892.0,119.1319,119.2553,118.7996,119.1319,374892.0
2018-01-29 11:30:00,125.45,125.82,125.42,125.59,290075.0,119.1224,119.4737,119.0939,119.2553,290075.0
2018-01-29 12:00:00,125.59,125.6,125.36,125.52,191982.0,119.2553,119.2648,119.0369,119.1889,191982.0
2018-01-29 12:30:00,125.52,125.52,125.29,125.4,199899.0,119.1889,119.1889,118.9705,119.0749,199899.0
2018-01-29 13:00:00,125.4,125.48,125.28,125.3,191695.0,119.0749,119.1509,118.961,118.98,191695.0
2018-01-29 13:30:00,125.29,125.34,125.21,125.3,229133.0,118.9705,119.018,118.8945,118.98,229133.0
2018-01-29 14:00:00,125.3,125.38,125.2,125.25,220191.0,118.98,119.0559,118.885,118.9325,220191.0
2018-01-29 14:30:00,125.25,125.31,125.03,125.09,303820.0,118.9325,118.9895,118.7236,118.7806,303820.0
2018-01-29 15:00:00,125.1,125.33,124.93,124.94,345132.0,118.7901,119.0085,118.6286,118.6381,345132.0
2018-01-29 15:30:00,124.94,125.08,124.68,124.87,956835.0,118.6381,118.7711,118.3912,118.5717,956835.0
2018-01-30 09:30:00,123.82,124.29,123.4,123.4,1251226.0,117.5746,118.0209,117.1758,117.1758,1251226.0
2018-01-30 10:00:00,123.39,123.67,122.84,123.63,803212.0,117.1663,117.4322,116.6441,117.3942,803212.0
2018-01-30 10:30:00,123.63,123.83,123.26,123.79,580187.0,117.3942,117.5841,117.0429,117.5461,580187.0
2018-01-30 11:00:00,123.8,124.08,123.74,123.82,408030.0,117.5556,117.8215,117.4987,117.5746,408030.0
2018-01-30 11:30:00,123.83,124.08,123.54,123.54,322001.0,117.5841,117.8215,117.3087,117.3087,322001.0
2018-01-30 12:00:00,123.56,123.73,123.45,123.68,351053.0,117.3277,117.4892,117.2233,117.4417,351053.0
2018-01-30 12:30:00,123.68,123.81,123.45,123.8,351151.0,117.4417,117.5651,117.2233,117.5556,351151.0
2018-01-30 13:00:00,123.79,123.79,123.45,123.61,215700.0,117.5461,117.5461,117.2233,117.3752,215700.0
2018-01-30 13:30:00,123.6,123.79,123.57,123.74,258172.0,117.3657,117.5461,117.3372,117.4987,258172.0
2018-01-30 14:00:00,123.75,123.83,123.51,123.58,263800.0,117.5082,117.5841,117.2803,117.3467,263800.0
2018-01-30 14:30:00,123.59,123.66,123.37,123.48,338876.0,117.3562,117.4227,117.1473,117.2518,338876.0
2018-01-30 15:00:00,123.48,123.69,123.43,123.61,342620.0,117.2518,117.4512,117.2043,117.3752,342620.0
2018-01-30 15:30:00,123.61,123.86,123.52,123.56,751232.0,117.3752,117.6126,117.2898,117.3277,751232.0
2018-01-31 09:30:00,123.7,124.32,123.04,124.19,751025.0,117.4607,118.0494,116.834,117.926,751025.0
2018-01-31 10:00:00,124.16,124.35,123.98,124.22,376167.0,117.8975,118.0779,117.7266,117.9544,376167.0
2018-01-31 10:30:00,124.24,124.26,123.83,123.89,352829.0,117.9734,117.9924,117.5841,117.6411,352829.0
2018-01-31 11:00:00,123.9,124.37,123.82,124.3,257542.0,117.6506,118.0969,117.5746,118.0304,257542.0
2018-01-31 11:30:00,124.28,124.48,124.21,124.22,152451.0,118.0114,118.2013,117.945,117.9544,152451.0
2018-01-31 12:00:00,124.2,124.32,124.13,124.22,209350.0,117.9355,118.0494,117.869,117.9544,209350.0
2018-01-31 12:30:00,124.23,124.29,124.12,124.18,185958.0,117.9639,118.0209,117.8595,117.9165,185958.0
2018-01-31 13:00:00,124.17,124.24,124.03,124.12,353877.0,117.907,117.9734,117.774,117.8595,353877.0
2018-01-31 13:30:00,124.13,124.24,123.97,124.15,217812.0,117.869,117.9734,117.7171,117.888,217812.0
2018-01-31 14:00:00,124.16,124.46,123.92,123.99,296958.0,117.8975,118.1823,117.6696,117.7361,296958.0
2018-01-31 14:30:00,124.0,124.18,123.75,124.01,299334.0,117.7455,117.9165,117.5082,117.755,299334.0
2018-01-31 15:00:00,124.0,124.13,123.71,124.07,375673.0,117.7455,117.869,117.4702,117.812,375673.0
2018-01-31 15:30:00,124.09,124.44,124.08,124.25,868559.0,117.831,118.1634,117.8215,117.9829,868559.0
2018-02-01 09:30:00,124.74,126.26,124.1,124.93,1648590.0,118.4482,119.8916,117.8405,118.6286,1648590.0
2018-02-01 10:00:00,124.91,125.22,124.29,124.54,610062.0,118.6096,118.904,118.0209,118.2583,610062.0
2018-02-01 10:30:00,124.56,125.3,124.35,125.3,631983.0,118.2773,118.98,118.0779,118.98,631983.0
2018-02-01 11:00:00,125.28,125.48,124.7,124.95,508687.0,118.961,119.1509,118.4102,118.6476,508687.0
2018-02-01 11:30:00,124.95,125.32,124.83,125.3,473615.0,118.6476,118.999,118.5337,118.98,473615.0
2018-02-01 12:00:00,125.31,125.44,125.1,125.17,304781.0,118.9895,119.1129,118.7901,118.8565,304781.0
2018-02-01 12:30:00,125.18,125.54,125.15,125.48,402083.0,118.866,119.2079,118.8375,119.1509,402083.0
2018-02-01 13:00:00,125.47,125.83,125.44,125.65,471307.0,119.1414,119.4832,119.1129,119.3123,471307.0
2018-02-01 13:30:00,125.67,125.7,124.68,124.85,498634.0,119.3313,119.3598,118.3912,118.5527,498634.0
2018-02-01 14:00:00,124.85,125.06,124.53,124.78,478268.0,118.5527,118.7521,118.2488,118.4862,478268.0
2018-02-01 14:30:00,124.78,125.37,124.74,125.03,486155.0,118.4862,119.0464,118.4482,118.7236,486155.0
2018-02-01 15:00:00,125.03,125.13,124.78,124.84,459450.0,118.7236,118.8185,118.4862,118.5432,459450.0
2018-02-01 15:30:00,124.86,125.76,124.5,125.6,1666280.0,118.5622,119.4168,118.2203,119.2648,1666280.0
2018-02-02 09:30:00,123.72,123.72,122.22,123.06,2002170.0,117.4797,117.4797,116.0553,116.853,2002170.0
2018-02-02 10:00:00,123.05,123.08,121.61,122.5,1221296.0,116.8435,116.872,115.4761,116.3212,1221296.0
2018-02-02 10:30:00,122.51,123.1,122.5,122.87,557923.0,116.3307,116.8909,116.3212,116.6725,557923.0
2018-02-02 11:00:00,122.85,122.93,122.11,122.15,523485.0,116.6536,116.7295,115.9509,115.9889,523485.0
2018-02-02 11:30:00,122.14,122.65,122.05,122.06,427761.0,115.9794,116.4636,115.8939,115.9034,427761.0
2018-02-02 12:00:00,122.06,122.79,121.87,122.68,446835.0,115.9034,116.5966,115.723,116.4921,446835.0
2018-02-02 12:30:00,122.68,122.71,122.05,122.14,393402.0,116.4921,116.5206,115.8939,115.9794,393402.0
2018-02-02 13:00:00,122.14,122.46,121.83,122.01,603173.0,115.9794,116.2832,115.685,115.8559,603173.0
2018-02-02 13:30:00,122.02,122.06,120.77,121.48,1076819.0,115.8654,115.9034,114.6785,115.3527,1076819.0
2018-02-02 14:00:00,121.48,121.65,120.9,120.93,593040.0,115.3527,115.5141,114.8019,114.8304,593040.0
2018-02-02 14:30:00,120.92,121.64,120.91,121.32,696275.0,114.8209,115.5046,114.8114,115.2007,696275.0
2018-02-02 15:00:00,121.28,121.71,120.76,121.51,797545.0,115.1627,115.5711,114.669,115.3811,797545.0
2018-02-02 15:30:00,121.52,121.55,120.7,120.8,1548715.0,115.3906,115.4191,114.612,114.707,1548715.0
2018-02-05 09:30:00,118.5,119.92,118.0,119.54,1971315.0,112.523,113.8713,112.0482,113.5105,1971315.0
2018-02-05 10:00:00,119.55,121.13,119.3,120.98,902764.0,113.52,115.0203,113.2826,114.8779,902764.0
2018-02-05 10:30:00,120.95,121.1,120.16,120.46,738190.0,114.8494,114.9918,114.0992,114.3841,738190.0
2018-02-05 11:00:00,120.45,120.6,119.83,120.32,560295.0,114.3746,114.517,113.7859,114.2512,560295.0
2018-02-05 11:30:00,120.26,120.49,119.82,120.1,363002.0,114.1942,114.4126,113.7764,114.0423,363002.0
2018-02-05 12:00:00,120.13,120.19,119.67,119.88,448014.0,114.0707,114.1277,113.6339,113.8334,448014.0
2018-02-05 12:30:00,119.87,120.17,119.81,119.92,272161.0,113.8239,114.1087,113.7669,113.8713,272161.0
2018-02-05 13:00:00,119.92,119.95,119.37,119.65,458377.0,113.8713,113.8998,113.3491,113.615,458377.0
2018-02-05 13:30:00,119.58,120.27,119.48,120.17,509182.0,113.5485,114.2037,113.4535,114.1087,509182.0
2018-02-05 14:00:00,120.18,120.23,119.27,119.43,685507.0,114.1182,114.1657,113.2541,113.4061,685507.0
2018-02-05 14:30:00,119.41,119.52,118.56,118.59,1031798.0,113.3871,113.4915,112.5799,112.6084,1031798.0
2018-02-05 15:00:00,118.62,118.85,115.01,118.55,2368563.0,112.6369,112.8553,109.209,112.5704,2368563.0
2018-02-05 15:30:00,118.63,118.74,116.09,116.27,2494171.0,112.6464,112.7509,110.2345,110.4054,2494171.0
2018-02-06 09:30:00,115.2,118.03,113.25,117.46,3470935.0,109.3894,112.0767,107.5378,111.5354,3470935.0
2018-02-06 10:00:00,117.48,118.46,116.19,117.15,1652581.0,111.5544,112.485,110.3295,111.2411,1652581.0
2018-02-06 10:30:00,117.12,117.56,116.24,117.08,1093664.0,111.2126,111.6304,110.377,111.1746,1093664.0
2018-02-06 11:00:00,117.03,117.39,116.28,116.89,749845.0,111.1271,111.4689,110.4149,110.9942,749845.0
2018-02-06 11:30:00,116.92,117.35,116.09,117.07,622891.0,111.0227,111.431,110.2345,111.1651,622891.0
2018-02-06 12:00:00,117.04,118.0,117.01,117.95,482991.0,111.1366,112.0482,111.1081,112.0007,482991.0
2018-02-06 12:30:00,117.91,118.32,117.44,117.97,662211.0,111.9627,112.352,111.5164,112.0197,662211.0
2018-02-06 13:00:00,117.92,118.05,117.17,117.87,542840.0,111.9722,112.0957,111.26,111.9247,542840.0
2018-02-06 13:30:00,117.88,117.88,116.62,116.84,583859.0,111.9342,111.9342,110.7378,110.9467,583859.0
2018-02-06 14:00:00,116.8,117.44,116.76,117.08,555820.0,110.9087,111.5164,110.8707,111.1746,555820.0
2018-02-06 14:30:00,117.03,118.71,116.87,118.65,745337.0,111.1271,112.7224,110.9752,112.6654,745337.0
2018-02-06 15:00:00,118.61,119.59,118.55,119.12,1342363.0,112.6274,113.558,112.5704,113.1117,1342363.0
2018-02-06 15:30:00,119.11,120.3,118.93,120.04,1950499.0,113.1022,114.2322,112.9313,113.9853,1950499.0
2018-02-07 09:30:00,120.09,120.38,119.21,120.3,1179832.0,114.0328,114.3081,113.1971,114.2322,1179832.0
2018-02-07 10:00:00,120.31,121.28,120.23,120.94,625059.0,114.2417,115.1627,114.1657,114.8399,625059.0
2018-02-07 10:30:00,120.99,122.01,120.85,121.84,584009.0,114.8874,115.8559,114.7544,115.6945,584009.0
2018-02-07 11:00:00,121.84,122.46,121.84,122.28,628974.0,115.6945,116.2832,115.6945,116.1123,628974.0
2018-02-07 11:30:00,122.26,122.27,121.68,122.0,374797.0,116.0933,116.1028,115.5426,115.8464,374797.0
2018-02-07 12:00:00,122.0,122.0,121.27,121.57,263087.0,115.8464,115.8464,115.1532,115.4381,263087.0
2018-02-07 12:30:00,121.59,121.62,121.07,121.29,242725.0,115.4571,115.4856,114.9633,115.1722,242725.0
2018-02-07 13:00:00,121.31,121.49,120.28,120.54,406191.0,115.1912,115.3621,114.2132,114.4601,406191.0
2018-02-07 13:30:00,120.52,121.17,120.42,120.73,255194.0,114.4411,115.0583,114.3461,114.6405,255194.0
2018-02-07 14:00:00,120.75,120.78,120.23,120.77,228732.0,114.6595,114.688,114.1657,114.6785,228732.0
2018-02-07 14:30:00,120.75,120.84,119.95,120.33,435984.0,114.6595,114.7449,113.8998,114.2607,435984.0
2018-02-07 15:00:00,120.34,121.06,120.28,121.0,379193.0,114.2702,114.9538,114.2132,114.8969,379193.0
2018-02-07 15:30:00,121.0,121.11,119.6,119.63,897916.0,114.8969,115.0013,113.5675,113.596,897916.0
2018-02-08 09:30:00,119.53,119.7,118.17,118.75,1010985.0,113.501,113.6624,112.2096,112.7604,1010985.0
2018-02-08 10:00:00,118.75,119.19,117.96,117.99,682144.0,112.7604,113.1782,112.0102,112.0387,682144.0
2018-02-08 10:30:00,117.99,118.1,117.11,117.39,608177.0,112.0387,112.1431,111.2031,111.4689,608177.0
2018-02-08 11:00:00,117.39,117.97,116.86,117.07,571664.0,111.4689,112.0197,110.9657,111.1651,571664.0
2018-02-08 11:30:00,117.04,118.0,116.87,117.53,395782.0,111.1366,112.0482,110.9752,111.6019,395782.0
2018-02-08 12:00:00,117.61,117.94,116.85,117.02,384698.0,111.6779,111.9912,110.9562,111.1176,384698.0
2018-02-08 12:30:00,116.99,117.5,115.96,116.41,913567.0,111.0891,111.5734,110.1111,110.5384,913567.0
2018-02-08 13:00:00,116.34,117.1,116.04,116.21,614729.0,110.4719,111.1936,110.187,110.3485,614729.0
2018-02-08 13:30:00,116.23,117.25,116.09,116.98,709869.0,110.3675,111.336,110.2345,111.0796,709869.0
2018-02-08 14:00:00,116.97,117.14,116.19,116.35,367944.0,111.0701,111.2316,110.3295,110.4814,367944.0
2018-02-08 14:30:00,116.34,116.4,115.59,116.02,539991.0,110.4719,110.5289,109.7597,110.1681,539991.0
2018-02-08 15:00:00,116.02,116.55,115.69,116.04,701042.0,110.1681,110.6713,109.8547,110.187,701042.0
2018-02-08 15:30:00,116.03,116.21,113.54,113.93,2111225.0,110.1775,110.3485,107.8131,108.1835,2111225.0
2018-02-09 09:30:00,114.55,116.5,114.01,115.63,1630591.0,108.7722,110.6238,108.2594,109.7977,1630591.0
2018-02-09 10:00:00,115.65,115.82,114.87,115.11,1071633.0,109.8167,109.9781,109.0761,109.3039,1071633.0
2018-02-09 10:30:00,115.12,115.49,113.73,114.55,959960.0,109.3134,109.6648,107.9936,108.7722,959960.0
2018-02-09 11:00:00,114.57,115.05,114.17,114.5,780599.0,108.7912,109.247,108.4114,108.7247,780599.0
2018-02-09 11:30:00,114.5,114.57,113.96,113.97,884008.0,108.7247,108.7912,108.212,108.2215,884008.0
2018-02-09 12:00:00,113.97,114.14,112.66,112.72,1128667.0,108.2215,108.3829,106.9775,107.0345,1128667.0
2018-02-09 12:30:00,112.75,112.89,111.2,112.65,1593223.0,107.063,107.1959,105.5912,106.968,1593223.0
2018-02-09 13:00:00,112.62,112.66,111.41,111.72,877836.0,106.9395,106.9775,105.7906,106.0849,877836.0
2018-02-09 13:30:00,111.65,112.86,111.02,112.48,1053672.0,106.0185,107.1674,105.4202,106.8066,1053672.0
2018-02-09 14:00:00,112.42,115.04,112.39,114.28,1125200.0,106.7496,109.2375,106.7211,108.5158,1125200.0
2018-02-09 14:30:00,114.35,115.12,113.81,114.57,864312.0,108.5823,109.3134,108.0695,108.7912,864312.0
2018-02-09 15:00:00,114.54,115.48,113.76,115.3,845123.0,108.7627,109.6553,108.022,109.4844,845123.0
2018-02-09 15:30:00,115.33,117.21,115.16,116.32,1768640.0,109.5129,111.298,109.3514,110.4529,1768640.0
2018-02-12 09:30:00,117.79,118.63,116.88,117.0,1277696.0,111.8488,112.6464,110.9847,111.0986,1277696.0
2018-02-12 10:00:00,117.0,118.03,116.95,117.38,578229.0,111.0986,112.0767,111.0511,111.4595,578229.0
2018-02-12 10:30:00,117.4,118.1,117.07,117.86,523951.0,111.4784,112.1431,111.1651,111.9152,523951.0
2018-02-12 11:00:00,117.85,118.4,117.63,118.08,504576.0,111.9057,112.428,111.6968,112.1241,504576.0
2018-02-12 11:30:00,118.07,118.76,117.71,118.76,534973.0,112.1147,112.7698,111.7728,112.7698,534973.0
2018-02-12 12:00:00,118.76,118.84,118.31,118.58,331361.0,112.7698,112.8458,112.3425,112.5989,331361.0
2018-02-12 12:30:00,118.55,118.59,118.17,118.38,256492.0,112.5704,112.6084,112.2096,112.409,256492.0
2018-02-12 13:00:00,118.42,118.53,118.03,118.21,233852.0,112.447,112.5514,112.0767,112.2476,233852.0
2018-02-12 13:30:00,118.21,118.62,118.13,118.5,293706.0,112.2476,112.6369,112.1716,112.523,293706.0
2018-02-12 14:00:00,118.51,118.58,118.0,118.22,349036.0,112.5325,112.5989,112.0482,112.2571,349036.0
2018-02-12 14:30:00,118.24,118.41,117.9,118.09,338750.0,112.2761,112.4375,111.9532,112.1336,338750.0
2018-02-12 15:00:00,118.13,118.75,118.08,118.56,424580.0,112.1716,112.7604,112.1241,112.5799,424580.0
2018-02-12 15:30:00,118.57,118.71,117.83,118.39,1121407.0,112.5894,112.7224,111.8868,112.4185,1121407.0
2018-02-13 09:30:00,117.85,118.13,117.3,117.95,891833.0,111.9057,112.1716,111.3835,112.0007,891833.0
2018-02-13 10:00:00,117.91,118.15,117.69,117.76,617406.0,111.9627,112.1906,111.7538,111.8203,617406.0
2018-02-13 10:30:00,117.73,118.01,117.49,117.82,461240.0,111.7918,112.0577,111.5639,111.8773,461240.0
2018-02-13 11:00:00,117.8,117.93,117.22,117.4,688682.0,111.8583,111.9817,111.3075,111.4784,688682.0
2018-02-13 11:30:00,117.37,117.87,117.13,117.79,305590.0,111.45,111.9247,111.2221,111.8488,305590.0
2018-02-13 12:00:00,117.79,117.93,117.51,117.56,307586.0,111.8488,111.9817,111.5829,111.6304,307586.0
2018-02-13 12:30:00,117.55,117.64,117.26,117.45,260478.0,111.6209,111.7063,111.3455,111.5259,260478.0
2018-02-13 13:00:00,117.45,118.0,117.34,117.9,210609.0,111.5259,112.0482,111.4215,111.9532,210609.0
2018-02-13 13:30:00,117.9,118.38,117.86,118.19,312101.0,111.9532,112.409,111.9152,112.2286,312101.0
2018-02-13 14:00:00,118.21,118.58,118.18,118.4,304033.0,112.2476,112.5989,112.2191,112.428,304033.0
2018-02-13 14:30:00,118.39,118.4,117.97,118.3,359981.0,112.4185,112.428,112.0197,112.333,359981.0
2018-02-13 15:00:00,118.28,118.66,118.17,118.58,408904.0,112.3141,112.6749,112.2096,112.5989,408904.0
2018-02-13 15:30:00,118.59,118.8,118.27,118.37,820903.0,112.6084,112.8078,112.3046,112.3995,820903.0
2018-02-14 09:30:00,117.62,119.0,117.5,118.31,700007.0,111.6873,112.9977,111.5734,112.3425,700007.0
2018-02-14 10:00:00,118.3,119.8,118.3,119.78,620398.0,112.333,113.7574,112.333,113.7384,620398.0
2018-02-14 10:30:00,119.79,119.99,119.36,119.55,526126.0,113.7479,113.9378,113.3396,113.52,526126.0
2018-02-14 11:00:00,119.56,119.87,119.49,119.75,376503.0,113.5295,113.8239,113.463,113.7099,376503.0
2018-02-14 11:30:00,119.78,119.88,119.21,119.41,312949.0,113.7384,113.8334,113.1971,113.3871,312949.0
2018-02-14 12:00:00,119.43,119.63,119.16,119.57,225057.0,113.4061,113.596,113.1497,113.539,225057.0
2018-02-14 12:30:00,119.56,119.89,119.38,119.84,238395.0,113.5295,113.8429,113.3586,113.7954,238395.0
2018-02-14 13:00:00,119.84,120.23,119.8,119.92,258469.0,113.7954,114.1657,113.7574,113.8713,258469.0
2018-02-14 13:30:00,119.96,120.12,119.73,119.94,363519.0,113.9093,114.0612,113.6909,113.8903,363519.0
2018-02-14 14:00:00,119.97,120.29,119.95,119.96,343808.0,113.9188,114.2227,113.8998,113.9093,343808.0
2018-02-14 14:30:00,119.97,120.25,119.89,120.21,270079.0,113.9188,114.1847,113.8429,114.1467,270079.0
2018-02-14 15:00:00,120.21,120.69,120.2,120.62,441466.0,114.1467,114.6025,114.1372,114.536,441466.0
2018-02-14 15:30:00,120.63,120.95,120.56,120.82,1229641.0,114.5455,114.8494,114.4791,114.7259,1229641.0
2018-02-15 09:30:00,121.7,121.9,120.63,121.07,927378.0,115.76,115.9503,114.7422,115.1608,927378.0
2018-02-15 10:00:00,121.08,121.17,120.41,120.87,738342.0,115.1703,115.2559,114.533,114.9705,738342.0
2018-02-15 10:30:00,120.85,120.93,119.97,120.08,468659.0,114.9515,115.0276,114.1145,114.2191,468659.0
2018-02-15 11:00:00,120.04,120.75,119.97,120.75,333350.0,114.181,114.8564,114.1145,114.8564,333350.0
2018-02-15 11:30:00,120.75,120.78,120.46,120.66,215628.0,114.8564,114.8849,114.5805,114.7708,215628.0
2018-02-15 12:00:00,120.7,120.89,120.46,120.69,194972.0,114.8088,114.9896,114.5805,114.7993,194972.0
2018-02-15 12:30:00,120.69,121.02,120.69,120.99,206106.0,114.7993,115.1132,114.7993,115.0847,206106.0
2018-02-15 13:00:00,120.98,121.36,120.98,121.03,295606.0,115.0752,115.4366,115.0752,115.1227,295606.0
2018-02-15 13:30:00,121.04,121.43,120.9,121.39,194821.0,115.1322,115.5032,114.9991,115.4651,194821.0
2018-02-15 14:00:00,121.4,121.85,121.3,121.57,280008.0,115.4747,115.9027,115.3795,115.6364,280008.0
2018-02-15 14:30:00,121.57,121.68,121.27,121.4,257825.0,115.6364,115.741,115.351,115.4747,257825.0
2018-02-15 15:00:00,121.4,121.89,121.4,121.72,395226.0,115.4747,115.9407,115.4747,115.779,395226.0
2018-02-15 15:30:00,121.72,122.31,121.56,122.31,822297.0,115.779,116.3402,115.6269,116.3402,822297.0
2018-02-16 09:30:00,121.63,122.31,121.57,122.16,822182.0,115.6934,116.3402,115.6364,116.1976,822182.0
2018-02-16 10:00:00,122.2,122.67,121.88,122.63,306732.0,116.2356,116.6827,115.9312,116.6446,306732.0
2018-02-16 10:30:00,122.63,122.69,122.09,122.09,381093.0,116.6446,116.7017,116.131,116.131,381093.0
2018-02-16 11:00:00,122.09,122.7,122.09,122.48,295312.0,116.131,116.7112,116.131,116.5019,295312.0
2018-02-16 11:30:00,122.5,122.84,122.48,122.65,238916.0,116.521,116.8444,116.5019,116.6636,238916.0
2018-02-16 12:00:00,122.65,122.86,122.55,122.75,170414.0,116.6636,116.8634,116.5685,116.7588,170414.0
2018-02-16 12:30:00,122.76,122.99,122.5,122.72,257895.0,116.7683,116.9871,116.521,116.7302,257895.0
2018-02-16 13:00:00,122.73,122.81,122.3,122.37,181146.0,116.7397,116.8158,116.3307,116.3973,181146.0
2018-02-16 13:30:00,122.39,122.73,122.05,122.35,261635.0,116.4163,116.7397,116.0929,116.3783,261635.0
2018-02-16 14:00:00,122.34,122.59,121.82,122.04,458024.0,116.3688,116.6066,115.8742,116.0834,458024.0
2018-02-16 14:30:00,122.06,122.27,121.84,122.2,279901.0,116.1024,116.3022,115.8932,116.2356,279901.0
2018-02-16 15:00:00,122.19,122.44,122.1,122.33,220126.0,116.2261,116.4639,116.1405,116.3593,220126.0
2018-02-16 15:30:00,122.31,122.39,121.86,121.87,635665.0,116.3402,116.4163,115.9122,115.9217,635665.0
2018-02-20 09:30:00,121.35,123.05,121.02,122.28,957388.0,115.4271,117.0441,115.1132,116.3117,957388.0
2018-02-20 10:00:00,122.24,122.64,122.04,122.25,381561.0,116.2737,116.6541,116.0834,116.2832,381561.0
2018-02-20 10:30:00,122.25,122.42,121.85,122.1,402679.0,116.2832,116.4449,115.9027,116.1405,402679.0
2018-02-20 11:00:00,122.1,122.65,122.02,122.61,455278.0,116.1405,116.6636,116.0644,116.6256,455278.0
2018-02-20 11:30:00,122.62,122.74,122.22,122.62,337898.0,116.6351,116.7493,116.2546,116.6351,337898.0
2018-02-20 12:00:00,122.6,122.7,122.27,122.36,233733.0,116.6161,116.7112,116.3022,116.3878,233733.0
2018-02-20 12:30:00,122.36,122.63,122.36,122.57,220577.0,116.3878,116.6446,116.3878,116.5876,220577.0
2018-02-20 13:00:00,122.57,122.6,122.12,122.29,177995.0,116.5876,116.6161,116.1595,116.3212,177995.0
2018-02-20 13:30:00,122.27,122.67,122.22,122.56,135509.0,116.3022,116.6827,116.2546,116.578,135509.0
2018-02-20 14:00:00,122.55,122.62,122.13,122.2,231286.0,116.5685,116.6351,116.169,116.2356,231286.0
2018-02-20 14:30:00,122.2,122.46,121.89,121.9,202841.0,116.2356,116.4829,115.9407,115.9503,202841.0
2018-02-20 15:00:00,121.9,122.02,121.46,121.67,429255.0,115.9503,116.0644,115.5317,115.7315,429255.0
2018-02-20 15:30:00,121.69,122.18,121.53,122.0,602036.0,115.7505,116.2166,115.5983,116.0454,602036.0
2018-02-21 09:30:00,122.05,122.18,121.71,121.85,659298.0,116.0929,116.2166,115.7695,115.9027,659298.0
2018-02-21 10:00:00,121.89,122.34,121.77,122.12,433445.0,115.9407,116.3688,115.8266,116.1595,433445.0
2018-02-21 10:30:00,122.13,122.49,122.1,122.27,223136.0,116.169,116.5115,116.1405,116.3022,223136.0
2018-02-21 11:00:00,122.29,122.35,121.93,122.17,414811.0,116.3212,116.3783,115.9788,116.2071,414811.0
2018-02-21 11:30:00,122.16,122.55,121.89,121.93,265006.0,116.1976,116.5685,115.9407,115.9788,265006.0
2018-02-21 12:00:00,121.93,122.13,121.84,121.93,212476.0,115.9788,116.169,115.8932,115.9788,212476.0
2018-02-21 12:30:00,121.91,122.16,121.88,122.15,231445.0,115.9598,116.1976,115.9312,116.1881,231445.0
2018-02-21 13:00:00,122.15,122.28,122.08,122.16,127907.0,116.1881,116.3117,116.1215,116.1976,127907.0
2018-02-21 13:30:00,122.16,122.27,121.98,122.02,137083.0,116.1976,116.3022,116.0264,116.0644,137083.0
2018-02-21 14:00:00,122.01,122.83,121.89,122.36,347219.0,116.0549,116.8349,115.9407,116.3878,347219.0
2018-02-21 14:30:00,122.35,122.53,121.8,122.02,214700.0,116.3783,116.5495,115.8551,116.0644,214700.0
2018-02-21 15:00:00,122.01,122.01,121.01,121.48,374517.0,116.0549,116.0549,115.1037,115.5508,374517.0
2018-02-21 15:30:00,121.49,121.73,120.41,120.47,850357.0,115.5603,115.7886,114.533,114.5901,850357.0
2018-02-22 09:30:00,120.67,120.87,119.8,120.06,576603.0,114.7803,114.9705,113.9528,114.2001,576603.0
2018-02-22 10:00:00,119.98,120.43,119.61,120.43,332615.0,114.124,114.552,113.772,114.552,332615.0
2018-02-22 10:30:00,120.41,120.62,120.21,120.33,254339.0,114.533,114.7327,114.3427,114.4569,254339.0
2018-02-22 11:00:00,120.34,120.99,120.3,120.94,310297.0,114.4664,115.0847,114.4283,115.0371,310297.0
2018-02-22 11:30:00,120.92,121.22,120.7,121.08,156264.0,115.0181,115.3034,114.8088,115.1703,156264.0
2018-02-22 12:00:00,121.08,121.38,120.99,121.18,154769.0,115.1703,115.4556,115.0847,115.2654,154769.0
2018-02-22 12:30:00,121.19,121.22,120.59,120.77,201976.0,115.2749,115.3034,114.7042,114.8754,201976.0
2018-02-22 13:00:00,120.76,120.95,120.48,120.73,140820.0,114.8659,115.0466,114.5996,114.8374,140820.0
2018-02-22 13:30:00,120.74,120.81,120.33,120.72,173935.0,114.8469,114.9135,114.4569,114.8279,173935.0
2018-02-22 14:00:00,120.68,121.24,120.68,121.19,175548.0,114.7898,115.3225,114.7898,115.2749,175548.0
2018-02-22 14:30:00,121.19,121.24,120.41,120.49,193660.0,115.2749,115.3225,114.533,114.6091,193660.0
2018-02-22 15:00:00,120.44,120.78,120.28,120.54,199135.0,114.5615,114.8849,114.4093,114.6566,199135.0
2018-02-22 15:30:00,120.55,120.74,120.15,120.4,615121.0,114.6661,114.8469,114.2857,114.5235,615121.0
2018-02-23 09:30:00,121.57,121.8,121.22,121.4,566655.0,115.6364,115.8551,115.3034,115.4747,566655.0
2018-02-23 10:00:00,121.39,121.88,121.37,121.51,293123.0,115.4651,115.9312,115.4461,115.5793,293123.0
2018-02-23 10:30:00,121.53,121.85,121.37,121.74,211743.0,115.5983,115.9027,115.4461,115.7981,211743.0
2018-02-23 11:00:00,121.75,122.14,121.73,122.01,236976.0,115.8076,116.1785,115.7886,116.0549,236976.0
2018-02-23 11:30:00,122.02,122.36,121.98,122.3,185696.0,116.0644,116.3878,116.0264,116.3307,185696.0
2018-02-23 12:00:00,122.3,122.51,122.09,122.15,225443.0,116.3307,116.5305,116.131,116.1881,225443.0
2018-02-23 12:30:00,122.17,122.56,122.15,122.41,279206.0,116.2071,116.578,116.1881,116.4354,279206.0
2018-02-23 13:00:00,122.4,122.43,122.13,122.39,166796.0,116.4259,116.4544,116.169,116.4163,166796.0
2018-02-23 13:30:00,122.39,122.5,122.17,122.25,114742.0,116.4163,116.521,116.2071,116.2832,114742.0
2018-02-23 14:00:00,122.26,122.27,122.03,122.05,182240.0,116.2927,116.3022,116.0739,116.0929,182240.0
2018-02-23 14:30:00,122.03,122.37,121.9,122.27,216675.0,116.0739,116.3973,115.9503,116.3022,216675.0
2018-02-23 15:00:00,122.28,122.71,122.24,122.63,326937.0,116.3117,116.7207,116.2737,116.6446,326937.0
2018-02-23 15:30:00,122.66,122.96,122.41,122.91,652518.0,116.6732,116.9585,116.4354,116.911,652518.0
2018-02-26 09:30:00,123.58,124.2,123.32,123.95,626784.0,117.5483,118.138,117.3009,117.9002,626784.0
2018-02-26 10:00:00,123.99,124.07,123.59,123.71,414124.0,117.9382,118.0143,117.5578,117.6719,414124.0
2018-02-26 10:30:00,123.72,123.99,123.61,123.73,256598.0,117.6814,117.9382,117.5768,117.6909,256598.0
2018-02-26 11:00:00,123.72,124.09,123.67,123.78,291419.0,117.6814,118.0334,117.6339,117.7385,291419.0
2018-02-26 11:30:00,123.78,123.78,123.56,123.73,183620.0,117.7385,117.7385,117.5292,117.6909,183620.0
2018-02-26 12:00:00,123.74,124.02,123.73,123.89,168662.0,117.7004,117.9668,117.6909,117.8431,168662.0
2018-02-26 12:30:00,123.9,124.11,123.72,124.02,177523.0,117.8526,118.0524,117.6814,117.9668,177523.0
2018-02-26 13:00:00,124.03,124.23,124.02,124.22,171689.0,117.9763,118.1665,117.9668,118.157,171689.0
2018-02-26 13:30:00,124.2,124.35,124.09,124.29,218091.0,118.138,118.2807,118.0334,118.2236,218091.0
2018-02-26 14:00:00,124.28,124.37,123.99,124.1,232240.0,118.2141,118.2997,117.9382,118.0429,232240.0
2018-02-26 14:30:00,124.09,124.17,123.92,124.01,318651.0,118.0334,118.1095,117.8717,117.9573,318651.0
2018-02-26 15:00:00,124.01,124.59,124.0,124.53,518153.0,117.9573,118.509,117.9478,118.4519,518153.0
2018-02-26 15:30:00,124.53,124.6,124.1,124.58,1028241.0,118.4519,118.5185,118.0429,118.4994,1028241.0
2018-02-27 09:30:00,124.7,125.1,124.45,124.69,644449.0,118.6136,118.9941,118.3758,118.6041,644449.0
2018-02-27 10:00:00,124.67,125.3,124.57,125.23,418586.0,118.5851,119.1843,118.4899,119.1177,418586.0
2018-02-27 10:30:00,125.23,125.29,124.32,124.46,465309.0,119.1177,119.1748,118.2521,118.3853,465309.0
2018-02-27 11:00:00,124.46,125.07,124.28,124.73,401596.0,118.3853,118.9655,118.2141,118.6421,401596.0
2018-02-27 11:30:00,124.73,124.88,124.31,124.33,313172.0,118.6421,118.7848,118.2426,118.2617,313172.0
2018-02-27 12:00:00,124.33,124.68,124.08,124.36,245613.0,118.2617,118.5946,118.0239,118.2902,245613.0
2018-02-27 12:30:00,124.37,124.82,124.29,124.73,152361.0,118.2997,118.7277,118.2236,118.6421,152361.0
2018-02-27 13:00:00,124.72,124.77,124.4,124.52,151817.0,118.6326,118.6802,118.3282,118.4424,151817.0
2018-02-27 13:30:00,124.5,124.61,124.28,124.42,160727.0,118.4234,118.528,118.2141,118.3473,160727.0
2018-02-27 14:00:00,124.44,124.59,124.23,124.42,199466.0,118.3663,118.509,118.1665,118.3473,199466.0
2018-02-27 14:30:00,124.42,124.66,124.19,124.47,221860.0,118.3473,118.5755,118.1285,118.3948,221860.0
2018-02-27 15:00:00,124.47,124.56,123.9,124.18,313080.0,118.3948,118.4804,117.8526,118.119,313080.0
2018-02-27 15:30:00,124.19,124.3,123.35,123.4,962086.0,118.1285,118.2331,117.3295,117.377,962086.0
2018-02-28 09:30:00,123.65,124.94,123.54,124.79,605254.0,117.6148,118.8419,117.5102,118.6992,605254.0
2018-02-28 10:00:00,124.79,124.94,124.37,124.94,382247.0,118.6992,118.8419,118.2997,118.8419,382247.0
2018-02-28 10:30:00,124.92,124.98,123.97,124.17,369550.0,118.8229,118.8799,117.9192,118.1095,369550.0
2018-02-28 11:00:00,124.2,124.36,123.7,124.31,282561.0,118.138,118.2902,117.6624,118.2426,282561.0
2018-02-28 11:30:00,124.32,124.36,123.68,123.99,151885.0,118.2521,118.2902,117.6434,117.9382,151885.0
2018-02-28 12:00:00,124.0,124.25,123.77,124.17,148059.0,117.9478,118.1856,117.729,118.1095,148059.0
2018-02-28 12:30:00,124.15,124.64,124.09,124.42,198959.0,118.0904,118.5565,118.0334,118.3473,198959.0
2018-02-28 13:00:00,124.4,124.52,124.26,124.46,115430.0,118.3282,118.4424,118.1951,118.3853,115430.0
2018-02-28 13:30:00,124.47,124.66,124.21,124.65,198010.0,118.3948,118.5755,118.1475,118.566,198010.0
2018-02-28 14:00:00,124.65,124.86,124.64,124.72,182761.0,118.566,118.7658,118.5565,118.6326,182761.0
2018-02-28 14:30:00,124.73,124.74,123.85,123.9,184151.0,118.6421,118.6516,117.8051,117.8526,184151.0
2018-02-28 15:00:00,123.9,124.03,123.48,123.72,314930.0,117.8526,117.9763,117.4531,117.6814,314930.0
2018-02-28 15:30:00,123.73,123.93,122.88,122.9,859023.0,117.6909,117.8812,116.8824,116.9014,859023.0
2018-03-01 09:30:00,123.26,124.0,121.5,121.89,675873.0,117.2439,117.9478,115.5698,115.9407,675873.0
2018-03-01 10:00:00,121.87,122.6,121.65,122.47,368331.0,115.9217,116.6161,115.7125,116.4924,368331.0
2018-03-01 10:30:00,122.47,123.11,122.13,122.21,342158.0,116.4924,117.1012,116.169,116.2451,342158.0
2018-03-01 11:00:00,122.19,122.7,122.08,122.24,208635.0,116.2261,116.7112,116.1215,116.2737,208635.0
2018-03-01 11:30:00,122.22,122.73,122.12,122.55,154622.0,116.2546,116.7397,116.1595,116.5685,154622.0
2018-03-01 12:00:00,122.54,122.58,121.86,122.06,221739.0,116.559,116.5971,115.9122,116.1024,221739.0
2018-03-01 12:30:00,122.01,122.24,121.66,122.0,217879.0,116.0549,116.2737,115.722,116.0454,217879.0
2018-03-01 13:00:00,121.96,121.96,120.88,121.5,474958.0,116.0073,116.0073,114.98,115.5698,474958.0
2018-03-01 13:30:00,121.51,121.59,120.51,120.54,367983.0,115.5793,115.6554,114.6281,114.6566,367983.0
2018-03-01 14:00:00,120.55,120.63,119.62,120.08,1016004.0,114.6661,114.7422,113.7815,114.2191,1016004.0
2018-03-01 14:30:00,120.05,120.18,119.65,120.07,500062.0,114.1906,114.3142,113.8101,114.2096,500062.0
2018-03-01 15:00:00,120.08,120.82,119.71,120.58,628436.0,114.2191,114.923,113.8671,114.6947,628436.0
2018-03-01 15:30:00,120.58,120.71,119.82,120.28,1371114.0,114.6947,114.8183,113.9718,114.4093,1371114.0
2018-03-02 09:30:00,119.09,119.4,117.86,119.08,1119345.0,113.2774,113.5723,112.1074,113.2679,1119345.0
2018-03-02 10:00:00,119.06,119.51,118.87,119.22,362497.0,113.2489,113.6769,113.0681,113.4011,362497.0
2018-03-02 10:30:00,119.25,119.76,119.02,119.03,283777.0,113.4296,113.9147,113.2108,113.2203,283777.0
2018-03-02 11:00:00,119.02,119.53,118.63,119.39,636017.0,113.2108,113.6959,112.8399,113.5628,636017.0
2018-03-02 11:30:00,119.4,119.99,119.16,119.87,394367.0,113.5723,114.1335,113.344,114.0193,394367.0
2018-03-02 12:00:00,119.86,119.95,119.32,119.8,404204.0,114.0098,114.0954,113.4962,113.9528,404204.0
2018-03-02 12:30:00,119.8,120.24,119.41,120.13,320420.0,113.9528,114.3713,113.5818,114.2666,320420.0
2018-03-02 13:00:00,120.14,120.19,119.44,119.49,322094.0,114.2762,114.3237,113.6103,113.6579,322094.0
2018-03-02 13:30:00,119.53,119.95,119.22,119.66,248999.0,113.6959,114.0954,113.4011,113.8196,248999.0
2018-03-02 14:00:00,119.69,120.16,119.66,119.85,205778.0,113.8481,114.2952,113.8196,114.0003,205778.0
2018-03-02 14:30:00,119.84,120.32,119.72,120.04,205755.0,113.9908,114.4474,113.8767,114.181,205755.0
2018-03-02 15:00:00,120.03,120.13,119.71,120.02,236627.0,114.1715,114.2666,113.8671,114.162,236627.0
2018-03-02 15:30:00,120.0,120.98,119.97,120.74,772327.0,114.143,115.0752,114.1145,114.8469,772327.0
2018-03-05 09:30:00,120.45,120.51,119.44,119.9,590749.0,114.571,114.6281,113.6103,114.0479,590749.0
2018-03-05 10:00:00,119.91,120.14,119.7,120.02,293917.0,114.0574,114.2762,113.8576,114.162,293917.0
2018-03-05 10:30:00,120.02,120.64,119.92,120.62,501534.0,114.162,114.7518,114.0669,114.7327,501534.0
2018-03-05 11:00:00,120.61,121.11,120.55,120.9,297625.0,114.7232,115.1988,114.6661,114.9991,297625.0
2018-03-05 11:30:00,120.87,121.48,120.87,121.43,226562.0,114.9705,115.5508,114.9705,115.5032,226562.0
2018-03-05 12:00:00,121.42,121.61,121.03,121.17,204414.0,115.4937,115.6744,115.1227,115.2559,204414.0
2018-03-05 12:30:00,121.2,121.49,121.06,121.48,212971.0,115.2844,115.5603,115.1513,115.5508,212971.0
2018-03-05 13:00:00,121.48,121.84,121.42,121.52,235673.0,115.5508,115.8932,115.4937,115.5888,235673.0
2018-03-05 13:30:00,121.52,121.64,121.27,121.64,158097.0,115.5888,115.7029,115.351,115.7029,158097.0
2018-03-05 14:00:00,121.62,121.73,121.2,121.53,256137.0,115.6839,115.7886,115.2844,115.5983,256137.0
2018-03-05 14:30:00,121.55,121.94,121.43,121.91,194143.0,115.6173,115.9883,115.5032,115.9598,194143.0
2018-03-05 15:00:00,121.92,122.29,121.9,122.06,411211.0,115.9693,116.3212,115.9503,116.1024,411211.0
2018-03-05 15:30:00,122.06,122.31,121.85,121.88,764663.0,116.1024,116.3402,115.9027,115.9312,764663.0
2018-03-06 09:30:00,122.83,123.24,121.49,121.52,755307.0,116.8349,117.2249,115.5603,115.5888,755307.0
2018-03-06 10:00:00,121.5,121.76,121.21,121.65,477209.0,115.5698,115.8171,115.2939,115.7125,477209.0
2018-03-06 10:30:00,121.65,121.76,120.82,120.91,309210.0,115.7125,115.8171,114.923,115.0086,309210.0
2018-03-06 11:00:00,120.89,121.41,120.89,120.99,273392.0,114.9896,115.4842,114.9896,115.0847,273392.0
2018-03-06 11:30:00,120.99,121.21,120.72,121.13,208405.0,115.0847,115.2939,114.8279,115.2178,208405.0
2018-03-06 12:00:00,121.12,121.12,120.75,120.78,197635.0,115.2083,115.2083,114.8564,114.8849,197635.0
2018-03-06 12:30:00,120.78,121.31,120.73,121.28,228991.0,114.8849,115.3891,114.8374,115.3605,228991.0
2018-03-06 13:00:00,121.27,121.53,121.14,121.18,251092.0,115.351,115.5983,115.2274,115.2654,251092.0
2018-03-06 13:30:00,121.17,121.37,120.73,120.78,288056.0,115.2559,115.4461,114.8374,114.8849,288056.0
2018-03-06 14:00:00,120.78,121.05,120.67,120.95,334782.0,114.8849,115.1417,114.7803,115.0466,334782.0
2018-03-06 14:30:00,120.96,121.43,120.95,121.36,305334.0,115.0561,115.5032,115.0466,115.4366,305334.0
2018-03-06 15:00:00,121.34,121.41,120.8,120.95,461163.0,115.4176,115.4842,114.9039,115.0466,461163.0
2018-03-06 15:30:00,120.94,121.16,120.75,121.09,1060961.0,115.0371,115.2464,114.8564,115.1798,1060961.0
2018-03-07 09:30:00,120.03,121.1,119.7,120.97,737825.0,114.1715,115.1893,113.8576,115.0656,737825.0
2018-03-07 10:00:00,120.96,121.23,120.65,121.11,423462.0,115.0561,115.313,114.7613,115.1988,423462.0
2018-03-07 10:30:00,121.1,121.4,120.92,121.16,207997.0,115.1893,115.4747,115.0181,115.2464,207997.0
2018-03-07 11:00:00,121.16,121.19,120.58,120.8,216216.0,115.2464,115.2749,114.6947,114.9039,216216.0
2018-03-07 11:30:00,120.81,120.95,120.23,120.26,173000.0,114.9135,115.0466,114.3618,114.3903,173000.0
2018-03-07 12:00:00,120.26,120.53,120.1,120.43,274973.0,114.3903,114.6471,114.2381,114.552,274973.0
2018-03-07 12:30:00,120.42,120.75,120.26,120.73,160091.0,114.5425,114.8564,114.3903,114.8374,160091.0
2018-03-07 13:00:00,120.69,120.93,120.28,120.91,184882.0,114.7993,115.0276,114.4093,115.0086,184882.0
2018-03-07 13:30:00,120.91,121.1,120.89,121.03,174480.0,115.0086,115.1893,114.9896,115.1227,174480.0
2018-03-07 14:00:00,121.04,121.58,120.94,121.35,198357.0,115.1322,115.6459,115.0371,115.4271,198357.0
2018-03-07 14:30:00,121.33,121.53,121.25,121.38,212833.0,115.4081,115.5983,115.332,115.4556,212833.0
2018-03-07 15:00:00,121.39,121.89,121.33,121.82,286029.0,115.4651,115.9407,115.4081,115.8742,286029.0
2018-03-07 15:30:00,121.82,122.24,121.77,121.9,704323.0,115.8742,116.2737,115.8266,115.9503,704323.0
2018-03-08 09:30:00,121.96,122.82,121.84,122.48,614887.0,116.0073,116.8254,115.8932,116.5019,614887.0
2018-03-08 10:00:00,122.48,122.57,121.92,121.94,409793.0,116.5019,116.5876,115.9693,115.9883,409793.0
2018-03-08 10:30:00,121.94,121.96,121.56,121.57,339390.0,115.9883,116.0073,115.6269,115.6364,339390.0
2018-03-08 11:00:00,121.58,122.16,121.52,121.98,234117.0,115.6459,116.1976,115.5888,116.0264,234117.0
2018-03-08 11:30:00,121.97,121.97,121.41,121.71,206839.0,116.0168,116.0168,115.4842,115.7695,206839.0
2018-03-08 12:00:00,121.72,121.76,121.2,121.58,194626.0,115.779,115.8171,115.2844,115.6459,194626.0
2018-03-08 12:30:00,121.56,121.78,121.42,121.55,135993.0,115.6269,115.8361,115.4937,115.6173,135993.0
2018-03-08 13:00:00,121.56,121.7,121.17,121.28,167078.0,115.6269,115.76,115.2559,115.3605,167078.0
2018-03-08 13:30:00,121.25,121.54,121.16,121.52,155331.0,115.332,115.6078,115.2464,115.5888,155331.0
2018-03-08 14:00:00,121.52,121.62,121.25,121.59,169741.0,115.5888,115.6839,115.332,115.6554,169741.0
2018-03-08 14:30:00,121.58,121.96,121.37,121.92,202527.0,115.6459,116.0073,115.4461,115.9693,202527.0
2018-03-08 15:00:00,121.9,122.24,121.89,122.09,275208.0,115.9503,116.2737,115.9407,116.131,275208.0
2018-03-08 15:30:00,122.09,122.27,121.68,122.26,773431.0,116.131,116.3022,115.741,116.2927,773431.0
2018-03-09 09:30:00,123.25,123.47,122.87,123.18,481016.0,117.2344,117.4436,116.8729,117.1678,481016.0
2018-03-09 10:00:00,123.19,123.48,123.06,123.17,250521.0,117.1773,117.4531,117.0536,117.1583,250521.0
2018-03-09 10:30:00,123.17,123.52,123.0,123.43,243247.0,117.1583,117.4912,116.9966,117.4056,243247.0
2018-03-09 11:00:00,123.42,123.8,123.42,123.67,362692.0,117.3961,117.7575,117.3961,117.6339,362692.0
2018-03-09 11:30:00,123.66,123.95,123.59,123.66,296190.0,117.6244,117.9002,117.5578,117.6244,296190.0
2018-03-09 12:00:00,123.65,124.09,123.65,124.04,339292.0,117.6148,118.0334,117.6148,117.9858,339292.0
2018-03-09 12:30:00,124.05,124.23,123.97,124.2,248873.0,117.9953,118.1665,117.9192,118.138,248873.0
2018-03-09 13:00:00,124.21,124.4,124.09,124.35,242444.0,118.1475,118.3282,118.0334,118.2807,242444.0
2018-03-09 13:30:00,124.36,124.54,124.23,124.41,298991.0,118.2902,118.4614,118.1665,118.3377,298991.0
2018-03-09 14:00:00,124.43,124.79,124.32,124.45,330654.0,118.3568,118.6992,118.2521,118.3758,330654.0
2018-03-09 14:30:00,124.51,124.55,124.37,124.5,237404.0,118.4329,118.4709,118.2997,118.4234,237404.0
2018-03-09 15:00:00,124.52,124.58,124.32,124.5,369287.0,118.4424,118.4994,118.2521,118.4234,369287.0
2018-03-09 15:30:00,124.51,124.55,124.16,124.51,928808.0,118.4329,118.4709,118.0999,118.4329,928808.0
2018-03-12 09:30:00,124.75,124.98,124.05,124.16,914250.0,118.6612,118.8799,117.9953,118.0999,914250.0
2018-03-12 10:00:00,124.15,124.15,123.62,123.67,598685.0,118.0904,118.0904,117.5863,117.6339,598685.0
2018-03-12 10:30:00,123.66,123.99,123.48,123.8,527454.0,117.6244,117.9382,117.4531,117.7575,527454.0
2018-03-12 11:00:00,123.81,124.11,123.65,123.68,374407.0,117.767,118.0524,117.6148,117.6434,374407.0
2018-03-12 11:30:00,123.68,124.03,123.66,123.87,269116.0,117.6434,117.9763,117.6244,117.8241,269116.0
2018-03-12 12:00:00,123.88,124.09,123.88,124.02,159749.0,117.8336,118.0334,117.8336,117.9668,159749.0
2018-03-12 12:30:00,124.02,124.13,123.93,123.99,125067.0,117.9668,118.0714,117.8812,117.9382,125067.0
2018-03-12 13:00:00,124.0,124.29,123.99,124.19,129487.0,117.9478,118.2236,117.9382,118.1285,129487.0
2018-03-12 13:30:00,124.19,124.42,124.11,124.18,152277.0,118.1285,118.3473,118.0524,118.119,152277.0
2018-03-12 14:00:00,124.17,124.38,124.0,124.05,168263.0,118.1095,118.3092,117.9478,117.9953,168263.0
2018-03-12 14:30:00,124.04,124.33,123.96,124.31,195995.0,117.9858,118.2617,117.9097,118.2426,195995.0
2018-03-12 15:00:00,124.31,124.52,124.28,124.45,302822.0,118.2426,118.4424,118.2141,118.3758,302822.0
2018-03-12 15:30:00,124.45,124.82,124.22,124.28,958605.0,118.3758,118.7277,118.157,118.2141,958605.0
2018-03-13 09:30:00,124.5,125.0,124.21,124.47,578663.0,118.4234,118.899,118.1475,118.3948,578663.0
2018-03-13 10:00:00,124.46,124.51,124.24,124.39,303544.0,118.3853,118.4329,118.176,118.3187,303544.0
2018-03-13 10:30:00,124.38,124.38,123.67,123.88,332749.0,118.3092,118.3092,117.6339,117.8336,332749.0
2018-03-13 11:00:00,123.89,123.96,123.6,123.74,346191.0,117.8431,117.9097,117.5673,117.7004,346191.0
2018-03-13 11:30:00,123.77,123.92,123.55,123.58,242162.0,117.729,117.8717,117.5197,117.5483,242162.0
2018-03-13 12:00:00,123.58,123.6,122.9,123.43,223231.0,117.5483,117.5673,116.9014,117.4056,223231.0
2018-03-13 12:30:00,123.45,123.95,123.43,123.84,170509.0,117.4246,117.9002,117.4056,117.7956,170509.0
2018-03-13 13:00:00,123.85,124.01,123.75,123.79,155712.0,117.8051,117.9573,117.71,117.748,155712.0
2018-03-13 13:30:00,123.79,124.05,123.55,123.63,186165.0,117.748,117.9953,117.5197,117.5958,186165.0
2018-03-13 14:00:00,123.62,123.81,123.53,123.69,195184.0,117.5863,117.767,117.5007,117.6529,195184.0
2018-03-13 14:30:00,123.7,124.02,123.52,123.69,268011.0,117.6624,117.9668,117.4912,117.6529,268011.0
2018-03-13 15:00:00,123.69,123.83,123.28,123.34,426897.0,117.6529,117.7861,117.2629,117.32,426897.0
2018-03-13 15:30:00,123.36,123.44,122.95,123.19,1685102.0,117.339,117.4151,116.949,117.1773,1685102.0
2018-03-14 09:30:00,124.04,124.1,123.18,123.54,484877.0,117.9858,118.0429,117.1678,117.5102,484877.0
2018-03-14 10:00:00,123.55,123.81,122.83,122.99,321161.0,117.5197,117.767,116.8349,116.9871,321161.0
2018-03-14 10:30:00,122.98,123.23,122.88,123.11,284062.0,116.9775,117.2153,116.8824,117.1012,284062.0
2018-03-14 11:00:00,123.12,123.18,122.45,122.83,360722.0,117.1107,117.1678,116.4734,116.8349,360722.0
2018-03-14 11:30:00,122.84,122.94,122.03,122.18,480079.0,116.8444,116.9395,116.0739,116.2166,480079.0
2018-03-14 12:00:00,122.2,122.32,121.9,122.12,292186.0,116.2356,116.3498,115.9503,116.1595,292186.0
2018-03-14 12:30:00,122.14,122.5,122.13,122.4,247309.0,116.1785,116.521,116.169,116.4259,247309.0
2018-03-14 13:00:00,122.4,122.74,122.13,122.64,274055.0,116.4259,116.7493,116.169,116.6541,274055.0
2018-03-14 13:30:00,122.64,123.21,122.62,122.96,264604.0,116.6541,117.1963,116.6351,116.9585,264604.0
2018-03-14 14:00:00,122.96,123.09,122.68,122.87,221216.0,116.9585,117.0822,116.6922,116.8729,221216.0
2018-03-14 14:30:00,122.88,122.98,122.04,122.56,414326.0,116.8824,116.9775,116.0834,116.578,414326.0
2018-03-14 15:00:00,122.6,122.83,122.26,122.52,344560.0,116.6161,116.8349,116.2927,116.54,344560.0
2018-03-14 15:30:00,122.52,122.85,122.44,122.63,913170.0,116.54,116.8539,116.4639,116.6446,913170.0
2018-03-15 09:30:00,123.13,123.27,122.7,123.25,574784.0,117.1202,117.2534,116.7112,117.2344,574784.0
2018-03-15 10:00:00,123.27,123.59,123.15,123.41,403540.0,117.2534,117.5578,117.1392,117.3866,403540.0
2018-03-15 10:30:00,123.41,123.5,123.14,123.39,243218.0,117.3866,117.4722,117.1297,117.3675,243218.0
2018-03-15 11:00:00,123.4,124.42,123.4,124.27,400714.0,117.377,118.3473,117.377,118.2046,400714.0
2018-03-15 11:30:00,124.28,124.41,123.83,124.0,296844.0,118.2141,118.3377,117.7861,117.9478,296844.0
2018-03-15 12:00:00,124.0,124.24,123.88,124.08,215395.0,117.9478,118.176,117.8336,118.0239,215395.0
2018-03-15 12:30:00,124.09,124.14,123.85,123.9,201152.0,118.0334,118.0809,117.8051,117.8526,201152.0
2018-03-15 13:00:00,123.91,124.0,123.61,123.83,230055.0,117.8622,117.9478,117.5768,117.7861,230055.0
2018-03-15 13:30:00,123.8,123.84,123.21,123.23,173104.0,117.7575,117.7956,117.1963,117.2153,173104.0
2018-03-15 14:00:00,123.2,123.39,123.05,123.22,193447.0,117.1868,117.3675,117.0441,117.2058,193447.0
2018-03-15 14:30:00,123.21,123.57,123.2,123.56,168706.0,117.1963,117.5387,117.1868,117.5292,168706.0
2018-03-15 15:00:00,123.56,123.59,123.24,123.58,275339.0,117.5292,117.5578,117.2249,117.5483,275339.0
2018-03-15 15:30:00,123.56,123.57,123.31,123.37,571574.0,117.5292,117.5387,117.2914,117.3485,571574.0
2018-03-16 09:30:00,123.85,124.1,123.33,123.86,1854072.0,117.8051,118.0429,117.3105,117.8146,1854072.0
2018-03-16 10:00:00,123.88,124.34,123.86,124.22,250077.0,117.8336,118.2712,117.8146,118.157,250077.0
2018-03-16 10:30:00,124.22,124.4,124.1,124.31,287191.0,118.157,118.3282,118.0429,118.2426,287191.0
2018-03-16 11:00:00,124.29,124.51,124.17,124.51,213922.0,118.2236,118.4329,118.1095,118.4329,213922.0
2018-03-16 11:30:00,124.51,124.58,123.84,123.88,210756.0,118.4329,118.4994,117.7956,117.8336,210756.0
2018-03-16 12:00:00,123.87,124.31,123.83,124.23,143805.0,117.8241,118.2426,117.7861,118.1665,143805.0
2018-03-16 12:30:00,124.21,124.53,124.12,124.51,211277.0,118.1475,118.4519,118.0619,118.4329,211277.0
2018-03-16 13:00:00,124.51,124.61,124.33,124.38,202645.0,118.4329,118.528,118.2617,118.3092,202645.0
2018-03-16 13:30:00,124.37,124.55,124.31,124.46,151067.0,118.2997,118.4709,118.2426,118.3853,151067.0
2018-03-16 14:00:00,124.47,124.56,124.28,124.51,249909.0,118.3948,118.4804,118.2141,118.4329,249909.0
2018-03-16 14:30:00,124.5,124.79,124.46,124.78,223348.0,118.4234,118.6992,118.3853,118.6897,223348.0
2018-03-16 15:00:00,124.77,125.03,124.77,125.02,426056.0,118.6802,118.9275,118.6802,118.918,426056.0
2018-03-16 15:30:00,125.01,125.05,124.5,124.5,896442.0,118.9085,118.9465,118.4234,118.4234,896442.0
2018-03-19 09:30:00,123.94,124.31,123.75,123.92,562604.0,117.8907,118.2426,117.71,117.8717,562604.0
2018-03-19 10:00:00,123.91,123.98,123.62,123.98,443541.0,117.8622,117.9287,117.5863,117.9287,443541.0
2018-03-19 10:30:00,123.97,123.99,123.37,123.39,415826.0,117.9192,117.9382,117.3485,117.3675,415826.0
2018-03-19 11:00:00,123.36,123.37,122.95,123.29,302825.0,117.339,117.3485,116.949,117.2724,302825.0
2018-03-19 11:30:00,123.29,123.3,122.83,122.89,384913.0,117.2724,117.2819,116.8349,116.8919,384913.0
2018-03-19 12:00:00,122.91,123.0,122.57,122.92,321268.0,116.911,116.9966,116.5876,116.9205,321268.0
2018-03-19 12:30:00,122.93,123.1,122.62,122.89,184928.0,116.93,117.0917,116.6351,116.8919,184928.0
2018-03-19 13:00:00,122.87,122.95,122.43,122.6,246292.0,116.8729,116.949,116.4544,116.6161,246292.0
2018-03-19 13:30:00,122.61,122.7,122.44,122.62,207165.0,116.6256,116.7112,116.4639,116.6351,207165.0
2018-03-19 14:00:00,122.61,122.82,122.56,122.7,262713.0,116.6256,116.8254,116.578,116.7112,262713.0
2018-03-19 14:30:00,122.69,122.81,122.28,122.71,268611.0,116.7017,116.8158,116.3117,116.7207,268611.0
2018-03-19 15:00:00,122.73,123.08,122.42,122.82,344016.0,116.7397,117.0727,116.4449,116.8254,344016.0
2018-03-19 15:30:00,122.8,123.41,122.63,123.19,1285067.0,116.8063,117.3866,116.6446,117.1773,1285067.0
2018-03-20 09:30:00,123.38,124.5,123.3,124.15,541948.0,117.358,118.4234,117.2819,118.0904,541948.0
2018-03-20 10:00:00,124.16,124.45,123.92,124.43,372559.0,118.0999,118.3758,117.8717,118.3568,372559.0
2018-03-20 10:30:00,124.44,125.03,124.43,125.02,356554.0,118.3663,118.9275,118.3568,118.918,356554.0
2018-03-20 11:00:00,125.03,125.14,124.75,124.99,377828.0,118.9275,119.0321,118.6612,118.8894,377828.0
2018-03-20 11:30:00,124.99,125.01,124.44,124.76,254816.0,118.8894,118.9085,118.3663,118.6707,254816.0
2018-03-20 12:00:00,124.76,125.14,124.58,125.11,237788.0,118.6707,119.0321,118.4994,119.0036,237788.0
2018-03-20 12:30:00,125.09,125.17,124.71,124.78,292923.0,118.9846,119.0607,118.6231,118.6897,292923.0
2018-03-20 13:00:00,124.78,124.87,124.55,124.69,217583.0,118.6897,118.7753,118.4709,118.6041,217583.0
2018-03-20 13:30:00,124.69,124.84,124.57,124.69,188157.0,118.6041,118.7468,118.4899,118.6041,188157.0
2018-03-20 14:00:00,124.7,125.13,124.61,125.03,248196.0,118.6136,119.0226,118.528,118.9275,248196.0
2018-03-20 14:30:00,125.04,125.07,124.89,125.06,225172.0,118.937,118.9655,118.7943,118.956,225172.0
2018-03-20 15:00:00,125.05,125.11,124.94,124.97,342552.0,118.9465,119.0036,118.8419,118.8704,342552.0
2018-03-20 15:30:00,124.98,125.0,124.79,124.92,822134.0,118.8799,118.899,118.6992,118.8229,822134.0
2018-03-21 09:30:00,124.9,125.44,124.38,124.53,788607.0,118.8038,119.3175,118.3092,118.4519,788607.0
2018-03-21 10:00:00,124.54,124.87,124.23,124.37,435413.0,118.4614,118.7753,118.1665,118.2997,435413.0
2018-03-21 10:30:00,124.37,124.52,124.13,124.16,458553.0,118.2997,118.4424,118.0714,118.0999,458553.0
2018-03-21 11:00:00,124.15,124.44,123.97,124.2,417603.0,118.0904,118.3663,117.9192,118.138,417603.0
2018-03-21 11:30:00,124.2,124.95,124.19,124.77,202418.0,118.138,118.8514,118.1285,118.6802,202418.0
2018-03-21 12:00:00,124.75,124.92,124.62,124.81,220973.0,118.6612,118.8229,118.5375,118.7182,220973.0
2018-03-21 12:30:00,124.79,124.88,124.74,124.8,128161.0,118.6992,118.7848,118.6516,118.7087,128161.0
2018-03-21 13:00:00,124.79,124.8,124.4,124.49,219983.0,118.6992,118.7087,118.3282,118.4138,219983.0
2018-03-21 13:30:00,124.49,124.76,124.31,124.7,273644.0,118.4138,118.6707,118.2426,118.6136,273644.0
2018-03-21 14:00:00,124.67,125.25,124.33,124.62,478876.0,118.5851,119.1367,118.2617,118.5375,478876.0
2018-03-21 14:30:00,124.61,124.67,123.07,123.65,606901.0,118.528,118.5851,117.0632,117.6148,606901.0
2018-03-21 15:00:00,123.65,124.26,123.55,123.73,417827.0,117.6148,118.1951,117.5197,117.6909,417827.0
2018-03-21 15:30:00,123.72,124.0,123.21,123.23,796297.0,117.6814,117.9478,117.1963,117.2153,796297.0
2018-03-22 09:30:00,122.2,122.68,121.78,121.83,1158800.0,116.2356,116.6922,115.8361,115.8837,1158800.0
2018-03-22 10:00:00,121.83,122.54,121.53,121.91,435414.0,115.8837,116.559,115.5983,115.9598,435414.0
2018-03-22 10:30:00,121.92,122.06,120.94,121.24,480202.0,115.9693,116.1024,115.0371,115.3225,480202.0
2018-03-22 11:00:00,121.26,121.58,121.2,121.42,504529.0,115.3415,115.6459,115.2844,115.4937,504529.0
2018-03-22 11:30:00,121.42,121.52,120.65,120.87,431053.0,115.4937,115.5888,114.7613,114.9705,431053.0
2018-03-22 12:00:00,120.87,121.81,120.69,121.75,278661.0,114.9705,115.8646,114.7993,115.8076,278661.0
2018-03-22 12:30:00,121.71,121.97,121.47,121.65,299635.0,115.7695,116.0168,115.5412,115.7125,299635.0
2018-03-22 13:00:00,121.63,122.15,121.33,122.15,251873.0,115.6934,116.1881,115.4081,116.1881,251873.0
2018-03-22 13:30:00,122.14,122.25,121.72,121.88,274899.0,116.1785,116.2832,115.779,115.9312,274899.0
2018-03-22 14:00:00,121.88,121.96,121.14,121.22,299230.0,115.9312,116.0073,115.2274,115.3034,299230.0
2018-03-22 14:30:00,121.21,121.48,120.85,120.91,307896.0,115.2939,115.5508,114.9515,115.0086,307896.0
2018-03-22 15:00:00,120.92,121.25,120.49,120.64,391424.0,115.0181,115.332,114.6091,114.7518,391424.0
2018-03-22 15:30:00,120.65,120.74,119.7,119.98,1578507.0,114.7613,114.8469,113.8576,114.124,1578507.0
2018-03-23 09:30:00,119.89,120.73,119.45,119.79,888619.0,114.0384,114.8374,113.6198,113.9432,888619.0
2018-03-23 10:00:00,119.82,120.05,119.25,119.53,664565.0,113.9718,114.1906,113.4296,113.6959,664565.0
2018-03-23 10:30:00,119.55,119.86,119.39,119.69,582296.0,113.715,114.0098,113.5628,113.8481,582296.0
2018-03-23 11:00:00,119.68,119.84,118.93,118.98,516327.0,113.8386,113.9908,113.1252,113.1728,516327.0
2018-03-23 11:30:00,118.97,119.24,118.26,118.26,364659.0,113.1633,113.4201,112.4879,112.4879,364659.0
2018-03-23 12:00:00,118.25,119.21,118.23,119.13,364549.0,112.4784,113.3916,112.4594,113.3155,364549.0
2018-03-23 12:30:00,119.15,119.17,118.58,118.84,252844.0,113.3345,113.3535,112.7923,113.0396,252844.0
2018-03-23 13:00:00,118.82,120.03,118.71,119.76,362066.0,113.0206,114.1715,112.916,113.9147,362066.0
2018-03-23 13:30:00,119.8,120.31,119.5,120.0,286179.0,113.9528,114.4379,113.6674,114.143,286179.0
2018-03-23 14:00:00,120.01,120.12,119.01,119.22,352179.0,114.1525,114.2571,113.2013,113.4011,352179.0
2018-03-23 14:30:00,119.2,119.26,118.03,118.05,426162.0,113.382,113.4391,112.2691,112.2882,426162.0
2018-03-23 15:00:00,118.07,118.27,117.59,117.76,750395.0,112.3072,112.4974,111.8506,112.0123,750395.0
2018-03-23 15:30:00,117.77,117.84,116.76,117.0,1388988.0,112.0218,112.0884,111.0611,111.2894,1388988.0
2018-03-26 09:30:00,119.09,119.65,118.79,119.33,888197.0,113.2774,113.8101,112.9921,113.5057,888197.0
2018-03-26 10:00:00,119.32,119.56,118.66,118.68,441895.0,113.4962,113.7245,112.8684,112.8874,441895.0
2018-03-26 10:30:00,118.69,118.8,118.2,118.24,435248.0,112.8969,113.0016,112.4308,112.4689,435248.0
2018-03-26 11:00:00,118.24,118.4,117.8,118.26,579752.0,112.4689,112.6211,112.0504,112.4879,579752.0
2018-03-26 11:30:00,118.24,118.91,118.13,118.63,350279.0,112.4689,113.1062,112.3643,112.8399,350279.0
2018-03-26 12:00:00,118.63,119.22,118.42,119.0,292465.0,112.8399,113.4011,112.6401,113.1918,292465.0
2018-03-26 12:30:00,118.99,119.45,118.71,118.71,353884.0,113.1823,113.6198,112.916,112.916,353884.0
2018-03-26 13:00:00,118.72,119.28,118.67,118.89,276655.0,112.9255,113.4581,112.8779,113.0872,276655.0
2018-03-26 13:30:00,118.88,119.1,118.68,118.87,255321.0,113.0777,113.2869,112.8874,113.0681,255321.0
2018-03-26 14:00:00,118.88,119.59,118.88,119.55,394757.0,113.0777,113.753,113.0777,113.715,394757.0
2018-03-26 14:30:00,119.56,119.91,119.4,119.76,389716.0,113.7245,114.0574,113.5723,113.9147,389716.0
2018-03-26 15:00:00,119.76,120.25,119.72,120.07,415179.0,113.9147,114.3808,113.8767,114.2096,415179.0
2018-03-26 15:30:00,120.07,120.74,120.01,120.65,1046942.0,114.2096,114.8469,114.1525,114.7613,1046942.0
2018-03-27 09:30:00,121.52,121.6,119.57,120.28,802260.0,115.5888,115.6649,113.734,114.4093,802260.0
2018-03-27 10:00:00,120.26,120.52,119.77,120.22,403949.0,114.3903,114.6376,113.9242,114.3523,403949.0
2018-03-27 10:30:00,120.2,120.45,119.7,120.17,392882.0,114.3332,114.571,113.8576,114.3047,392882.0
2018-03-27 11:00:00,120.16,120.16,119.8,119.99,323910.0,114.2952,114.2952,113.9528,114.1335,323910.0
2018-03-27 11:30:00,120.02,120.65,119.94,120.6,303896.0,114.162,114.7613,114.0859,114.7137,303896.0
2018-03-27 12:00:00,120.6,120.64,120.03,120.09,225622.0,114.7137,114.7518,114.1715,114.2286,225622.0
2018-03-27 12:30:00,120.07,120.44,119.8,120.37,331892.0,114.2096,114.5615,113.9528,114.4949,331892.0
2018-03-27 13:00:00,120.38,120.6,120.15,120.16,174279.0,114.5044,114.7137,114.2857,114.2952,174279.0
2018-03-27 13:30:00,120.16,120.29,119.41,119.8,246026.0,114.2952,114.4188,113.5818,113.9528,246026.0
2018-03-27 14:00:00,119.79,119.93,119.21,119.24,290977.0,113.9432,114.0764,113.3916,113.4201,290977.0
2018-03-27 14:30:00,119.24,119.74,118.74,118.76,410490.0,113.4201,113.8957,112.9445,112.9635,410490.0
2018-03-27 15:00:00,118.79,118.92,117.64,117.64,635463.0,112.9921,113.1157,111.8982,111.8982,635463.0
2018-03-27 15:30:00,117.63,117.7,116.74,117.43,1576946.0,111.8887,111.9553,111.0421,111.6984,1576946.0
2018-03-28 09:30:00,116.93,118.07,116.77,117.69,1422556.0,111.2228,112.3072,111.0706,111.9457,1422556.0
2018-03-28 10:00:00,117.68,117.96,116.81,117.0,782586.0,111.9362,112.2026,111.1087,111.2894,782586.0
2018-03-28 10:30:00,117.03,117.2,116.03,116.78,834285.0,111.318,111.4797,110.3668,111.0802,834285.0
2018-03-28 11:00:00,116.83,117.65,116.82,116.97,472536.0,111.1277,111.9077,111.1182,111.2609,472536.0
2018-03-28 11:30:00,116.97,117.19,116.46,116.79,392701.0,111.2609,111.4701,110.7758,111.0897,392701.0
2018-03-28 12:00:00,116.77,117.98,116.65,117.35,320830.0,111.0706,112.2216,110.9565,111.6223,320830.0
2018-03-28 12:30:00,117.37,117.82,116.95,117.0,410620.0,111.6414,112.0694,111.2419,111.2894,410620.0
2018-03-28 13:00:00,117.01,117.75,116.67,117.65,447959.0,111.2989,112.0028,110.9755,111.9077,447959.0
2018-03-28 13:30:00,117.66,118.02,117.13,117.76,355429.0,111.9172,112.2596,111.4131,112.0123,355429.0
2018-03-28 14:00:00,117.75,117.94,117.08,117.13,295086.0,112.0028,112.1835,111.3655,111.4131,295086.0
2018-03-28 14:30:00,117.11,117.73,117.05,117.17,263381.0,111.394,111.9838,111.337,111.4511,263381.0
2018-03-28 15:00:00,117.19,117.25,116.57,117.19,517364.0,111.4701,111.5272,110.8804,111.4701,517364.0
2018-03-28 15:30:00,117.17,117.66,116.95,116.99,858116.0,111.4511,111.9172,111.2419,111.2799,858116.0
2018-03-29 09:30:00,117.68,118.18,117.04,117.24,919568.0,111.9362,112.4118,111.3275,111.5177,919568.0
2018-03-29 10:00:00,117.25,118.19,117.12,118.07,714513.0,111.5272,112.4213,111.4036,112.3072,714513.0
2018-03-29 10:30:00,118.09,118.82,118.03,118.82,507382.0,112.3262,113.0206,112.2691,113.0206,507382.0
2018-03-29 11:00:00,118.79,119.24,118.66,118.76,545800.0,112.9921,113.4201,112.8684,112.9635,545800.0
2018-03-29 11:30:00,118.77,118.8,118.37,118.67,510273.0,112.973,113.0016,112.5925,112.8779,510273.0
2018-03-29 12:00:00,118.68,118.75,118.04,118.66,515919.0,112.8874,112.954,112.2787,112.8684,515919.0
2018-03-29 12:30:00,118.68,118.69,118.27,118.52,405222.0,112.8874,112.8969,112.4974,112.7352,405222.0
2018-03-29 13:00:00,118.53,118.73,118.21,118.48,350605.0,112.7447,112.935,112.4404,112.6972,350605.0
2018-03-29 13:30:00,118.48,119.09,118.4,118.96,367190.0,112.6972,113.2774,112.6211,113.1538,367190.0
2018-03-29 14:00:00,118.96,119.55,118.75,119.49,435955.0,113.1538,113.715,112.954,113.6579,435955.0
2018-03-29 14:30:00,119.53,120.2,119.44,120.0,600105.0,113.6959,114.3332,113.6103,114.143,600105.0
2018-03-29 15:00:00,120.0,120.6,119.78,119.99,578556.0,114.143,114.7137,113.9337,114.1335,578556.0
2018-03-29 15:30:00,119.98,120.27,119.6,119.61,1614754.0,114.124,114.3998,113.7625,113.772,1614754.0
2018-04-02 09:30:00,119.27,119.83,118.55,118.84,545839.0,113.4486,113.9813,112.7638,113.0396,545839.0
2018-04-02 10:00:00,118.85,118.87,117.95,118.05,301402.0,113.0491,113.0681,112.193,112.2882,301402.0
2018-04-02 10:30:00,118.03,118.5,117.69,118.03,282952.0,112.2691,112.7162,111.9457,112.2691,282952.0
2018-04-02 11:00:00,118.03,118.07,117.59,118.03,373028.0,112.2691,112.3072,111.8506,112.2691,373028.0
2018-04-02 11:30:00,118.03,118.04,116.76,117.45,445747.0,112.2691,112.2787,111.0611,111.7175,445747.0
2018-04-02 12:00:00,117.45,118.17,117.25,118.0,514665.0,111.7175,112.4023,111.5272,112.2406,514665.0
2018-04-02 12:30:00,118.0,118.27,117.58,117.93,274631.0,112.2406,112.4974,111.8411,112.174,274631.0
2018-04-02 13:00:00,117.93,118.11,117.08,117.17,328438.0,112.174,112.3452,111.3655,111.4511,328438.0
2018-04-02 13:30:00,117.17,117.69,117.17,117.33,500138.0,111.4511,111.9457,111.4511,111.6033,500138.0
2018-04-02 14:00:00,117.33,117.62,116.95,117.2,616919.0,111.6033,111.8792,111.2419,111.4797,616919.0
2018-04-02 14:30:00,117.19,117.7,116.91,117.63,672873.0,111.4701,111.9553,111.2038,111.8887,672873.0
2018-04-02 15:00:00,117.6,118.16,117.3,117.71,711068.0,111.8601,112.3928,111.5748,111.9648,711068.0
2018-04-02 15:30:00,117.73,118.61,117.29,118.36,1601309.0,111.9838,112.8208,111.5653,112.583,1601309.0
2018-04-03 09:30:00,118.89,119.99,118.69,119.01,835519.0,113.0872,114.1335,112.8969,113.2013,835519.0
2018-04-03 10:00:00,119.02,119.02,118.15,118.78,409858.0,113.2108,113.2108,112.3833,112.9825,409858.0
2018-04-03 10:30:00,118.79,118.97,118.39,118.89,348321.0,112.9921,113.1633,112.6116,113.0872,348321.0
2018-04-03 11:00:00,118.89,119.27,118.63,118.7,283902.0,113.0872,113.4486,112.8399,112.9064,283902.0
2018-04-03 11:30:00,118.68,118.75,117.84,117.89,273313.0,112.8874,112.954,112.0884,112.136,273313.0
2018-04-03 12:00:00,117.9,118.3,117.85,117.95,212638.0,112.1455,112.526,112.0979,112.193,212638.0
2018-04-03 12:30:00,117.94,118.46,117.92,118.26,163742.0,112.1835,112.6782,112.1645,112.4879,163742.0
2018-04-03 13:00:00,118.28,118.72,118.05,118.56,175539.0,112.5069,112.9255,112.2882,112.7733,175539.0
2018-04-03 13:30:00,118.57,118.66,118.28,118.48,185490.0,112.7828,112.8684,112.5069,112.6972,185490.0
2018-04-03 14:00:00,118.51,118.58,117.84,117.97,232126.0,112.7257,112.7923,112.0884,112.2121,232126.0
2018-04-03 14:30:00,117.96,118.56,117.49,118.42,373581.0,112.2026,112.7733,111.7555,112.6401,373581.0
2018-04-03 15:00:00,118.4,119.44,118.29,119.3,451207.0,112.6211,113.6103,112.5165,113.4772,451207.0
2018-04-03 15:30:00,119.3,119.33,118.68,119.2,972434.0,113.4772,113.5057,112.8874,113.382,972434.0
2018-04-04 09:30:00,116.9,118.11,116.71,117.28,791319.0,111.1943,112.3452,111.0136,111.5558,791319.0
2018-04-04 10:00:00,117.28,117.35,116.76,116.79,549518.0,111.5558,111.6223,111.0611,111.0897,549518.0
2018-04-04 10:30:00,116.8,117.44,116.77,117.36,653461.0,111.0992,111.7079,111.0706,111.6318,653461.0
2018-04-04 11:00:00,117.35,117.8,116.81,117.79,436729.0,111.6223,112.0504,111.1087,112.0409,436729.0
2018-04-04 11:30:00,117.79,118.23,117.71,118.22,539727.0,112.0409,112.4594,111.9648,112.4499,539727.0
2018-04-04 12:00:00,118.23,118.83,118.0,118.74,329935.0,112.4594,113.0301,112.2406,112.9445,329935.0
2018-04-04 12:30:00,118.75,118.86,118.53,118.63,258185.0,112.954,113.0586,112.7447,112.8399,258185.0
2018-04-04 13:00:00,118.64,118.7,118.0,118.23,235864.0,112.8494,112.9064,112.2406,112.4594,235864.0
2018-04-04 13:30:00,118.26,118.45,118.09,118.29,170224.0,112.4879,112.6686,112.3262,112.5165,170224.0
2018-04-04 14:00:00,118.3,119.05,118.19,119.01,436853.0,112.526,113.2394,112.4213,113.2013,436853.0
2018-04-04 14:30:00,119.01,119.59,118.75,119.56,623025.0,113.2013,113.753,112.954,113.7245,623025.0
2018-04-04 15:00:00,119.54,119.84,119.17,119.73,478651.0,113.7054,113.9908,113.3535,113.8862,478651.0
2018-04-04 15:30:00,119.73,120.12,119.67,119.8,1039001.0,113.8862,114.2571,113.8291,113.9528,1039001.0
2018-04-05 09:30:00,121.0,121.57,120.38,121.57,694108.0,115.0942,115.6364,114.5044,115.6364,694108.0
2018-04-05 10:00:00,121.57,121.59,120.89,121.24,446192.0,115.6364,115.6554,114.9896,115.3225,446192.0
2018-04-05 10:30:00,121.25,121.48,121.05,121.08,295699.0,115.332,115.5508,115.1417,115.1703,295699.0
2018-04-05 11:00:00,121.08,121.58,120.98,121.45,422140.0,115.1703,115.6459,115.0752,115.5222,422140.0
2018-04-05 11:30:00,121.44,121.98,121.42,121.95,278650.0,115.5127,116.0264,115.4937,115.9978,278650.0
2018-04-05 12:00:00,121.97,122.01,121.24,121.29,266458.0,116.0168,116.0549,115.3225,115.37,266458.0
2018-04-05 12:30:00,121.28,121.57,121.1,121.51,219906.0,115.3605,115.6364,115.1893,115.5793,219906.0
2018-04-05 13:00:00,121.51,121.71,120.71,120.82,276686.0,115.5793,115.7695,114.8183,114.923,276686.0
2018-04-05 13:30:00,120.8,121.08,120.37,120.82,196772.0,114.9039,115.1703,114.4949,114.923,196772.0
2018-04-05 14:00:00,120.83,121.09,120.57,120.86,234973.0,114.9325,115.1798,114.6852,114.961,234973.0
2018-04-05 14:30:00,120.91,121.46,120.83,121.4,310422.0,115.0086,115.5317,114.9325,115.4747,310422.0
2018-04-05 15:00:00,121.41,121.62,121.21,121.31,352298.0,115.4842,115.6839,115.2939,115.3891,352298.0
2018-04-05 15:30:00,121.33,121.58,120.86,121.19,833058.0,115.4081,115.6459,114.961,115.2749,833058.0
2018-04-06 09:30:00,120.18,120.56,119.9,120.37,543129.0,114.3142,114.6757,114.0479,114.4949,543129.0
2018-04-06 10:00:00,120.36,120.45,120.01,120.09,322006.0,114.4854,114.571,114.1525,114.2286,322006.0
2018-04-06 10:30:00,120.05,120.08,119.09,119.41,280772.0,114.1906,114.2191,113.2774,113.5818,280772.0
2018-04-06 11:00:00,119.39,119.42,118.89,119.27,270413.0,113.5628,113.5913,113.0872,113.4486,270413.0
2018-04-06 11:30:00,119.27,119.79,119.16,119.75,270743.0,113.4486,113.9432,113.344,113.9052,270743.0
2018-04-06 12:00:00,119.76,119.81,118.99,119.06,253531.0,113.9147,113.9623,113.1823,113.2489,253531.0
2018-04-06 12:30:00,119.07,119.91,119.01,119.9,200781.0,113.2584,114.0574,113.2013,114.0479,200781.0
2018-04-06 13:00:00,119.87,119.88,119.24,119.58,171423.0,114.0193,114.0288,113.4201,113.7435,171423.0
2018-04-06 13:30:00,119.6,119.73,118.34,118.36,224043.0,113.7625,113.8862,112.564,112.583,224043.0
2018-04-06 14:00:00,118.37,118.37,117.76,117.92,562143.0,112.5925,112.5925,112.0123,112.1645,562143.0
2018-04-06 14:30:00,117.92,118.06,117.2,117.48,557246.0,112.1645,112.2977,111.4797,111.746,557246.0
2018-04-06 15:00:00,117.48,117.89,117.12,117.38,692242.0,111.746,112.136,111.4036,111.6509,692242.0
2018-04-06 15:30:00,117.35,117.89,117.21,117.63,1445840.0,111.6223,112.136,111.4892,111.8887,1445840.0
2018-04-09 09:30:00,118.63,119.58,118.63,119.28,689065.0,112.8399,113.7435,112.8399,113.4581,689065.0
2018-04-09 10:00:00,119.29,119.66,118.97,119.63,503776.0,113.4676,113.8196,113.1633,113.7911,503776.0
2018-04-09 10:30:00,119.66,120.06,119.65,119.89,381742.0,113.8196,114.2001,113.8101,114.0384,381742.0
2018-04-09 11:00:00,119.88,119.99,119.45,119.92,365391.0,114.0288,114.1335,113.6198,114.0669,365391.0
2018-04-09 11:30:00,119.9,120.31,119.88,120.2,314422.0,114.0479,114.4379,114.0288,114.3332,314422.0
2018-04-09 12:00:00,120.19,120.53,120.05,120.23,272464.0,114.3237,114.6471,114.1906,114.3618,272464.0
2018-04-09 12:30:00,120.21,120.3,119.95,120.19,236409.0,114.3427,114.4283,114.0954,114.3237,236409.0
2018-04-09 13:00:00,120.2,120.44,120.16,120.34,192488.0,114.3332,114.5615,114.2952,114.4664,192488.0
2018-04-09 13:30:00,120.34,120.67,120.25,120.63,202674.0,114.4664,114.7803,114.3808,114.7422,202674.0
2018-04-09 14:00:00,120.62,120.64,120.06,120.19,250384.0,114.7327,114.7518,114.2001,114.3237,250384.0
2018-04-09 14:30:00,120.15,120.24,119.81,120.21,260777.0,114.2857,114.3713,113.9623,114.3427,260777.0
2018-04-09 15:00:00,120.21,120.26,119.67,119.83,356387.0,114.3427,114.3903,113.8291,113.9813,356387.0
2018-04-09 15:30:00,119.82,119.9,118.66,118.83,863681.0,113.9718,114.0479,112.8684,113.0301,863681.0
2018-04-10 09:30:00,120.56,120.56,119.64,120.21,563956.0,114.6757,114.6757,113.8006,114.3427,563956.0
2018-04-10 10:00:00,120.2,120.84,120.09,120.7,424184.0,114.3332,114.942,114.2286,114.8088,424184.0
2018-04-10 10:30:00,120.7,120.89,120.53,120.56,348524.0,114.8088,114.9896,114.6471,114.6757,348524.0
2018-04-10 11:00:00,120.57,120.98,120.56,120.81,427011.0,114.6852,115.0752,114.6757,114.9135,427011.0
2018-04-10 11:30:00,120.8,121.16,120.38,120.99,410293.0,114.9039,115.2464,114.5044,115.0847,410293.0
2018-04-10 12:00:00,120.99,121.01,119.87,120.13,454080.0,115.0847,115.1037,114.0193,114.2666,454080.0
2018-04-10 12:30:00,120.13,120.6,120.1,120.19,242794.0,114.2666,114.7137,114.2381,114.3237,242794.0
2018-04-10 13:00:00,120.21,120.53,120.08,120.45,227654.0,114.3427,114.6471,114.2191,114.571,227654.0
2018-04-10 13:30:00,120.48,120.69,120.15,120.63,196061.0,114.5996,114.7993,114.2857,114.7422,196061.0
2018-04-10 14:00:00,120.64,120.93,120.42,120.46,206842.0,114.7518,115.0276,114.5425,114.5805,206842.0
2018-04-10 14:30:00,120.47,120.75,120.13,120.75,299824.0,114.5901,114.8564,114.2666,114.8564,299824.0
2018-04-10 15:00:00,120.71,121.05,120.49,120.85,400726.0,114.8183,115.1417,114.6091,114.9515,400726.0
2018-04-10 15:30:00,120.88,121.06,120.61,120.79,988384.0,114.98,115.1513,114.7232,114.8944,988384.0
2018-04-11 09:30:00,119.99,120.87,119.85,120.73,557872.0,114.1335,114.9705,114.0003,114.8374,557872.0
2018-04-11 10:00:00,120.73,121.53,120.72,121.41,372350.0,114.8374,115.5983,114.8279,115.4842,372350.0
2018-04-11 10:30:00,121.4,121.66,120.78,120.8,326755.0,115.4747,115.722,114.8849,114.9039,326755.0
2018-04-11 11:00:00,120.81,120.93,120.5,120.81,241442.0,114.9135,115.0276,114.6186,114.9135,241442.0
2018-04-11 11:30:00,120.82,121.21,120.8,121.08,239420.0,114.923,115.2939,114.9039,115.1703,239420.0
2018-04-11 12:00:00,121.08,121.48,121.01,121.11,206092.0,115.1703,115.5508,115.1037,115.1988,206092.0
2018-04-11 12:30:00,121.13,121.19,120.7,120.78,184391.0,115.2178,115.2749,114.8088,114.8849,184391.0
2018-04-11 13:00:00,120.82,120.97,120.54,120.65,192393.0,114.923,115.0656,114.6566,114.7613,192393.0
2018-04-11 13:30:00,120.65,120.99,120.44,120.93,207204.0,114.7613,115.0847,114.5615,115.0276,207204.0
2018-04-11 14:00:00,120.91,121.0,120.36,120.39,348849.0,115.0086,115.0942,114.4854,114.514,348849.0
2018-04-11 14:30:00,120.37,120.66,120.16,120.3,354034.0,114.4949,114.7708,114.2952,114.4283,354034.0
2018-04-11 15:00:00,120.33,120.38,119.67,119.91,369021.0,114.4569,114.5044,113.8291,114.0574,369021.0
2018-04-11 15:30:00,119.92,120.18,119.62,119.82,680100.0,114.0669,114.3142,113.7815,113.9718,680100.0
2018-04-12 09:30:00,120.51,121.37,120.39,121.27,436489.0,114.6281,115.4461,114.514,115.351,436489.0
2018-04-12 10:00:00,121.27,121.29,120.94,121.05,346822.0,115.351,115.37,115.0371,115.1417,346822.0
2018-04-12 10:30:00,121.06,121.49,120.96,121.42,324401.0,115.1513,115.5603,115.0561,115.4937,324401.0
2018-04-12 11:00:00,121.4,121.64,121.2,121.5,295864.0,115.4747,115.7029,115.2844,115.5698,295864.0
2018-04-12 11:30:00,121.5,121.73,121.29,121.58,230750.0,115.5698,115.7886,115.37,115.6459,230750.0
2018-04-12 12:00:00,121.59,121.68,121.47,121.57,136107.0,115.6554,115.741,115.5412,115.6364,136107.0
2018-04-12 12:30:00,121.57,121.76,121.46,121.69,148477.0,115.6364,115.8171,115.5317,115.7505,148477.0
2018-04-12 13:00:00,121.7,121.8,121.37,121.4,393019.0,115.76,115.8551,115.4461,115.4747,393019.0
2018-04-12 13:30:00,121.4,121.64,121.31,121.45,179047.0,115.4747,115.7029,115.3891,115.5222,179047.0
2018-04-12 14:00:00,121.43,121.98,121.42,121.86,196127.0,115.5032,116.0264,115.4937,115.9122,196127.0
2018-04-12 14:30:00,121.86,121.92,121.39,121.59,268997.0,115.9122,115.9693,115.4651,115.6554,268997.0
2018-04-12 15:00:00,121.6,121.91,121.45,121.87,273002.0,115.6649,115.9598,115.5222,115.9217,273002.0
2018-04-12 15:30:00,121.87,121.88,120.99,121.05,1121768.0,115.9217,115.9312,115.0847,115.1417,1121768.0
2018-04-13 09:30:00,121.73,122.44,121.52,121.95,751268.0,115.7886,116.4639,115.5888,115.9978,751268.0
2018-04-13 10:00:00,121.94,122.47,121.68,122.03,743515.0,115.9883,116.4924,115.741,116.0739,743515.0
2018-04-13 10:30:00,122.02,122.12,121.59,121.59,331341.0,116.0644,116.1595,115.6554,115.6554,331341.0
2018-04-13 11:00:00,121.57,121.86,121.31,121.76,297285.0,115.6364,115.9122,115.3891,115.8171,297285.0
2018-04-13 11:30:00,121.74,121.95,121.51,121.73,264191.0,115.7981,115.9978,115.5793,115.7886,264191.0
2018-04-13 12:00:00,121.72,121.94,121.57,121.83,202206.0,115.779,115.9883,115.6364,115.8837,202206.0
2018-04-13 12:30:00,121.82,121.86,121.41,121.54,160158.0,115.8742,115.9122,115.4842,115.6078,160158.0
2018-04-13 13:00:00,121.56,121.87,121.43,121.77,213026.0,115.6269,115.9217,115.5032,115.8266,213026.0
2018-04-13 13:30:00,121.76,122.17,121.69,122.04,289756.0,115.8171,116.2071,115.7505,116.0834,289756.0
2018-04-13 14:00:00,122.02,122.06,121.64,121.79,227127.0,116.0644,116.1024,115.7029,115.8456,227127.0
2018-04-13 14:30:00,121.78,121.84,121.36,121.45,236193.0,115.8361,115.8932,115.4366,115.5222,236193.0
2018-04-13 15:00:00,121.43,121.45,120.69,120.8,379148.0,115.5032,115.5222,114.7993,114.9039,379148.0
2018-04-13 15:30:00,120.79,121.29,120.65,121.14,1205225.0,114.8944,115.37,114.7613,115.2274,1205225.0
2018-04-16 09:30:00,122.11,122.71,121.51,122.04,702857.0,116.15,116.7207,115.5793,116.0834,702857.0
2018-04-16 10:00:00,122.01,122.25,121.89,122.14,449579.0,116.0549,116.2832,115.9407,116.1785,449579.0
2018-04-16 10:30:00,122.16,122.24,121.9,121.9,265442.0,116.1976,116.2737,115.9503,115.9503,265442.0
2018-04-16 11:00:00,121.91,122.32,121.84,122.27,253311.0,115.9598,116.3498,115.8932,116.3022,253311.0
2018-04-16 11:30:00,122.27,122.48,122.11,122.34,233041.0,116.3022,116.5019,116.15,116.3688,233041.0
2018-04-16 12:00:00,122.33,122.6,122.26,122.48,214032.0,116.3593,116.6161,116.2927,116.5019,214032.0
2018-04-16 12:30:00,122.48,122.79,122.23,122.72,209343.0,116.5019,116.7968,116.2641,116.7302,209343.0
2018-04-16 13:00:00,122.75,122.87,122.25,122.25,220237.0,116.7588,116.8729,116.2832,116.2832,220237.0
2018-04-16 13:30:00,122.26,122.52,122.25,122.32,196276.0,116.2927,116.54,116.2832,116.3498,196276.0
2018-04-16 14:00:00,122.33,122.33,121.99,122.12,229497.0,116.3593,116.3593,116.0359,116.1595,229497.0
2018-04-16 14:30:00,122.09,122.28,121.93,122.02,214873.0,116.131,116.3117,115.9788,116.0644,214873.0
2018-04-16 15:00:00,122.02,122.14,121.87,122.0,242464.0,116.0644,116.1785,115.9217,116.0454,242464.0
2018-04-16 15:30:00,122.0,122.3,121.83,121.91,637300.0,116.0454,116.3307,115.8837,115.9598,637300.0
2018-04-17 09:30:00,122.91,123.73,122.52,123.68,761028.0,116.911,117.6909,116.54,117.6434,761028.0
2018-04-17 10:00:00,123.7,124.09,123.7,123.74,606980.0,117.6624,118.0334,117.6624,117.7004,606980.0
2018-04-17 10:30:00,123.75,123.9,123.42,123.78,306072.0,117.71,117.8526,117.3961,117.7385,306072.0
2018-04-17 11:00:00,123.79,123.93,123.59,123.74,221019.0,117.748,117.8812,117.5578,117.7004,221019.0
2018-04-17 11:30:00,123.73,123.8,123.55,123.63,172797.0,117.6909,117.7575,117.5197,117.5958,172797.0
2018-04-17 12:00:00,123.64,123.92,123.63,123.83,112037.0,117.6053,117.8717,117.5958,117.7861,112037.0
2018-04-17 12:30:00,123.83,123.91,123.65,123.89,171956.0,117.7861,117.8622,117.6148,117.8431,171956.0
2018-04-17 13:00:00,123.9,123.99,123.64,123.9,170027.0,117.8526,117.9382,117.6053,117.8526,170027.0
2018-04-17 13:30:00,123.93,124.03,123.84,124.01,178261.0,117.8812,117.9763,117.7956,117.9573,178261.0
2018-04-17 14:00:00,123.99,124.22,123.72,123.91,203390.0,117.9382,118.157,117.6814,117.8622,203390.0
2018-04-17 14:30:00,123.92,124.07,123.9,123.99,177485.0,117.8717,118.0143,117.8526,117.9382,177485.0
2018-04-17 15:00:00,123.98,124.18,123.92,124.07,254890.0,117.9287,118.119,117.8717,118.0143,254890.0
2018-04-17 15:30:00,124.08,124.26,123.79,123.82,732597.0,118.0239,118.1951,117.748,117.7765,732597.0
2018-04-18 09:30:00,124.06,124.24,123.54,123.78,453095.0,118.0048,118.176,117.5102,117.7385,453095.0
2018-04-18 10:00:00,123.8,124.14,123.38,124.08,325586.0,117.7575,118.0809,117.358,118.0239,325586.0
2018-04-18 10:30:00,124.08,124.39,124.07,124.33,253063.0,118.0239,118.3187,118.0143,118.2617,253063.0
2018-04-18 11:00:00,124.31,124.69,124.25,124.59,358751.0,118.2426,118.6041,118.1856,118.509,358751.0
2018-04-18 11:30:00,124.6,124.65,124.38,124.45,220949.0,118.5185,118.566,118.3092,118.3758,220949.0
2018-04-18 12:00:00,124.46,124.78,124.44,124.68,137155.0,118.3853,118.6897,118.3663,118.5946,137155.0
2018-04-18 12:30:00,124.68,124.78,124.56,124.68,163690.0,118.5946,118.6897,118.4804,118.5946,163690.0
2018-04-18 13:00:00,124.68,124.79,124.64,124.76,125210.0,118.5946,118.6992,118.5565,118.6707,125210.0
2018-04-18 13:30:00,124.76,124.81,124.47,124.5,125891.0,118.6707,118.7182,118.3948,118.4234,125891.0
2018-04-18 14:00:00,124.52,124.71,124.38,124.55,188188.0,118.4424,118.6231,118.3092,118.4709,188188.0
2018-04-18 14:30:00,124.55,124.78,124.55,124.61,148842.0,118.4709,118.6897,118.4709,118.528,148842.0
2018-04-18 15:00:00,124.6,124.87,124.57,124.78,279045.0,118.5185,118.7753,118.4899,118.6897,279045.0
2018-04-18 15:30:00,124.79,124.8,124.5,124.5,563054.0,118.6992,118.7087,118.4234,118.4234,563054.0
2018-04-19 09:30:00,124.31,124.66,123.71,124.2,675259.0,118.2426,118.5755,117.6719,118.138,675259.0
2018-04-19 10:00:00,124.21,124.72,124.05,124.64,399089.0,118.1475,118.6326,117.9953,118.5565,399089.0
2018-04-19 10:30:00,124.64,124.67,124.11,124.25,289258.0,118.5565,118.5851,118.0524,118.1856,289258.0
2018-04-19 11:00:00,124.25,124.32,124.05,124.3,211304.0,118.1856,118.2521,117.9953,118.2331,211304.0
2018-04-19 11:30:00,124.28,124.36,124.08,124.18,360454.0,118.2141,118.2902,118.0239,118.119,360454.0
2018-04-19 12:00:00,124.17,124.33,124.03,124.28,400442.0,118.1095,118.2617,117.9763,118.2141,400442.0
2018-04-19 12:30:00,124.27,124.31,123.92,123.96,125554.0,118.2046,118.2426,117.8717,117.9097,125554.0
2018-04-19 13:00:00,123.94,123.96,123.56,123.56,309591.0,117.8907,117.9097,117.5292,117.5292,309591.0
2018-04-19 13:30:00,123.56,123.94,123.53,123.7,295922.0,117.5292,117.8907,117.5007,117.6624,295922.0
2018-04-19 14:00:00,123.68,123.8,123.24,123.32,263711.0,117.6434,117.7575,117.2249,117.3009,263711.0
2018-04-19 14:30:00,123.31,123.44,123.15,123.19,348954.0,117.2914,117.4151,117.1392,117.1773,348954.0
2018-04-19 15:00:00,123.2,123.61,123.17,123.37,449471.0,117.1868,117.5768,117.1583,117.3485,449471.0
2018-04-19 15:30:00,123.37,124.05,123.33,123.95,1097667.0,117.3485,117.9953,117.3105,117.9002,1097667.0
2018-04-20 09:30:00,124.06,124.38,123.82,124.06,960272.0,118.0048,118.3092,117.7765,118.0048,960272.0
2018-04-20 10:00:00,124.07,124.63,124.0,124.61,273624.0,118.0143,118.547,117.9478,118.528,273624.0
2018-04-20 10:30:00,124.61,124.82,124.23,124.52,437787.0,118.528,118.7277,118.1665,118.4424,437787.0
2018-04-20 11:00:00,124.51,124.53,123.55,123.61,605666.0,118.4329,118.4519,117.5197,117.5768,605666.0
2018-04-20 11:30:00,123.6,124.14,123.53,124.05,307845.0,117.5673,118.0809,117.5007,117.9953,307845.0
2018-04-20 12:00:00,124.05,124.11,123.66,123.72,246669.0,117.9953,118.0524,117.6244,117.6814,246669.0
2018-04-20 12:30:00,123.72,123.77,123.51,123.65,230103.0,117.6814,117.729,117.4817,117.6148,230103.0
2018-04-20 13:00:00,123.65,124.06,123.57,124.04,187813.0,117.6148,118.0048,117.5387,117.9858,187813.0
2018-04-20 13:30:00,124.08,124.48,124.04,124.17,198888.0,118.0239,118.4043,117.9858,118.1095,198888.0
2018-04-20 14:00:00,124.16,124.2,123.89,124.03,241452.0,118.0999,118.138,117.8431,117.9763,241452.0
2018-04-20 14:30:00,124.02,124.07,123.7,123.87,148490.0,117.9668,118.0143,117.6624,117.8241,148490.0
2018-04-20 15:00:00,123.87,123.87,123.31,123.57,363949.0,117.8241,117.8241,117.2914,117.5387,363949.0
2018-04-20 15:30:00,123.57,124.25,123.41,124.2,994571.0,117.5387,118.1856,117.3866,118.138,994571.0
2018-04-23 09:30:00,124.3,124.5,124.2,124.46,712955.0,118.2331,118.4234,118.138,118.3853,712955.0
2018-04-23 10:00:00,124.43,124.97,124.26,124.83,583800.0,118.3568,118.8704,118.1951,118.7372,583800.0
2018-04-23 10:30:00,124.84,124.9,124.49,124.7,432645.0,118.7468,118.8038,118.4138,118.6136,432645.0
2018-04-23 11:00:00,124.69,124.81,124.52,124.8,321084.0,118.6041,118.7182,118.4424,118.7087,321084.0
2018-04-23 11:30:00,124.81,124.81,124.41,124.68,212809.0,118.7182,118.7182,118.3377,118.5946,212809.0
2018-04-23 12:00:00,124.69,124.74,124.42,124.5,167331.0,118.6041,118.6516,118.3473,118.4234,167331.0
2018-04-23 12:30:00,124.49,124.54,124.13,124.29,298105.0,118.4138,118.4614,118.0714,118.2236,298105.0
2018-04-23 13:00:00,124.29,124.45,124.23,124.29,167103.0,118.2236,118.3758,118.1665,118.2236,167103.0
2018-04-23 13:30:00,124.29,124.41,124.21,124.35,212094.0,118.2236,118.3377,118.1475,118.2807,212094.0
2018-04-23 14:00:00,124.34,124.36,123.9,124.05,426935.0,118.2712,118.2902,117.8526,117.9953,426935.0
2018-04-23 14:30:00,124.05,124.34,123.99,124.23,394887.0,117.9953,118.2712,117.9382,118.1665,394887.0
2018-04-23 15:00:00,124.23,124.5,124.19,124.38,459203.0,118.1665,118.4234,118.1285,118.3092,459203.0
2018-04-23 15:30:00,124.38,124.53,124.16,124.46,881997.0,118.3092,118.4519,118.0999,118.3853,881997.0
2018-04-24 09:30:00,124.87,125.0,124.67,124.88,534580.0,118.7753,118.899,118.5851,118.7848,534580.0
2018-04-24 10:00:00,124.88,125.04,124.26,124.5,732451.0,118.7848,118.937,118.1951,118.4234,732451.0
2018-04-24 10:30:00,124.5,124.54,124.13,124.4,470438.0,118.4234,118.4614,118.0714,118.3282,470438.0
2018-04-24 11:00:00,124.41,124.41,123.83,124.28,356942.0,118.3377,118.3377,117.7861,118.2141,356942.0
2018-04-24 11:30:00,124.27,124.4,123.93,123.93,348863.0,118.2046,118.3282,117.8812,117.8812,348863.0
2018-04-24 12:00:00,123.93,124.14,123.4,123.52,422053.0,117.8812,118.0809,117.377,117.4912,422053.0
2018-04-24 12:30:00,123.52,123.52,122.77,122.78,247085.0,117.4912,117.4912,116.7778,116.7873,247085.0
2018-04-24 13:00:00,122.76,123.11,122.36,122.45,300567.0,116.7683,117.1012,116.3878,116.4734,300567.0
2018-04-24 13:30:00,122.44,122.46,121.33,121.5,505521.0,116.4639,116.4829,115.4081,115.5698,505521.0
2018-04-24 14:00:00,121.5,121.51,120.55,120.83,603218.0,115.5698,115.5793,114.6661,114.9325,603218.0
2018-04-24 14:30:00,120.81,121.46,120.73,121.13,359377.0,114.9135,115.5317,114.8374,115.2178,359377.0
2018-04-24 15:00:00,121.13,121.55,121.04,121.19,862961.0,115.2178,115.6173,115.1322,115.2749,862961.0
2018-04-24 15:30:00,121.19,121.68,120.8,121.41,1561070.0,115.2749,115.741,114.9039,115.4842,1561070.0
2018-04-25 09:30:00,121.14,121.14,119.75,119.78,927496.0,115.2274,115.2274,113.9052,113.9337,927496.0
2018-04-25 10:00:00,119.8,120.23,119.37,119.93,556636.0,113.9528,114.3618,113.5437,114.0764,556636.0
2018-04-25 10:30:00,119.91,120.59,119.87,120.34,470967.0,114.0574,114.7042,114.0193,114.4664,470967.0
2018-04-25 11:00:00,120.33,120.95,120.31,120.91,400954.0,114.4569,115.0466,114.4379,115.0086,400954.0
2018-04-25 11:30:00,120.92,120.92,119.7,119.78,359737.0,115.0181,115.0181,113.8576,113.9337,359737.0
2018-04-25 12:00:00,119.77,120.07,119.62,119.98,233972.0,113.9242,114.2096,113.7815,114.124,233972.0
2018-04-25 12:30:00,119.97,120.31,119.92,120.19,299101.0,114.1145,114.4379,114.0669,114.3237,299101.0
2018-04-25 13:00:00,120.19,120.55,120.1,120.32,244909.0,114.3237,114.6661,114.2381,114.4474,244909.0
2018-04-25 13:30:00,120.31,120.82,120.31,120.72,279498.0,114.4379,114.923,114.4379,114.8279,279498.0
2018-04-25 14:00:00,120.73,120.79,120.37,120.47,326081.0,114.8374,114.8944,114.4949,114.5901,326081.0
2018-04-25 14:30:00,120.45,121.21,120.39,121.18,386411.0,114.571,115.2939,114.514,115.2654,386411.0
2018-04-25 15:00:00,121.2,121.35,120.85,121.12,424862.0,115.2844,115.4271,114.9515,115.2083,424862.0
2018-04-25 15:30:00,121.12,121.3,120.61,121.12,1222090.0,115.2083,115.3795,114.7232,115.2083,1222090.0
2018-04-26 09:30:00,125.14,125.5,123.78,125.37,2640676.0,119.0321,119.3745,117.7385,119.2509,2640676.0
2018-04-26 10:00:00,125.38,126.57,125.31,126.39,1410981.0,119.2604,120.3923,119.1938,120.2211,1410981.0
2018-04-26 10:30:00,126.38,126.46,125.92,126.29,1078030.0,120.2116,120.2877,119.774,120.126,1078030.0
2018-04-26 11:00:00,126.29,126.82,125.99,126.57,849467.0,120.126,120.6301,119.8406,120.3923,849467.0
2018-04-26 11:30:00,126.57,126.92,126.43,126.88,739230.0,120.3923,120.7252,120.2592,120.6872,739230.0
2018-04-26 12:00:00,126.86,127.25,126.53,127.19,652246.0,120.6682,121.0391,120.3543,120.9821,652246.0
2018-04-26 12:30:00,127.19,127.59,126.84,126.94,626991.0,120.9821,121.3625,120.6491,120.7443,626991.0
2018-04-26 13:00:00,126.94,127.48,126.92,127.09,446612.0,120.7443,121.2579,120.7252,120.8869,446612.0
2018-04-26 13:30:00,127.09,127.17,126.67,126.81,429754.0,120.8869,120.963,120.4874,120.6206,429754.0
2018-04-26 14:00:00,126.8,126.92,126.3,126.33,536390.0,120.6111,120.7252,120.1355,120.164,536390.0
2018-04-26 14:30:00,126.34,127.1,126.34,127.01,398113.0,120.1735,120.8965,120.1735,120.8108,398113.0
2018-04-26 15:00:00,127.01,127.4,126.84,127.27,650635.0,120.8108,121.1818,120.6491,121.0582,650635.0
2018-04-26 15:30:00,127.26,127.34,126.81,127.11,1372125.0,121.0486,121.1247,120.6206,120.906,1372125.0
2018-04-27 09:30:00,126.44,127.06,126.2,126.41,1231570.0,120.2687,120.8584,120.0404,120.2401,1231570.0
2018-04-27 10:00:00,126.4,126.68,125.85,126.05,563578.0,120.2306,120.497,119.7075,119.8977,563578.0
2018-04-27 10:30:00,126.04,126.04,125.39,125.75,603135.0,119.8882,119.8882,119.2699,119.6123,603135.0
2018-04-27 11:00:00,125.75,126.42,125.72,126.38,468486.0,119.6123,120.2496,119.5838,120.2116,468486.0
2018-04-27 11:30:00,126.36,126.37,125.87,125.99,251688.0,120.1926,120.2021,119.7265,119.8406,251688.0
2018-04-27 12:00:00,126.01,126.32,126.01,126.14,167499.0,119.8597,120.1545,119.8597,119.9833,167499.0
2018-04-27 12:30:00,126.15,126.32,125.86,126.18,204021.0,119.9928,120.1545,119.717,120.0214,204021.0
2018-04-27 13:00:00,126.19,126.28,125.86,125.86,162806.0,120.0309,120.1165,119.717,119.717,162806.0
2018-04-27 13:30:00,125.89,125.91,125.69,125.81,250344.0,119.7455,119.7645,119.5553,119.6694,250344.0
2018-04-27 14:00:00,125.81,126.08,125.75,126.07,179805.0,119.6694,119.9262,119.6123,119.9167,179805.0
2018-04-27 14:30:00,126.07,126.2,125.8,125.91,193599.0,119.9167,120.0404,119.6599,119.7645,193599.0
2018-04-27 15:00:00,125.91,126.06,125.62,125.67,302090.0,119.7645,119.9072,119.4887,119.5362,302090.0
2018-04-27 15:30:00,125.66,126.23,125.63,126.01,684181.0,119.5267,120.0689,119.4982,119.8597,684181.0
2018-04-30 09:30:00,126.74,127.7,126.66,127.55,879604.0,120.554,121.4672,120.4779,121.3245,879604.0
2018-04-30 10:00:00,127.55,127.9,127.03,127.24,595863.0,121.3245,121.6574,120.8299,121.0296,595863.0
2018-04-30 10:30:00,127.21,127.64,127.15,127.56,398731.0,121.0011,121.4101,120.944,121.334,398731.0
2018-04-30 11:00:00,127.56,127.88,127.56,127.76,397417.0,121.334,121.6384,121.334,121.5242,397417.0
2018-04-30 11:30:00,127.75,127.81,127.41,127.63,329908.0,121.5147,121.5718,121.1913,121.4006,329908.0
2018-04-30 12:00:00,127.63,127.67,126.87,127.4,386376.0,121.4006,121.4386,120.6777,121.1818,386376.0
2018-04-30 12:30:00,127.39,127.65,127.15,127.49,264579.0,121.1723,121.4196,120.944,121.2674,264579.0
2018-04-30 13:00:00,127.5,127.66,127.34,127.62,181092.0,121.2769,121.4291,121.1247,121.3911,181092.0
2018-04-30 13:30:00,127.63,127.77,127.41,127.51,225341.0,121.4006,121.5338,121.1913,121.2864,225341.0
2018-04-30 14:00:00,127.52,127.52,126.98,127.36,246654.0,121.296,121.296,120.7823,121.1438,246654.0
2018-04-30 14:30:00,127.33,127.43,127.07,127.15,173773.0,121.1152,121.2103,120.8679,120.944,173773.0
2018-04-30 15:00:00,127.15,127.45,127.06,127.23,389429.0,120.944,121.2294,120.8584,121.0201,389429.0
2018-04-30 15:30:00,127.22,127.54,126.89,126.91,1055227.0,121.0106,121.315,120.6967,120.7157,1055227.0
2018-05-01 09:30:00,126.86,126.86,125.84,126.27,639571.0,120.6682,120.6682,119.698,120.107,639571.0
2018-05-01 10:00:00,126.27,126.66,125.9,126.43,419460.0,120.107,120.4779,119.755,120.2592,419460.0
2018-05-01 10:30:00,126.42,126.54,126.13,126.2,331502.0,120.2496,120.3638,119.9738,120.0404,331502.0
2018-05-01 11:00:00,126.2,126.39,125.93,126.34,363526.0,120.0404,120.2211,119.7836,120.1735,363526.0
2018-05-01 11:30:00,126.35,126.39,126.05,126.06,236069.0,120.1831,120.2211,119.8977,119.9072,236069.0
2018-05-01 12:00:00,126.07,126.12,125.89,126.05,316661.0,119.9167,119.9643,119.7455,119.8977,316661.0
2018-05-01 12:30:00,126.05,126.08,125.79,125.9,270473.0,119.8977,119.9262,119.6504,119.755,270473.0
2018-05-01 13:00:00,125.9,125.91,125.51,125.78,224056.0,119.755,119.7645,119.3841,119.6409,224056.0
2018-05-01 13:30:00,125.76,126.48,125.76,126.48,214531.0,119.6219,120.3067,119.6219,120.3067,214531.0
2018-05-01 14:00:00,126.48,127.13,126.43,126.98,399016.0,120.3067,120.925,120.2592,120.7823,399016.0
2018-05-01 14:30:00,126.99,127.12,126.7,127.02,264913.0,120.7918,120.9155,120.516,120.8204,264913.0
2018-05-01 15:00:00,127.02,127.19,126.88,127.06,524079.0,120.8204,120.9821,120.6872,120.8584,524079.0
2018-05-01 15:30:00,127.07,127.57,126.98,127.47,948297.0,120.8679,121.3435,120.7823,121.2484,948297.0
2018-05-02 09:30:00,128.1,128.1,126.33,126.96,1122476.0,121.8476,121.8476,120.164,120.7633,1122476.0
2018-05-02 10:00:00,126.97,127.01,126.18,126.45,728120.0,120.7728,120.8108,120.0214,120.2782,728120.0
2018-05-02 10:30:00,126.44,126.74,126.38,126.5,500204.0,120.2687,120.554,120.2116,120.3257,500204.0
2018-05-02 11:00:00,126.52,126.55,126.21,126.29,354008.0,120.3448,120.3733,120.0499,120.126,354008.0
2018-05-02 11:30:00,126.29,126.52,126.12,126.49,280160.0,120.126,120.3448,119.9643,120.3162,280160.0
2018-05-02 12:00:00,126.5,126.75,126.36,126.73,174240.0,120.3257,120.5635,120.1926,120.5445,174240.0
2018-05-02 12:30:00,126.74,126.79,126.46,126.69,201270.0,120.554,120.6016,120.2877,120.5065,201270.0
2018-05-02 13:00:00,126.69,127.5,126.69,127.39,361758.0,120.5065,121.2769,120.5065,121.1723,361758.0
2018-05-02 13:30:00,127.41,127.49,127.33,127.43,280657.0,121.1913,121.2674,121.1152,121.2103,280657.0
2018-05-02 14:00:00,127.43,128.04,127.3,127.59,549793.0,121.2103,121.7906,121.0867,121.3625,549793.0
2018-05-02 14:30:00,127.57,127.68,126.0,126.83,558385.0,121.3435,121.4481,119.8501,120.6396,558385.0
2018-05-02 15:00:00,126.85,127.2,126.4,126.64,575231.0,120.6587,120.9916,120.2306,120.4589,575231.0
2018-05-02 15:30:00,126.64,126.75,126.09,126.37,963927.0,120.4589,120.5635,119.9357,120.2021,963927.0
2018-05-03 09:30:00,125.81,126.58,125.32,126.57,584644.0,119.6694,120.4018,119.2033,120.3923,584644.0
2018-05-03 10:00:00,126.56,126.65,125.68,126.05,491471.0,120.3828,120.4684,119.5458,119.8977,491471.0
2018-05-03 10:30:00,126.07,126.1,125.35,125.75,435311.0,119.9167,119.9453,119.2319,119.6123,435311.0
2018-05-03 11:00:00,125.74,126.09,125.56,125.66,308799.0,119.6028,119.9357,119.4316,119.5267,308799.0
2018-05-03 11:30:00,125.66,125.99,125.41,125.88,409730.0,119.5267,119.8406,119.2889,119.736,409730.0
2018-05-03 12:00:00,125.89,126.07,125.72,125.82,234527.0,119.7455,119.9167,119.5838,119.6789,234527.0
2018-05-03 12:30:00,125.81,127.0,125.81,126.94,289782.0,119.6694,120.8013,119.6694,120.7443,289782.0
2018-05-03 13:00:00,126.93,127.08,126.52,126.67,193345.0,120.7348,120.8774,120.3448,120.4874,193345.0
2018-05-03 13:30:00,126.68,127.46,126.68,127.24,232944.0,120.497,121.2389,120.497,121.0296,232944.0
2018-05-03 14:00:00,127.24,127.4,126.85,127.03,208845.0,121.0296,121.1818,120.6587,120.8299,208845.0
2018-05-03 14:30:00,127.03,127.46,126.65,126.78,327433.0,120.8299,121.2389,120.4684,120.5921,327433.0
2018-05-03 15:00:00,126.78,127.2,126.77,127.17,279507.0,120.5921,120.9916,120.5826,120.963,279507.0
2018-05-03 15:30:00,127.18,127.37,126.9,127.18,687276.0,120.9725,121.1533,120.7062,120.9725,687276.0
2018-05-04 09:30:00,126.33,126.98,126.07,126.55,534313.0,120.164,120.7823,119.9167,120.3733,534313.0
2018-05-04 10:00:00,126.55,127.45,126.31,127.44,469576.0,120.3733,121.2294,120.145,121.2199,469576.0
2018-05-04 10:30:00,127.45,128.09,127.32,127.96,400183.0,121.2294,121.8381,121.1057,121.7145,400183.0
2018-05-04 11:00:00,127.94,128.18,127.73,127.96,293191.0,121.6955,121.9237,121.4957,121.7145,293191.0
2018-05-04 11:30:00,127.94,127.96,127.5,127.84,327255.0,121.6955,121.7145,121.2769,121.6003,327255.0
2018-05-04 12:00:00,127.83,127.96,127.55,127.6,232170.0,121.5908,121.7145,121.3245,121.372,232170.0
2018-05-04 12:30:00,127.61,127.69,127.4,127.45,224772.0,121.3816,121.4577,121.1818,121.2294,224772.0
2018-05-04 13:00:00,127.46,127.76,127.45,127.61,185237.0,121.2389,121.5242,121.2294,121.3816,185237.0
2018-05-04 13:30:00,127.6,128.03,127.58,128.0,215008.0,121.372,121.7811,121.353,121.7525,215008.0
2018-05-04 14:00:00,128.0,128.34,127.93,128.26,304447.0,121.7525,122.0759,121.6859,121.9998,304447.0
2018-05-04 14:30:00,128.25,128.3,128.03,128.06,349982.0,121.9903,122.0379,121.7811,121.8096,349982.0
2018-05-04 15:00:00,128.05,128.35,128.05,128.33,275059.0,121.8001,122.0854,121.8001,122.0664,275059.0
2018-05-04 15:30:00,128.33,128.36,127.88,128.21,706738.0,122.0664,122.095,121.6384,121.9523,706738.0
2018-05-07 09:30:00,128.4,129.23,128.25,128.93,570414.0,122.133,122.9225,121.9903,122.6371,570414.0
2018-05-07 10:00:00,128.94,129.13,128.65,128.9,375144.0,122.6466,122.8274,122.3708,122.6086,375144.0
2018-05-07 10:30:00,128.89,129.0,128.54,128.98,291490.0,122.5991,122.7037,122.2662,122.6847,291490.0
2018-05-07 11:00:00,128.98,129.08,128.79,128.86,208387.0,122.6847,122.7798,122.504,122.5705,208387.0
2018-05-07 11:30:00,128.86,129.09,128.68,129.09,193135.0,122.5705,122.7893,122.3993,122.7893,193135.0
2018-05-07 12:00:00,129.09,129.3,128.88,129.21,277465.0,122.7893,122.9891,122.5896,122.9035,277465.0
2018-05-07 12:30:00,129.2,129.22,128.9,129.03,198599.0,122.894,122.913,122.6086,122.7323,198599.0
2018-05-07 13:00:00,129.03,129.29,128.9,129.24,176865.0,122.7323,122.9796,122.6086,122.932,176865.0
2018-05-07 13:30:00,129.26,129.39,129.17,129.35,170778.0,122.951,123.0747,122.8654,123.0366,170778.0
2018-05-07 14:00:00,129.35,129.5,129.31,129.47,262229.0,123.0366,123.1793,122.9986,123.1508,262229.0
2018-05-07 14:30:00,129.46,129.52,128.93,129.0,312320.0,123.1413,123.1983,122.6371,122.7037,312320.0
2018-05-07 15:00:00,129.02,129.2,128.58,128.85,345569.0,122.7227,122.894,122.3042,122.561,345569.0
2018-05-07 15:30:00,128.85,129.26,128.75,129.2,832813.0,122.561,122.951,122.4659,122.894,832813.0
2018-05-08 09:30:00,129.14,129.14,128.31,128.88,398601.0,122.8369,122.8369,122.0474,122.5896,398601.0
2018-05-08 10:00:00,128.87,128.97,128.55,128.62,318730.0,122.5801,122.6752,122.2757,122.3423,318730.0
2018-05-08 10:30:00,128.66,129.18,128.63,128.95,174202.0,122.3803,122.8749,122.3518,122.6562,174202.0
2018-05-08 11:00:00,128.96,129.72,128.88,129.36,265983.0,122.6657,123.3886,122.5896,123.0461,265983.0
2018-05-08 11:30:00,129.37,129.42,128.98,129.09,174181.0,123.0557,123.1032,122.6847,122.7893,174181.0
2018-05-08 12:00:00,129.08,129.3,128.92,129.26,149417.0,122.7798,122.9891,122.6276,122.951,149417.0
2018-05-08 12:30:00,129.28,129.42,129.05,129.26,158842.0,122.9701,123.1032,122.7513,122.951,158842.0
2018-05-08 13:00:00,129.26,129.68,129.23,129.66,140602.0,122.951,123.3505,122.9225,123.3315,140602.0
2018-05-08 13:30:00,129.66,129.69,129.38,129.44,151973.0,123.3315,123.36,123.0652,123.1222,151973.0
2018-05-08 14:00:00,129.45,129.97,129.38,129.66,279461.0,123.1318,123.6264,123.0652,123.3315,279461.0
2018-05-08 14:30:00,129.66,129.67,128.92,129.27,293811.0,123.3315,123.341,122.6276,122.9605,293811.0
2018-05-08 15:00:00,129.25,129.82,129.11,129.7,301390.0,122.9415,123.4837,122.8083,123.3696,301390.0
2018-05-08 15:30:00,129.71,129.96,129.53,129.9,692473.0,123.3791,123.6169,123.2078,123.5598,692473.0
2018-05-09 09:30:00,130.01,131.0,129.59,129.88,1002083.0,123.6644,124.6061,123.2649,123.5408,1002083.0
2018-05-09 10:00:00,129.88,130.32,129.82,129.97,346505.0,123.5408,123.9593,123.4837,123.6264,346505.0
2018-05-09 10:30:00,129.97,130.15,129.65,129.67,248935.0,123.6264,123.7976,123.322,123.341,248935.0
2018-05-09 11:00:00,129.68,129.9,129.62,129.68,231088.0,123.3505,123.5598,123.2935,123.3505,231088.0
2018-05-09 11:30:00,129.68,129.86,129.63,129.83,159907.0,123.3505,123.5217,123.303,123.4932,159907.0
2018-05-09 12:00:00,129.83,130.36,129.74,130.27,181580.0,123.4932,123.9973,123.4076,123.9117,181580.0
2018-05-09 12:30:00,130.27,130.71,130.19,130.45,274275.0,123.9117,124.3303,123.8356,124.0829,274275.0
2018-05-09 13:00:00,130.46,130.64,130.28,130.58,302933.0,124.0925,124.2637,123.9212,124.2066,302933.0
2018-05-09 13:30:00,130.58,130.78,130.33,130.68,302290.0,124.2066,124.3968,123.9688,124.3017,302290.0
2018-05-09 14:00:00,130.67,130.88,130.45,130.54,220891.0,124.2922,124.492,124.0829,124.1686,220891.0
2018-05-09 14:30:00,130.53,130.77,130.53,130.65,248279.0,124.159,124.3873,124.159,124.2732,248279.0
2018-05-09 15:00:00,130.62,130.69,130.3,130.43,292450.0,124.2446,124.3112,123.9403,124.0639,292450.0
2018-05-09 15:30:00,130.43,130.9,130.19,130.84,906425.0,124.0639,124.511,123.8356,124.4539,906425.0
2018-05-10 09:30:00,131.2,131.58,130.81,131.13,522937.0,124.7963,125.1578,124.4254,124.7298,522937.0
2018-05-10 10:00:00,131.14,131.62,131.1,131.61,515810.0,124.7393,125.1958,124.7012,125.1863,515810.0
2018-05-10 10:30:00,131.61,131.72,131.44,131.49,302710.0,125.1863,125.291,125.0246,125.0722,302710.0
2018-05-10 11:00:00,131.5,131.75,130.73,131.52,575398.0,125.0817,125.3195,124.3493,125.1007,575398.0
2018-05-10 11:30:00,131.5,131.51,131.12,131.13,357052.0,125.0817,125.0912,124.7202,124.7298,357052.0
2018-05-10 12:00:00,131.13,131.47,131.02,131.39,290437.0,124.7298,125.0532,124.6251,124.9771,290437.0
2018-05-10 12:30:00,131.39,131.48,131.24,131.28,232909.0,124.9771,125.0627,124.8344,124.8724,232909.0
2018-05-10 13:00:00,131.29,131.58,131.27,131.33,196056.0,124.8819,125.1578,124.8629,124.92,196056.0
2018-05-10 13:30:00,131.34,131.39,130.95,130.98,265487.0,124.9295,124.9771,124.5585,124.5871,265487.0
2018-05-10 14:00:00,130.99,131.23,130.83,131.05,251849.0,124.5966,124.8249,124.4444,124.6537,251849.0
2018-05-10 14:30:00,131.06,131.2,130.72,131.14,254536.0,124.6632,124.7963,124.3398,124.7393,254536.0
2018-05-10 15:00:00,131.13,131.23,130.83,130.98,307265.0,124.7298,124.8249,124.4444,124.5871,307265.0
2018-05-10 15:30:00,130.98,131.14,130.84,130.97,801079.0,124.5871,124.7393,124.4539,124.5776,801079.0
2018-05-11 09:30:00,131.0,131.01,130.23,130.91,433263.0,124.6061,124.6156,123.8737,124.5205,433263.0
2018-05-11 10:00:00,130.92,131.49,130.9,131.29,359254.0,124.53,125.0722,124.511,124.8819,359254.0
2018-05-11 10:30:00,131.28,132.09,131.16,131.82,411487.0,124.8724,125.6429,124.7583,125.3861,411487.0
2018-05-11 11:00:00,131.82,131.89,131.31,131.36,223047.0,125.3861,125.4527,124.901,124.9485,223047.0
2018-05-11 11:30:00,131.36,131.78,131.3,131.77,199584.0,124.9485,125.348,124.8915,125.3385,199584.0
2018-05-11 12:00:00,131.78,131.92,131.44,131.52,192518.0,125.348,125.4812,125.0246,125.1007,192518.0
2018-05-11 12:30:00,131.52,131.76,131.46,131.69,171143.0,125.1007,125.329,125.0436,125.2624,171143.0
2018-05-11 13:00:00,131.68,131.91,131.68,131.84,301224.0,125.2529,125.4717,125.2529,125.4051,301224.0
2018-05-11 13:30:00,131.83,131.84,131.27,131.54,211170.0,125.3956,125.4051,124.8629,125.1197,211170.0
2018-05-11 14:00:00,131.54,131.57,131.28,131.51,123393.0,125.1197,125.1483,124.8724,125.0912,123393.0
2018-05-11 14:30:00,131.48,131.62,131.35,131.49,178704.0,125.0627,125.1958,124.939,125.0722,178704.0
2018-05-11 15:00:00,131.49,131.73,131.49,131.68,228619.0,125.0722,125.3005,125.0722,125.2529,228619.0
2018-05-11 15:30:00,131.67,131.82,131.53,131.81,693691.0,125.2434,125.3861,125.1102,125.3766,693691.0
2018-05-14 09:30:00,132.43,132.5,131.96,132.15,483821.0,125.9663,126.0329,125.5192,125.7,483821.0
2018-05-14 10:00:00,132.14,132.21,131.72,131.99,396376.0,125.6905,125.757,125.291,125.5478,396376.0
2018-05-14 10:30:00,131.98,132.2,131.84,131.9,327895.0,125.5383,125.7475,125.4051,125.4622,327895.0
2018-05-14 11:00:00,131.9,132.24,131.86,131.94,236091.0,125.4622,125.7856,125.4241,125.5002,236091.0
2018-05-14 11:30:00,131.94,132.06,131.77,131.85,171299.0,125.5002,125.6144,125.3385,125.4146,171299.0
2018-05-14 12:00:00,131.85,132.02,131.67,131.67,177873.0,125.4146,125.5763,125.2434,125.2434,177873.0
2018-05-14 12:30:00,131.67,131.84,131.46,131.49,242208.0,125.2434,125.4051,125.0436,125.0722,242208.0
2018-05-14 13:00:00,131.49,131.49,130.67,131.15,384626.0,125.0722,125.0722,124.2922,124.7488,384626.0
2018-05-14 13:30:00,131.15,131.52,130.99,131.32,251127.0,124.7488,125.1007,124.5966,124.9105,251127.0
2018-05-14 14:00:00,131.32,131.38,130.91,131.28,219222.0,124.9105,124.9676,124.5205,124.8724,219222.0
2018-05-14 14:30:00,131.28,131.49,131.2,131.46,192710.0,124.8724,125.0722,124.7963,125.0436,192710.0
2018-05-14 15:00:00,131.45,131.51,131.33,131.42,291938.0,125.0341,125.0912,124.92,125.0056,291938.0
2018-05-14 15:30:00,131.42,131.47,130.99,131.22,675400.0,125.0056,125.0532,124.5966,124.8154,675400.0
2018-05-15 09:30:00,130.56,130.59,129.9,130.06,662433.0,124.1876,124.2161,123.5598,123.712,662433.0
2018-05-15 10:00:00,130.08,130.95,130.04,130.9,489810.0,123.731,124.5585,123.693,124.511,489810.0
2018-05-15 10:30:00,130.89,131.06,130.64,130.64,353451.0,124.5015,124.6632,124.2637,124.2637,353451.0
2018-05-15 11:00:00,130.63,130.96,130.62,130.81,245925.0,124.2542,124.5681,124.2446,124.4254,245925.0
2018-05-15 11:30:00,130.83,131.18,130.81,130.89,203371.0,124.4444,124.7773,124.4254,124.5015,203371.0
2018-05-15 12:00:00,130.87,131.11,130.85,130.99,205725.0,124.4824,124.7107,124.4634,124.5966,205725.0
2018-05-15 12:30:00,130.99,131.4,130.97,131.25,254222.0,124.5966,124.9866,124.5776,124.8439,254222.0
2018-05-15 13:00:00,131.25,131.29,131.07,131.19,185314.0,124.8439,124.8819,124.6727,124.7868,185314.0
2018-05-15 13:30:00,131.2,131.29,130.71,130.77,223623.0,124.7963,124.8819,124.3303,124.3873,223623.0
2018-05-15 14:00:00,130.76,130.93,130.53,130.77,291550.0,124.3778,124.5395,124.159,124.3873,291550.0
2018-05-15 14:30:00,130.79,131.05,130.68,130.83,242550.0,124.4063,124.6537,124.3017,124.4444,242550.0
2018-05-15 15:00:00,130.83,130.92,130.48,130.58,303560.0,124.4444,124.53,124.1115,124.2066,303560.0
2018-05-15 15:30:00,130.57,131.19,130.53,131.06,602072.0,124.1971,124.7868,124.159,124.6632,602072.0
2018-05-16 09:30:00,131.09,131.4,130.94,131.05,514644.0,124.6917,124.9866,124.549,124.6537,514644.0
2018-05-16 10:00:00,131.06,131.33,130.94,131.06,435916.0,124.6632,124.92,124.549,124.6632,435916.0
2018-05-16 10:30:00,131.07,131.22,130.85,130.91,319592.0,124.6727,124.8154,124.4634,124.5205,319592.0
2018-05-16 11:00:00,130.9,130.92,130.63,130.65,297197.0,124.511,124.53,124.2542,124.2732,297197.0
2018-05-16 11:30:00,130.64,130.93,130.64,130.93,161351.0,124.2637,124.5395,124.2637,124.5395,161351.0
2018-05-16 12:00:00,130.92,131.4,130.9,131.18,189289.0,124.53,124.9866,124.511,124.7773,189289.0
2018-05-16 12:30:00,131.19,131.37,131.03,131.15,218330.0,124.7868,124.958,124.6346,124.7488,218330.0
2018-05-16 13:00:00,131.17,131.25,130.97,131.12,135813.0,124.7678,124.8439,124.5776,124.7202,135813.0
2018-05-16 13:30:00,131.11,131.28,131.11,131.21,143146.0,124.7107,124.8724,124.7107,124.8059,143146.0
2018-05-16 14:00:00,131.22,131.3,131.0,131.04,216551.0,124.8154,124.8915,124.6061,124.6441,216551.0
2018-05-16 14:30:00,131.03,131.11,130.91,131.06,250342.0,124.6346,124.7107,124.5205,124.6632,250342.0
2018-05-16 15:00:00,131.05,131.05,130.8,130.85,248881.0,124.6537,124.6537,124.4159,124.4634,248881.0
2018-05-16 15:30:00,130.85,130.92,130.54,130.89,615007.0,124.4634,124.53,124.1686,124.5015,615007.0
2018-05-17 09:30:00,130.58,130.68,129.96,130.02,493293.0,124.4073,124.5026,123.8167,123.8738,493293.0
2018-05-17 10:00:00,130.03,130.62,130.03,130.42,336376.0,123.8833,124.4455,123.8833,124.2549,336376.0
2018-05-17 10:30:00,130.43,130.8,130.41,130.45,238642.0,124.2644,124.6169,124.2454,124.2835,238642.0
2018-05-17 11:00:00,130.44,130.56,130.36,130.41,336331.0,124.274,124.3883,124.1977,124.2454,336331.0
2018-05-17 11:30:00,130.39,130.54,130.26,130.28,208168.0,124.2263,124.3692,124.1025,124.1215,208168.0
2018-05-17 12:00:00,130.29,130.58,130.15,130.48,159323.0,124.1311,124.4073,123.9977,124.3121,159323.0
2018-05-17 12:30:00,130.47,130.47,130.11,130.22,163083.0,124.3025,124.3025,123.9596,124.0644,163083.0
2018-05-17 13:00:00,130.22,130.33,130.16,130.18,133670.0,124.0644,124.1692,124.0072,124.0263,133670.0
2018-05-17 13:30:00,130.18,130.19,129.76,129.86,258589.0,124.0263,124.0358,123.6261,123.7214,258589.0
2018-05-17 14:00:00,129.85,130.21,129.61,130.17,298239.0,123.7119,124.0548,123.4832,124.0167,298239.0
2018-05-17 14:30:00,130.19,130.37,130.05,130.33,216736.0,124.0358,124.2073,123.9024,124.1692,216736.0
2018-05-17 15:00:00,130.33,130.35,129.82,129.84,250999.0,124.1692,124.1882,123.6833,123.7023,250999.0
2018-05-17 15:30:00,129.84,130.06,129.82,129.95,767167.0,123.7023,123.9119,123.6833,123.8071,767167.0
2018-05-18 09:30:00,129.62,130.19,129.07,130.03,863429.0,123.4927,124.0358,122.9687,123.8833,863429.0
2018-05-18 10:00:00,130.02,130.34,129.91,130.21,483593.0,123.8738,124.1787,123.769,124.0548,483593.0
2018-05-18 10:30:00,130.2,130.24,129.87,130.12,177930.0,124.0453,124.0834,123.7309,123.9691,177930.0
2018-05-18 11:00:00,130.13,130.18,129.92,129.98,201349.0,123.9786,124.0263,123.7785,123.8357,201349.0
2018-05-18 11:30:00,129.99,130.12,129.94,130.06,188864.0,123.8452,123.9691,123.7976,123.9119,188864.0
2018-05-18 12:00:00,130.06,130.09,129.87,129.88,135560.0,123.9119,123.9405,123.7309,123.7404,135560.0
2018-05-18 12:30:00,129.91,130.09,129.86,130.05,108356.0,123.769,123.9405,123.7214,123.9024,108356.0
2018-05-18 13:00:00,130.06,130.1,129.8,129.82,186797.0,123.9119,123.95,123.6642,123.6833,186797.0
2018-05-18 13:30:00,129.83,129.85,129.64,129.8,155309.0,123.6928,123.7119,123.5118,123.6642,155309.0
2018-05-18 14:00:00,129.8,130.0,129.71,129.8,184687.0,123.6642,123.8548,123.5785,123.6642,184687.0
2018-05-18 14:30:00,129.79,129.82,129.74,129.78,224797.0,123.6547,123.6833,123.6071,123.6452,224797.0
2018-05-18 15:00:00,129.79,129.84,129.7,129.82,226194.0,123.6547,123.7023,123.5689,123.6833,226194.0
2018-05-18 15:30:00,129.82,130.05,129.79,129.93,761586.0,123.6833,123.9024,123.6547,123.7881,761586.0
2018-05-21 09:30:00,130.95,131.51,130.6,130.82,659994.0,124.7599,125.2934,124.4264,124.636,659994.0
2018-05-21 10:00:00,130.82,130.87,130.09,130.16,477957.0,124.636,124.6836,123.9405,124.0072,477957.0
2018-05-21 10:30:00,130.16,130.78,130.16,130.73,342516.0,124.0072,124.5979,124.0072,124.5503,342516.0
2018-05-21 11:00:00,130.74,130.81,130.11,130.15,254850.0,124.5598,124.6265,123.9596,123.9977,254850.0
2018-05-21 11:30:00,130.15,130.25,129.99,130.25,189346.0,123.9977,124.0929,123.8452,124.0929,189346.0
2018-05-21 12:00:00,130.27,130.7,130.15,130.6,247481.0,124.112,124.5217,123.9977,124.4264,247481.0
2018-05-21 12:30:00,130.61,130.68,130.44,130.6,204220.0,124.4359,124.5026,124.274,124.4264,204220.0
2018-05-21 13:00:00,130.61,130.79,130.51,130.65,270955.0,124.4359,124.6074,124.3407,124.474,270955.0
2018-05-21 13:30:00,130.66,130.73,130.51,130.56,162799.0,124.4836,124.5503,124.3407,124.3883,162799.0
2018-05-21 14:00:00,130.56,130.59,130.29,130.35,208717.0,124.3883,124.4169,124.1311,124.1882,208717.0
2018-05-21 14:30:00,130.34,130.37,130.14,130.37,280441.0,124.1787,124.2073,123.9881,124.2073,280441.0
2018-05-21 15:00:00,130.37,130.49,130.17,130.34,206669.0,124.2073,124.3216,124.0167,124.1787,206669.0
2018-05-21 15:30:00,130.35,130.71,130.26,130.65,492019.0,124.1882,124.5312,124.1025,124.474,492019.0
2018-05-22 09:30:00,131.0,131.78,130.97,131.35,780563.0,124.8075,125.5506,124.7789,125.141,780563.0
2018-05-22 10:00:00,131.36,131.38,130.51,130.75,498466.0,125.1505,125.1695,124.3407,124.5693,498466.0
2018-05-22 10:30:00,130.75,130.99,130.6,130.77,519990.0,124.5693,124.798,124.4264,124.5884,519990.0
2018-05-22 11:00:00,130.78,131.14,130.72,131.04,249465.0,124.5979,124.9409,124.5407,124.8456,249465.0
2018-05-22 11:30:00,131.03,131.16,130.89,131.08,257780.0,124.8361,124.9599,124.7027,124.8837,257780.0
2018-05-22 12:00:00,131.07,131.13,130.8,130.89,283019.0,124.8742,124.9313,124.6169,124.7027,283019.0
2018-05-22 12:30:00,130.9,130.94,130.72,130.72,175913.0,124.7122,124.7503,124.5407,124.5407,175913.0
2018-05-22 13:00:00,130.71,130.86,130.65,130.71,243273.0,124.5312,124.6741,124.474,124.5312,243273.0
2018-05-22 13:30:00,130.71,130.78,130.53,130.72,223713.0,124.5312,124.5979,124.3597,124.5407,223713.0
2018-05-22 14:00:00,130.73,130.97,130.73,130.84,276707.0,124.5503,124.7789,124.5503,124.6551,276707.0
2018-05-22 14:30:00,130.85,131.07,130.82,130.89,179463.0,124.6646,124.8742,124.636,124.7027,179463.0
2018-05-22 15:00:00,130.91,130.99,130.77,130.86,451104.0,124.7217,124.798,124.5884,124.6741,451104.0
2018-05-22 15:30:00,130.85,130.85,130.5,130.71,726039.0,124.6646,124.6646,124.3311,124.5312,726039.0
2018-05-23 09:30:00,130.06,130.35,129.8,130.14,486475.0,123.9119,124.1882,123.6642,123.9881,486475.0
2018-05-23 10:00:00,130.15,130.57,130.15,130.31,306690.0,123.9977,124.3978,123.9977,124.1501,306690.0
2018-05-23 10:30:00,130.3,130.47,130.12,130.28,221509.0,124.1406,124.3025,123.9691,124.1215,221509.0
2018-05-23 11:00:00,130.27,130.43,130.02,130.11,433552.0,124.112,124.2644,123.8738,123.9596,433552.0
2018-05-23 11:30:00,130.13,130.53,130.08,130.27,258560.0,123.9786,124.3597,123.931,124.112,258560.0
2018-05-23 12:00:00,130.28,130.54,130.22,130.26,159489.0,124.1215,124.3692,124.0644,124.1025,159489.0
2018-05-23 12:30:00,130.25,130.87,130.24,130.8,145748.0,124.0929,124.6836,124.0834,124.6169,145748.0
2018-05-23 13:00:00,130.77,130.77,130.6,130.72,156297.0,124.5884,124.5884,124.4264,124.5407,156297.0
2018-05-23 13:30:00,130.74,130.88,130.66,130.77,151864.0,124.5598,124.6932,124.4836,124.5884,151864.0
2018-05-23 14:00:00,130.76,131.3,130.66,131.18,232033.0,124.5788,125.0933,124.4836,124.979,232033.0
2018-05-23 14:30:00,131.2,131.3,131.03,131.3,234425.0,124.998,125.0933,124.8361,125.0933,234425.0
2018-05-23 15:00:00,131.3,131.47,131.2,131.39,251822.0,125.0933,125.2553,124.998,125.1791,251822.0
2018-05-23 15:30:00,131.39,131.91,131.27,131.88,650929.0,125.1791,125.6745,125.0647,125.6459,650929.0
2018-05-24 09:30:00,131.81,132.21,131.01,131.23,744882.0,125.5792,125.9603,124.817,125.0266,744882.0
2018-05-24 10:00:00,131.22,131.53,131.04,131.24,379175.0,125.0171,125.3124,124.8456,125.0362,379175.0
2018-05-24 10:30:00,131.22,131.24,130.5,130.54,483709.0,125.0171,125.0362,124.3311,124.3692,483709.0
2018-05-24 11:00:00,130.53,130.85,130.5,130.77,305151.0,124.3597,124.6646,124.3311,124.5884,305151.0
2018-05-24 11:30:00,130.75,131.11,130.75,131.11,170368.0,124.5693,124.9123,124.5693,124.9123,170368.0
2018-05-24 12:00:00,131.1,131.44,130.98,131.43,265069.0,124.9028,125.2267,124.7884,125.2172,265069.0
2018-05-24 12:30:00,131.43,131.62,131.4,131.58,207977.0,125.2172,125.3982,125.1886,125.3601,207977.0
2018-05-24 13:00:00,131.57,131.77,131.56,131.68,182392.0,125.3506,125.5411,125.341,125.4554,182392.0
2018-05-24 13:30:00,131.68,131.68,131.33,131.54,184578.0,125.4554,125.4554,125.1219,125.322,184578.0
2018-05-24 14:00:00,131.54,131.83,131.4,131.81,170530.0,125.322,125.5983,125.1886,125.5792,170530.0
2018-05-24 14:30:00,131.8,131.96,131.76,131.94,222783.0,125.5697,125.7221,125.5316,125.7031,222783.0
2018-05-24 15:00:00,131.94,132.14,131.81,132.03,239453.0,125.7031,125.8936,125.5792,125.7888,239453.0
2018-05-24 15:30:00,132.03,132.11,131.68,131.86,744112.0,125.7888,125.865,125.4554,125.6268,744112.0
2018-05-25 09:30:00,131.88,131.95,130.93,131.75,470452.0,125.6459,125.7126,124.7408,125.522,470452.0
2018-05-25 10:00:00,131.76,132.1,131.65,131.84,309783.0,125.5316,125.8555,125.4268,125.6078,309783.0
2018-05-25 10:30:00,131.84,131.92,131.23,131.5,251671.0,125.6078,125.684,125.0266,125.2839,251671.0
2018-05-25 11:00:00,131.49,131.71,131.33,131.47,206577.0,125.2743,125.4839,125.1219,125.2553,206577.0
2018-05-25 11:30:00,131.47,131.67,131.43,131.58,232509.0,125.2553,125.4458,125.2172,125.3601,232509.0
2018-05-25 12:00:00,131.57,131.62,131.29,131.51,222903.0,125.3506,125.3982,125.0838,125.2934,222903.0
2018-05-25 12:30:00,131.5,131.5,131.17,131.19,180129.0,125.2839,125.2839,124.9695,124.9885,180129.0
2018-05-25 13:00:00,131.2,131.25,131.07,131.07,129045.0,124.998,125.0457,124.8742,124.8742,129045.0
2018-05-25 13:30:00,131.07,131.12,131.01,131.09,101312.0,124.8742,124.9218,124.817,124.8932,101312.0
2018-05-25 14:00:00,131.08,131.62,131.06,131.6,157870.0,124.8837,125.3982,124.8647,125.3791,157870.0
2018-05-25 14:30:00,131.6,131.62,131.05,131.12,171127.0,125.3791,125.3982,124.8551,124.9218,171127.0
2018-05-25 15:00:00,131.11,131.32,131.04,131.32,187431.0,124.9123,125.1124,124.8456,125.1124,187431.0
2018-05-25 15:30:00,131.32,131.35,131.05,131.22,464989.0,125.1124,125.141,124.8551,125.0171,464989.0
2018-05-29 09:30:00,130.39,130.88,129.93,130.81,749853.0,124.2263,124.6932,123.7881,124.6265,749853.0
2018-05-29 10:00:00,130.83,131.05,130.18,130.38,303003.0,124.6455,124.8551,124.0263,124.2168,303003.0
2018-05-29 10:30:00,130.38,130.46,129.99,129.99,444031.0,124.2168,124.293,123.8452,123.8452,444031.0
2018-05-29 11:00:00,130.0,130.01,129.54,129.93,375411.0,123.8548,123.8643,123.4165,123.7881,375411.0
2018-05-29 11:30:00,129.94,130.0,129.19,129.56,368903.0,123.7976,123.8548,123.0831,123.4356,368903.0
2018-05-29 12:00:00,129.54,129.54,129.06,129.36,374877.0,123.4165,123.4165,122.9592,123.245,374877.0
2018-05-29 12:30:00,129.36,130.05,129.35,130.01,210121.0,123.245,123.9024,123.2355,123.8643,210121.0
2018-05-29 13:00:00,130.0,130.02,129.66,129.94,236677.0,123.8548,123.8738,123.5308,123.7976,236677.0
2018-05-29 13:30:00,129.94,130.13,129.61,129.97,230381.0,123.7976,123.9786,123.4832,123.8262,230381.0
2018-05-29 14:00:00,129.94,130.09,129.57,130.05,258954.0,123.7976,123.9405,123.4451,123.9024,258954.0
2018-05-29 14:30:00,130.04,130.13,129.56,129.59,493096.0,123.8929,123.9786,123.4356,123.4641,493096.0
2018-05-29 15:00:00,129.58,129.73,129.42,129.65,528457.0,123.4546,123.5975,123.3022,123.5213,528457.0
2018-05-29 15:30:00,129.65,130.12,129.5,129.7,1195712.0,123.5213,123.9691,123.3784,123.5689,1195712.0
2018-05-30 09:30:00,130.2,130.81,130.13,130.19,625085.0,124.0453,124.6265,123.9786,124.0358,625085.0
2018-05-30 10:00:00,130.19,130.3,129.87,129.95,496951.0,124.0358,124.1406,123.7309,123.8071,496951.0
2018-05-30 10:30:00,129.95,130.57,129.95,130.48,295284.0,123.8071,124.3978,123.8071,124.3121,295284.0
2018-05-30 11:00:00,130.49,130.53,130.07,130.11,390813.0,124.3216,124.3597,123.9215,123.9596,390813.0
2018-05-30 11:30:00,130.12,130.38,130.08,130.23,357639.0,123.9691,124.2168,123.931,124.0739,357639.0
2018-05-30 12:00:00,130.24,130.53,130.23,130.53,291630.0,124.0834,124.3597,124.0739,124.3597,291630.0
2018-05-30 12:30:00,130.52,130.65,130.48,130.58,207250.0,124.3502,124.474,124.3121,124.4073,207250.0
2018-05-30 13:00:00,130.59,130.9,130.44,130.82,261952.0,124.4169,124.7122,124.274,124.636,261952.0
2018-05-30 13:30:00,130.83,130.95,130.72,130.79,209978.0,124.6455,124.7599,124.5407,124.6074,209978.0
2018-05-30 14:00:00,130.79,130.9,130.71,130.81,254029.0,124.6074,124.7122,124.5312,124.6265,254029.0
2018-05-30 14:30:00,130.81,131.1,130.76,130.92,282235.0,124.6265,124.9028,124.5788,124.7313,282235.0
2018-05-30 15:00:00,130.92,130.97,130.57,130.62,416719.0,124.7313,124.7789,124.3978,124.4455,416719.0
2018-05-30 15:30:00,130.62,130.77,130.4,130.62,830998.0,124.4455,124.5884,124.2359,124.4455,830998.0
2018-05-31 09:30:00,130.65,130.88,130.0,130.63,519910.0,124.474,124.6932,123.8548,124.455,519910.0
2018-05-31 10:00:00,130.63,130.75,130.41,130.51,344138.0,124.455,124.5693,124.2454,124.3407,344138.0
2018-05-31 10:30:00,130.5,130.51,129.98,130.31,337223.0,124.3311,124.3407,123.8357,124.1501,337223.0
2018-05-31 11:00:00,130.31,131.06,130.27,131.05,310389.0,124.1501,124.8647,124.112,124.8551,310389.0
2018-05-31 11:30:00,131.06,131.59,130.97,131.17,367556.0,124.8647,125.3696,124.7789,124.9695,367556.0
2018-05-31 12:00:00,131.17,131.32,130.94,131.19,160046.0,124.9695,125.1124,124.7503,124.9885,160046.0
2018-05-31 12:30:00,131.19,131.23,130.89,131.15,203619.0,124.9885,125.0266,124.7027,124.9504,203619.0
2018-05-31 13:00:00,131.16,131.17,130.8,131.06,213283.0,124.9599,124.9695,124.6169,124.8647,213283.0
2018-05-31 13:30:00,131.03,131.08,130.53,130.62,276771.0,124.8361,124.8837,124.3597,124.4455,276771.0
2018-05-31 14:00:00,130.63,130.81,130.41,130.66,340541.0,124.455,124.6265,124.2454,124.4836,340541.0
2018-05-31 14:30:00,130.65,130.87,130.54,130.79,276788.0,124.474,124.6836,124.3692,124.6074,276788.0
2018-05-31 15:00:00,130.79,131.04,130.69,130.97,274804.0,124.6074,124.8456,124.5121,124.7789,274804.0
2018-05-31 15:30:00,130.98,131.05,130.58,130.73,857591.0,124.7884,124.8551,124.4073,124.5503,857591.0
2018-06-01 09:30:00,131.84,132.4,131.69,131.88,581275.0,125.6078,126.1413,125.4649,125.6459,581275.0
2018-06-01 10:00:00,131.91,132.25,131.65,131.95,332212.0,125.6745,125.9984,125.4268,125.7126,332212.0
2018-06-01 10:30:00,131.92,132.13,131.71,132.04,267202.0,125.684,125.8841,125.4839,125.7983,267202.0
2018-06-01 11:00:00,132.04,132.36,132.04,132.17,319542.0,125.7983,126.1032,125.7983,125.9222,319542.0
2018-06-01 11:30:00,132.16,132.51,132.12,132.14,562546.0,125.9127,126.2461,125.8746,125.8936,562546.0
2018-06-01 12:00:00,132.15,132.24,131.5,131.56,458389.0,125.9031,125.9889,125.2839,125.341,458389.0
2018-06-01 12:30:00,131.54,131.58,131.13,131.31,459526.0,125.322,125.3601,124.9313,125.1028,459526.0
2018-06-01 13:00:00,131.32,131.75,131.32,131.49,298101.0,125.1124,125.522,125.1124,125.2743,298101.0
2018-06-01 13:30:00,131.49,131.55,131.29,131.29,293963.0,125.2743,125.3315,125.0838,125.0838,293963.0
2018-06-01 14:00:00,131.3,131.45,131.18,131.21,387665.0,125.0933,125.2362,124.979,125.0076,387665.0
2018-06-01 14:30:00,131.22,131.27,131.0,131.16,378978.0,125.0171,125.0647,124.8075,124.9599,378978.0
2018-06-01 15:00:00,131.15,131.15,130.64,130.67,580431.0,124.9504,124.9504,124.4645,124.4931,580431.0
2018-06-01 15:30:00,130.67,130.88,130.36,130.86,1671374.0,124.4931,124.6932,124.1977,124.6741,1671374.0
2018-06-04 09:30:00,131.94,132.07,131.43,132.0,672294.0,125.7031,125.8269,125.2172,125.7602,672294.0
2018-06-04 10:00:00,132.0,132.78,131.9,132.5,542155.0,125.7602,126.5034,125.665,126.2366,542155.0
2018-06-04 10:30:00,132.51,133.2,132.44,133.11,475002.0,126.2461,126.9035,126.1794,126.8178,475002.0
2018-06-04 11:00:00,133.11,133.38,133.08,133.38,312323.0,126.8178,127.075,126.7892,127.075,312323.0
2018-06-04 11:30:00,133.37,133.57,133.24,133.48,394245.0,127.0655,127.256,126.9416,127.1703,394245.0
2018-06-04 12:00:00,133.48,133.52,133.23,133.29,209949.0,127.1703,127.2084,126.9321,126.9892,209949.0
2018-06-04 12:30:00,133.3,133.3,132.99,133.05,198882.0,126.9988,126.9988,126.7034,126.7606,198882.0
2018-06-04 13:00:00,133.05,133.33,133.05,133.18,233138.0,126.7606,127.0274,126.7606,126.8844,233138.0
2018-06-04 13:30:00,133.18,133.25,133.07,133.24,199253.0,126.8844,126.9511,126.7796,126.9416,199253.0
2018-06-04 14:00:00,133.25,133.32,133.18,133.19,212507.0,126.9511,127.0178,126.8844,126.894,212507.0
2018-06-04 14:30:00,133.19,133.32,133.11,133.3,241137.0,126.894,127.0178,126.8178,126.9988,241137.0
2018-06-04 15:00:00,133.29,133.39,133.13,133.22,312896.0,126.9892,127.0845,126.8368,126.9226,312896.0
2018-06-04 15:30:00,133.22,133.32,133.05,133.08,898639.0,126.9226,127.0178,126.7606,126.7892,898639.0
2018-06-05 09:30:00,133.38,133.38,132.98,133.13,723587.0,127.075,127.075,126.6939,126.8368,723587.0
2018-06-05 10:00:00,133.13,133.24,132.82,133.05,532966.0,126.8368,126.9416,126.5415,126.7606,532966.0
2018-06-05 10:30:00,133.08,133.28,132.98,133.24,342793.0,126.7892,126.9797,126.6939,126.9416,342793.0
2018-06-05 11:00:00,133.24,133.3,132.98,133.24,298464.0,126.9416,126.9988,126.6939,126.9416,298464.0
2018-06-05 11:30:00,133.24,133.25,132.92,133.01,246443.0,126.9416,126.9511,126.6367,126.7225,246443.0
2018-06-05 12:00:00,133.0,133.09,132.9,132.93,160084.0,126.713,126.7987,126.6177,126.6463,160084.0
2018-06-05 12:30:00,132.91,132.95,132.7,132.89,177123.0,126.6272,126.6653,126.4271,126.6082,177123.0
2018-06-05 13:00:00,132.89,133.09,132.87,133.08,156733.0,126.6082,126.7987,126.5891,126.7892,156733.0
2018-06-05 13:30:00,133.09,133.15,132.94,132.96,164402.0,126.7987,126.8559,126.6558,126.6748,164402.0
2018-06-05 14:00:00,132.96,133.15,132.88,133.1,191760.0,126.6748,126.8559,126.5986,126.8082,191760.0
2018-06-05 14:30:00,133.09,133.32,133.06,133.27,177745.0,126.7987,127.0178,126.7701,126.9702,177745.0
2018-06-05 15:00:00,133.27,133.33,132.96,133.15,229902.0,126.9702,127.0274,126.6748,126.8559,229902.0
2018-06-05 15:30:00,133.15,133.62,133.09,133.55,801285.0,126.8559,127.3036,126.7987,127.237,801285.0
2018-06-06 09:30:00,134.0,134.3,133.61,133.97,764994.0,127.6657,127.9515,127.2941,127.6371,764994.0
2018-06-06 10:00:00,133.96,134.61,133.87,134.61,426186.0,127.6276,128.2468,127.5418,128.2468,426186.0
2018-06-06 10:30:00,134.62,134.77,134.45,134.77,392920.0,128.2564,128.3993,128.0944,128.3993,392920.0
2018-06-06 11:00:00,134.77,135.15,134.71,135.15,337990.0,128.3993,128.7613,128.3421,128.7613,337990.0
2018-06-06 11:30:00,135.16,135.68,135.14,135.58,316095.0,128.7708,129.2663,128.7518,129.171,316095.0
2018-06-06 12:00:00,135.58,135.84,135.44,135.48,316004.0,129.171,129.4187,129.0376,129.0757,316004.0
2018-06-06 12:30:00,135.47,135.58,135.36,135.47,186334.0,129.0662,129.171,128.9614,129.0662,186334.0
2018-06-06 13:00:00,135.45,135.51,135.12,135.34,238053.0,129.0471,129.1043,128.7327,128.9423,238053.0
2018-06-06 13:30:00,135.34,135.37,135.25,135.34,184655.0,128.9423,128.9709,128.8566,128.9423,184655.0
2018-06-06 14:00:00,135.34,135.76,135.31,135.73,216380.0,128.9423,129.3425,128.9138,129.3139,216380.0
2018-06-06 14:30:00,135.74,136.03,135.68,135.99,394722.0,129.3234,129.5997,129.2663,129.5616,394722.0
2018-06-06 15:00:00,136.0,136.12,135.97,136.08,407160.0,129.5711,129.6855,129.5426,129.6474,407160.0
2018-06-06 15:30:00,136.09,136.31,135.88,136.26,1245429.0,129.6569,129.8665,129.4568,129.8188,1245429.0
2018-06-07 09:30:00,136.36,136.58,134.71,134.88,765004.0,129.9141,130.1237,128.3421,128.5041,765004.0
2018-06-07 10:00:00,134.88,135.14,134.41,134.49,467725.0,128.5041,128.7518,128.0563,128.1325,467725.0
2018-06-07 10:30:00,134.5,134.51,133.81,134.14,521893.0,128.142,128.1516,127.4847,127.7991,521893.0
2018-06-07 11:00:00,134.16,134.32,133.86,134.24,383368.0,127.8181,127.9706,127.5323,127.8943,383368.0
2018-06-07 11:30:00,134.23,134.49,134.13,134.35,227444.0,127.8848,128.1325,127.7895,127.9991,227444.0
2018-06-07 12:00:00,134.34,134.45,133.92,134.25,229869.0,127.9896,128.0944,127.5895,127.9039,229869.0
2018-06-07 12:30:00,134.25,134.25,133.74,133.87,216006.0,127.9039,127.9039,127.418,127.5418,216006.0
2018-06-07 13:00:00,133.86,133.86,133.27,133.29,288652.0,127.5323,127.5323,126.9702,126.9892,288652.0
2018-06-07 13:30:00,133.29,133.38,133.05,133.14,253023.0,126.9892,127.075,126.7606,126.8463,253023.0
2018-06-07 14:00:00,133.15,133.69,133.05,133.63,251428.0,126.8559,127.3703,126.7606,127.3132,251428.0
2018-06-07 14:30:00,133.62,133.98,133.62,133.87,244721.0,127.3036,127.6466,127.3036,127.5418,244721.0
2018-06-07 15:00:00,133.87,134.05,133.77,134.01,477844.0,127.5418,127.7133,127.4466,127.6752,477844.0
2018-06-07 15:30:00,134.01,134.01,133.56,133.82,1205088.0,127.6752,127.6752,127.2465,127.4942,1205088.0
2018-06-08 09:30:00,133.44,133.99,133.23,133.92,438403.0,127.1322,127.6562,126.9321,127.5895,438403.0
2018-06-08 10:00:00,133.92,134.18,133.73,133.95,353064.0,127.5895,127.8372,127.4084,127.618,353064.0
2018-06-08 10:30:00,133.94,134.07,133.56,133.94,267624.0,127.6085,127.7324,127.2465,127.6085,267624.0
2018-06-08 11:00:00,133.93,134.31,133.77,134.09,258044.0,127.599,127.961,127.4466,127.7514,258044.0
2018-06-08 11:30:00,134.15,134.26,133.91,134.19,197564.0,127.8086,127.9134,127.5799,127.8467,197564.0
2018-06-08 12:00:00,134.21,134.42,134.17,134.39,214391.0,127.8658,128.0658,127.8276,128.0372,214391.0
2018-06-08 12:30:00,134.39,134.68,134.38,134.56,228412.0,128.0372,128.3135,128.0277,128.1992,228412.0
2018-06-08 13:00:00,134.56,134.6,134.35,134.41,132789.0,128.1992,128.2373,127.9991,128.0563,132789.0
2018-06-08 13:30:00,134.4,134.76,134.39,134.7,225258.0,128.0468,128.3898,128.0372,128.3326,225258.0
2018-06-08 14:00:00,134.71,134.91,134.61,134.89,215761.0,128.3421,128.5327,128.2468,128.5136,215761.0
2018-06-08 14:30:00,134.88,134.92,134.6,134.72,203509.0,128.5041,128.5422,128.2373,128.3516,203509.0
2018-06-08 15:00:00,134.72,134.74,134.46,134.54,211743.0,128.3516,128.3707,128.1039,128.1802,211743.0
2018-06-08 15:30:00,134.54,134.81,134.53,134.73,680496.0,128.1802,128.4374,128.1706,128.3612,680496.0
2018-06-11 09:30:00,134.9,135.19,134.75,134.88,550629.0,128.5231,128.7994,128.3802,128.5041,550629.0
2018-06-11 10:00:00,134.88,134.89,134.33,134.42,355335.0,128.5041,128.5136,127.9801,128.0658,355335.0
2018-06-11 10:30:00,134.41,134.49,134.14,134.15,364858.0,128.0563,128.1325,127.7991,127.8086,364858.0
2018-06-11 11:00:00,134.18,134.47,134.16,134.27,242791.0,127.8372,128.1135,127.8181,127.9229,242791.0
2018-06-11 11:30:00,134.28,134.74,134.2,134.52,245835.0,127.9324,128.3707,127.8562,128.1611,245835.0
2018-06-11 12:00:00,134.53,134.69,134.39,134.42,277312.0,128.1706,128.3231,128.0372,128.0658,277312.0
2018-06-11 12:30:00,134.4,134.51,134.36,134.39,179271.0,128.0468,128.1516,128.0087,128.0372,179271.0
2018-06-11 13:00:00,134.4,134.42,134.24,134.4,160147.0,128.0468,128.0658,127.8943,128.0468,160147.0
2018-06-11 13:30:00,134.39,134.56,134.34,134.55,155171.0,128.0372,128.1992,127.9896,128.1897,155171.0
2018-06-11 14:00:00,134.55,134.56,134.28,134.28,193635.0,128.1897,128.1992,127.9324,127.9324,193635.0
2018-06-11 14:30:00,134.29,134.37,134.09,134.24,218464.0,127.942,128.0182,127.7514,127.8943,218464.0
2018-06-11 15:00:00,134.24,134.35,134.13,134.17,262758.0,127.8943,127.9991,127.7895,127.8276,262758.0
2018-06-11 15:30:00,134.18,134.27,133.81,133.93,1061808.0,127.8372,127.9229,127.4847,127.599,1061808.0
2018-06-12 09:30:00,134.04,134.2,133.54,133.94,512296.0,127.7038,127.8562,127.2274,127.6085,512296.0
2018-06-12 10:00:00,133.93,134.32,133.89,134.19,529056.0,127.599,127.9706,127.5609,127.8467,529056.0
2018-06-12 10:30:00,134.19,134.31,134.11,134.28,367925.0,127.8467,127.961,127.7705,127.9324,367925.0
2018-06-12 11:00:00,134.28,134.72,134.26,134.69,296258.0,127.9324,128.3516,127.9134,128.3231,296258.0
2018-06-12 11:30:00,134.7,135.12,134.66,135.05,302616.0,128.3326,128.7327,128.2945,128.666,302616.0
2018-06-12 12:00:00,135.04,135.08,134.65,134.69,172318.0,128.6565,128.6946,128.285,128.3231,172318.0
2018-06-12 12:30:00,134.69,134.9,134.59,134.88,137112.0,128.3231,128.5231,128.2278,128.5041,137112.0
2018-06-12 13:00:00,134.9,135.05,134.81,135.0,122968.0,128.5231,128.666,128.4374,128.6184,122968.0
2018-06-12 13:30:00,135.01,135.07,134.88,135.07,173420.0,128.6279,128.6851,128.5041,128.6851,173420.0
2018-06-12 14:00:00,135.05,135.13,134.57,134.61,163115.0,128.666,128.7423,128.2087,128.2468,163115.0
2018-06-12 14:30:00,134.61,134.77,134.47,134.47,188969.0,128.2468,128.3993,128.1135,128.1135,188969.0
2018-06-12 15:00:00,134.48,134.98,134.43,134.97,211146.0,128.123,128.5994,128.0754,128.5898,211146.0
2018-06-12 15:30:00,134.98,135.03,134.81,134.88,691011.0,128.5994,128.647,128.4374,128.5041,691011.0
2018-06-13 09:30:00,135.18,135.47,135.01,135.07,391658.0,128.7899,129.0662,128.6279,128.6851,391658.0
2018-06-13 10:00:00,135.08,135.42,134.95,135.36,216564.0,128.6946,129.0186,128.5708,128.9614,216564.0
2018-06-13 10:30:00,135.37,135.5,135.32,135.44,272651.0,128.9709,129.0948,128.9233,129.0376,272651.0
2018-06-13 11:00:00,135.44,135.69,135.42,135.61,224574.0,129.0376,129.2758,129.0186,129.1996,224574.0
2018-06-13 11:30:00,135.61,135.77,135.41,135.43,145805.0,129.1996,129.352,129.009,129.0281,145805.0
2018-06-13 12:00:00,135.43,135.46,135.1,135.19,162984.0,129.0281,129.0567,128.7137,128.7994,162984.0
2018-06-13 12:30:00,135.18,135.24,135.03,135.09,114589.0,128.7899,128.8471,128.647,128.7042,114589.0
2018-06-13 13:00:00,135.08,135.19,135.0,135.14,162994.0,128.6946,128.7994,128.6184,128.7518,162994.0
2018-06-13 13:30:00,135.14,135.29,135.1,135.22,136683.0,128.7518,128.8947,128.7137,128.828,136683.0
2018-06-13 14:00:00,135.21,135.26,134.74,134.79,278597.0,128.8185,128.8661,128.3707,128.4183,278597.0
2018-06-13 14:30:00,134.78,135.1,134.59,135.05,222478.0,128.4088,128.7137,128.2278,128.666,222478.0
2018-06-13 15:00:00,135.03,135.17,134.78,134.89,254848.0,128.647,128.7804,128.4088,128.5136,254848.0
2018-06-13 15:30:00,134.89,134.91,134.31,134.43,628406.0,128.5136,128.5327,127.961,128.0754,628406.0
2018-06-14 09:30:00,135.0,135.7,134.75,135.01,608636.0,128.6184,129.2853,128.3802,128.6279,608636.0
2018-06-14 10:00:00,135.03,135.48,135.03,135.48,273432.0,128.647,129.0757,128.647,129.0757,273432.0
2018-06-14 10:30:00,135.48,135.53,135.11,135.22,414108.0,129.0757,129.1234,128.7232,128.828,414108.0
2018-06-14 11:00:00,135.23,135.41,135.01,135.31,305711.0,128.8375,129.009,128.6279,128.9138,305711.0
2018-06-14 11:30:00,135.3,135.31,134.93,134.94,246702.0,128.9042,128.9138,128.5517,128.5612,246702.0
2018-06-14 12:00:00,134.95,135.01,134.79,134.9,220810.0,128.5708,128.6279,128.4183,128.5231,220810.0
2018-06-14 12:30:00,134.9,135.07,134.89,134.93,165608.0,128.5231,128.6851,128.5136,128.5517,165608.0
2018-06-14 13:00:00,134.95,135.18,134.9,135.13,184530.0,128.5708,128.7899,128.5231,128.7423,184530.0
2018-06-14 13:30:00,135.13,135.21,134.94,134.94,221711.0,128.7423,128.8185,128.5612,128.5612,221711.0
2018-06-14 14:00:00,134.94,135.09,134.85,135.09,174824.0,128.5612,128.7042,128.4755,128.7042,174824.0
2018-06-14 14:30:00,135.08,135.15,134.89,134.9,230100.0,128.6946,128.7613,128.5136,128.5231,230100.0
2018-06-14 15:00:00,134.91,135.1,134.82,135.1,253064.0,128.5327,128.7137,128.4469,128.7137,253064.0
2018-06-14 15:30:00,135.09,135.18,134.91,135.03,990707.0,128.7042,128.7899,128.5327,128.647,990707.0
2018-06-15 09:30:00,135.1,135.73,134.67,134.68,2658541.0,128.7137,129.3139,128.304,128.3135,2658541.0
2018-06-15 10:00:00,134.68,135.04,134.59,134.64,456078.0,128.3135,128.6565,128.2278,128.2754,456078.0
2018-06-15 10:30:00,134.64,134.7,134.0,134.64,433679.0,128.2754,128.3326,127.6657,128.2754,433679.0
2018-06-15 11:00:00,134.62,134.76,134.32,134.34,236129.0,128.2564,128.3898,127.9706,127.9896,236129.0
2018-06-15 11:30:00,134.32,134.67,134.18,134.57,263666.0,127.9706,128.304,127.8372,128.2087,263666.0
2018-06-15 12:00:00,134.58,134.7,134.51,134.61,241329.0,128.2183,128.3326,128.1516,128.2468,241329.0
2018-06-15 12:30:00,134.63,134.84,134.52,134.73,188148.0,128.2659,128.466,128.1611,128.3612,188148.0
2018-06-15 13:00:00,134.72,134.76,134.52,134.59,159507.0,128.3516,128.3898,128.1611,128.2278,159507.0
2018-06-15 13:30:00,134.6,134.63,134.44,134.53,124112.0,128.2373,128.2659,128.0849,128.1706,124112.0
2018-06-15 14:00:00,134.53,135.07,134.53,135.01,255604.0,128.1706,128.6851,128.1706,128.6279,255604.0
2018-06-15 14:30:00,135.02,135.18,134.88,134.99,281115.0,128.6375,128.7899,128.5041,128.6089,281115.0
2018-06-15 15:00:00,135.0,135.06,134.77,134.92,254625.0,128.6184,128.6756,128.3993,128.5422,254625.0
2018-06-15 15:30:00,134.91,135.08,134.67,135.01,928246.0,128.5327,128.6946,128.304,128.6279,928246.0
2018-06-18 09:30:00,134.37,134.69,134.12,134.44,539252.0,128.0182,128.3231,127.78,128.0849,539252.0
2018-06-18 10:00:00,134.45,134.92,134.3,134.73,309652.0,128.0944,128.5422,127.9515,128.3612,309652.0
2018-06-18 10:30:00,134.74,135.21,134.73,135.0,302447.0,128.3707,128.8185,128.3612,128.6184,302447.0
2018-06-18 11:00:00,135.01,135.21,134.99,135.04,222816.0,128.6279,128.8185,128.6089,128.6565,222816.0
2018-06-18 11:30:00,135.04,135.4,135.04,135.32,365875.0,128.6565,128.9995,128.6565,128.9233,365875.0
2018-06-18 12:00:00,135.32,135.58,135.25,135.27,271730.0,128.9233,129.171,128.8566,128.8756,271730.0
2018-06-18 12:30:00,135.26,135.52,135.23,135.49,129122.0,128.8661,129.1138,128.8375,129.0852,129122.0
2018-06-18 13:00:00,135.49,135.82,135.48,135.78,172989.0,129.0852,129.3996,129.0757,129.3615,172989.0
2018-06-18 13:30:00,135.78,135.86,135.67,135.84,134636.0,129.3615,129.4378,129.2567,129.4187,134636.0
2018-06-18 14:00:00,135.84,136.11,135.82,136.02,252560.0,129.4187,129.6759,129.3996,129.5902,252560.0
2018-06-18 14:30:00,136.02,136.07,135.87,135.92,178033.0,129.5902,129.6378,129.4473,129.4949,178033.0
2018-06-18 15:00:00,135.9,135.98,135.77,135.92,268826.0,129.4759,129.5521,129.352,129.4949,268826.0
2018-06-18 15:30:00,135.92,136.31,135.88,136.2,692057.0,129.4949,129.8665,129.4568,129.7617,692057.0
2018-06-19 09:30:00,134.56,134.86,134.2,134.25,752966.0,128.1992,128.485,127.8562,127.9039,752966.0
2018-06-19 10:00:00,134.24,134.63,133.85,133.86,574794.0,127.8943,128.2659,127.5228,127.5323,574794.0
2018-06-19 10:30:00,133.86,134.34,133.57,134.23,317484.0,127.5323,127.9896,127.256,127.8848,317484.0
2018-06-19 11:00:00,134.26,134.99,134.15,134.9,343624.0,127.9134,128.6089,127.8086,128.5231,343624.0
2018-06-19 11:30:00,134.91,135.24,134.75,135.01,226336.0,128.5327,128.8471,128.3802,128.6279,226336.0
2018-06-19 12:00:00,135.02,135.07,134.77,135.0,196729.0,128.6375,128.6851,128.3993,128.6184,196729.0
2018-06-19 12:30:00,135.02,135.02,134.6,134.79,168681.0,128.6375,128.6375,128.2373,128.4183,168681.0
2018-06-19 13:00:00,134.81,135.09,134.77,134.94,195249.0,128.4374,128.7042,128.3993,128.5612,195249.0
2018-06-19 13:30:00,134.93,135.12,134.79,134.94,271286.0,128.5517,128.7327,128.4183,128.5612,271286.0
2018-06-19 14:00:00,134.95,135.22,134.95,135.06,258755.0,128.5708,128.828,128.5708,128.6756,258755.0
2018-06-19 14:30:00,135.06,135.17,134.92,135.03,207413.0,128.6756,128.7804,128.5422,128.647,207413.0
2018-06-19 15:00:00,135.03,135.04,134.64,134.66,257046.0,128.647,128.6565,128.2754,128.2945,257046.0
2018-06-19 15:30:00,134.66,135.14,134.65,135.11,480955.0,128.2945,128.7518,128.285,128.7232,480955.0
2018-06-20 09:30:00,135.52,136.64,135.52,136.43,695039.0,129.1138,130.1809,129.1138,129.9808,695039.0
2018-06-20 10:00:00,136.41,136.69,135.6,135.68,498122.0,129.9618,130.2285,129.19,129.2663,498122.0
2018-06-20 10:30:00,135.69,136.04,135.58,135.95,288984.0,129.2758,129.6092,129.171,129.5235,288984.0
2018-06-20 11:00:00,135.97,136.02,135.67,135.73,352786.0,129.5426,129.5902,129.2567,129.3139,352786.0
2018-06-20 11:30:00,135.74,135.95,135.54,135.94,231390.0,129.3234,129.5235,129.1329,129.514,231390.0
2018-06-20 12:00:00,135.94,136.08,135.87,135.94,169851.0,129.514,129.6474,129.4473,129.514,169851.0
2018-06-20 12:30:00,135.94,135.99,135.82,135.84,143938.0,129.514,129.5616,129.3996,129.4187,143938.0
2018-06-20 13:00:00,135.85,135.93,135.68,135.72,123197.0,129.4282,129.5044,129.2663,129.3044,123197.0
2018-06-20 13:30:00,135.73,135.95,135.73,135.94,130731.0,129.3139,129.5235,129.3139,129.514,130731.0
2018-06-20 14:00:00,135.94,136.02,135.82,135.88,231656.0,129.514,129.5902,129.3996,129.4568,231656.0
2018-06-20 14:30:00,135.88,135.88,135.56,135.62,214285.0,129.4568,129.4568,129.1519,129.2091,214285.0
2018-06-20 15:00:00,135.61,136.02,135.58,136.02,349666.0,129.1996,129.5902,129.171,129.5902,349666.0
2018-06-20 15:30:00,136.02,136.02,135.65,135.73,1082487.0,129.5902,129.5902,129.2377,129.3139,1082487.0
2018-06-21 09:30:00,135.27,136.12,134.59,135.83,556113.0,128.8756,129.6855,128.2278,129.4092,556113.0
2018-06-21 10:00:00,135.81,135.9,135.08,135.32,370436.0,129.3901,129.4759,128.6946,128.9233,370436.0
2018-06-21 10:30:00,135.34,135.48,134.72,135.05,266584.0,128.9423,129.0757,128.3516,128.666,266584.0
2018-06-21 11:00:00,135.05,135.3,134.89,135.19,181549.0,128.666,128.9042,128.5136,128.7994,181549.0
2018-06-21 11:30:00,135.19,135.49,135.16,135.18,197397.0,128.7994,129.0852,128.7708,128.7899,197397.0
2018-06-21 12:00:00,135.17,135.19,134.62,134.66,289729.0,128.7804,128.7994,128.2564,128.2945,289729.0
2018-06-21 12:30:00,134.65,134.68,134.26,134.5,283903.0,128.285,128.3135,127.9134,128.142,283903.0
2018-06-21 13:00:00,134.49,135.02,134.46,134.93,188060.0,128.1325,128.6375,128.1039,128.5517,188060.0
2018-06-21 13:30:00,134.94,134.96,134.71,134.86,179828.0,128.5612,128.5803,128.3421,128.485,179828.0
2018-06-21 14:00:00,134.86,135.02,134.71,134.76,226441.0,128.485,128.6375,128.3421,128.3898,226441.0
2018-06-21 14:30:00,134.76,134.81,134.53,134.54,234169.0,128.3898,128.4374,128.1706,128.1802,234169.0
2018-06-21 15:00:00,134.53,134.69,134.33,134.62,326299.0,128.1706,128.3231,127.9801,128.2564,326299.0
2018-06-21 15:30:00,134.6,134.72,134.32,134.62,856642.0,128.2373,128.3516,127.9706,128.2564,856642.0
2018-06-22 09:30:00,135.6,135.85,134.26,134.73,513816.0,129.19,129.4282,127.9134,128.3612,513816.0
2018-06-22 10:00:00,134.72,135.4,134.59,134.98,274404.0,128.3516,128.9995,128.2278,128.5994,274404.0
2018-06-22 10:30:00,134.94,135.12,134.7,134.97,198864.0,128.5612,128.7327,128.3326,128.5898,198864.0
2018-06-22 11:00:00,134.98,135.14,134.87,134.95,224393.0,128.5994,128.7518,128.4946,128.5708,224393.0
2018-06-22 11:30:00,134.94,135.14,134.89,134.93,144690.0,128.5612,128.7518,128.5136,128.5517,144690.0
2018-06-22 12:00:00,134.94,135.19,134.89,135.13,171346.0,128.5612,128.7994,128.5136,128.7423,171346.0
2018-06-22 12:30:00,135.14,135.31,135.06,135.27,183390.0,128.7518,128.9138,128.6756,128.8756,183390.0
2018-06-22 13:00:00,135.28,135.62,135.21,135.61,179587.0,128.8852,129.2091,128.8185,129.1996,179587.0
2018-06-22 13:30:00,135.61,135.71,135.47,135.67,225640.0,129.1996,129.2948,129.0662,129.2567,225640.0
2018-06-22 14:00:00,135.67,135.68,135.33,135.37,193122.0,129.2567,129.2663,128.9328,128.9709,193122.0
2018-06-22 14:30:00,135.37,135.71,135.32,135.63,213454.0,128.9709,129.2948,128.9233,129.2186,213454.0
2018-06-22 15:00:00,135.64,135.65,135.53,135.56,201796.0,129.2282,129.2377,129.1234,129.1519,201796.0
2018-06-22 15:30:00,135.56,135.83,135.27,135.38,813994.0,129.1519,129.4092,128.8756,128.9804,813994.0
2018-06-25 09:30:00,134.91,134.91,133.09,133.81,693405.0,128.5327,128.5327,126.7987,127.4847,693405.0
2018-06-25 10:00:00,133.81,133.82,132.11,133.13,764849.0,127.4847,127.4942,125.865,126.8368,764849.0
2018-06-25 10:30:00,133.14,133.29,132.4,132.51,337549.0,126.8463,126.9892,126.1413,126.2461,337549.0
2018-06-25 11:00:00,132.51,132.57,131.91,131.95,474258.0,126.2461,126.3033,125.6745,125.7126,474258.0
2018-06-25 11:30:00,131.96,132.02,131.21,131.25,635849.0,125.7221,125.7793,125.0076,125.0457,635849.0
2018-06-25 12:00:00,131.24,131.3,129.53,129.77,1181736.0,125.0362,125.0933,123.407,123.6356,1181736.0
2018-06-25 12:30:00,129.78,130.68,129.58,130.67,518690.0,123.6452,124.5026,123.4546,124.4931,518690.0
2018-06-25 13:00:00,130.66,130.83,130.19,130.75,386157.0,124.4836,124.6455,124.0358,124.5693,386157.0
2018-06-25 13:30:00,130.77,131.57,130.77,131.12,330902.0,124.5884,125.3506,124.5884,124.9218,330902.0
2018-06-25 14:00:00,131.11,131.25,130.93,131.16,275753.0,124.9123,125.0457,124.7408,124.9599,275753.0
2018-06-25 14:30:00,131.15,131.15,130.12,130.39,429342.0,124.9504,124.9504,123.9691,124.2263,429342.0
2018-06-25 15:00:00,130.39,130.53,130.14,130.28,382418.0,124.2263,124.3597,123.9881,124.1215,382418.0
2018-06-25 15:30:00,130.28,131.33,130.09,130.93,1137573.0,124.1215,125.1219,123.9405,124.7408,1137573.0
2018-06-26 09:30:00,132.11,133.23,131.61,132.87,1126523.0,125.865,126.9321,125.3887,126.5891,1126523.0
2018-06-26 10:00:00,132.86,133.79,132.73,132.91,642417.0,126.5796,127.4656,126.4557,126.6272,642417.0
2018-06-26 10:30:00,132.91,133.14,132.3,132.74,485369.0,126.6272,126.8463,126.046,126.4652,485369.0
2018-06-26 11:00:00,132.72,133.13,132.59,132.6,375231.0,126.4462,126.8368,126.3223,126.3319,375231.0
2018-06-26 11:30:00,132.57,132.97,132.44,132.96,413990.0,126.3033,126.6844,126.1794,126.6748,413990.0
2018-06-26 12:00:00,132.95,133.34,132.93,133.3,441193.0,126.6653,127.0369,126.6463,126.9988,441193.0
2018-06-26 12:30:00,133.31,133.55,133.17,133.49,236677.0,127.0083,127.237,126.8749,127.1798,236677.0
2018-06-26 13:00:00,133.48,133.78,133.44,133.66,262410.0,127.1703,127.4561,127.1322,127.3418,262410.0
2018-06-26 13:30:00,133.65,133.73,133.24,133.29,230516.0,127.3322,127.4084,126.9416,126.9892,230516.0
2018-06-26 14:00:00,133.3,133.38,133.0,133.07,295341.0,126.9988,127.075,126.713,126.7796,295341.0
2018-06-26 14:30:00,133.08,133.23,132.95,133.0,257587.0,126.7892,126.9321,126.6653,126.713,257587.0
2018-06-26 15:00:00,133.0,133.01,132.53,132.63,305445.0,126.713,126.7225,126.2652,126.3604,305445.0
2018-06-26 15:30:00,132.61,132.93,132.39,132.55,885858.0,126.3414,126.6463,126.1318,126.2842,885858.0
2018-06-27 09:30:00,133.01,133.64,132.82,133.18,565194.0,126.7225,127.3227,126.5415,126.8844,565194.0
2018-06-27 10:00:00,133.18,133.24,132.51,133.03,397415.0,126.8844,126.9416,126.2461,126.7415,397415.0
2018-06-27 10:30:00,133.04,133.66,133.04,133.37,366522.0,126.7511,127.3418,126.7511,127.0655,366522.0
2018-06-27 11:00:00,133.37,133.41,132.67,132.77,300300.0,127.0655,127.1036,126.3986,126.4938,300300.0
2018-06-27 11:30:00,132.75,133.48,132.56,133.46,290907.0,126.4748,127.1703,126.2938,127.1512,290907.0
2018-06-27 12:00:00,133.45,133.62,133.09,133.14,434229.0,127.1417,127.3036,126.7987,126.8463,434229.0
2018-06-27 12:30:00,133.13,133.14,132.7,132.71,175243.0,126.8368,126.8463,126.4271,126.4367,175243.0
2018-06-27 13:00:00,132.7,132.81,131.82,132.01,294024.0,126.4271,126.5319,125.5887,125.7698,294024.0
2018-06-27 13:30:00,132.0,132.21,131.53,131.89,328658.0,125.7602,125.9603,125.3124,125.6554,328658.0
2018-06-27 14:00:00,131.87,132.09,131.54,131.76,251070.0,125.6364,125.846,125.322,125.5316,251070.0
2018-06-27 14:30:00,131.74,132.21,131.62,131.69,259827.0,125.5125,125.9603,125.3982,125.4649,259827.0
2018-06-27 15:00:00,131.7,131.79,131.22,131.74,368599.0,125.4744,125.5602,125.0171,125.5125,368599.0
2018-06-27 15:30:00,131.75,131.97,131.01,131.04,948562.0,125.522,125.7316,124.817,124.8456,948562.0
2018-06-28 09:30:00,131.0,132.04,130.65,131.22,750441.0,124.8075,125.7983,124.474,125.0171,750441.0
2018-06-28 10:00:00,131.23,131.53,130.94,131.32,564407.0,125.0266,125.3124,124.7503,125.1124,564407.0
2018-06-28 10:30:00,131.35,131.77,130.7,131.73,362438.0,125.141,125.5411,124.5217,125.503,362438.0
2018-06-28 11:00:00,131.75,131.92,131.23,131.86,237022.0,125.522,125.684,125.0266,125.6268,237022.0
2018-06-28 11:30:00,131.88,131.98,131.61,131.91,246715.0,125.6459,125.7412,125.3887,125.6745,246715.0
2018-06-28 12:00:00,131.93,131.99,131.26,131.35,184435.0,125.6935,125.7507,125.0552,125.141,184435.0
2018-06-28 12:30:00,131.34,131.62,131.15,131.6,209481.0,125.1314,125.3982,124.9504,125.3791,209481.0
2018-06-28 13:00:00,131.52,131.89,131.52,131.84,128141.0,125.3029,125.6554,125.3029,125.6078,128141.0
2018-06-28 13:30:00,131.86,132.17,131.8,132.05,172442.0,125.6268,125.9222,125.5697,125.8079,172442.0
2018-06-28 14:00:00,132.07,132.29,131.96,132.24,253141.0,125.8269,126.0365,125.7221,125.9889,253141.0
2018-06-28 14:30:00,132.24,132.69,132.22,132.64,194128.0,125.9889,126.4176,125.9698,126.37,194128.0
2018-06-28 15:00:00,132.65,133.12,132.54,132.86,355651.0,126.3795,126.8273,126.2747,126.5796,355651.0
2018-06-28 15:30:00,132.87,132.95,132.48,132.71,830945.0,126.5891,126.6653,126.2175,126.4367,830945.0
2018-06-29 09:30:00,133.28,133.83,132.91,133.48,532283.0,126.9797,127.5037,126.6272,127.1703,532283.0
2018-06-29 10:00:00,133.47,133.84,133.27,133.74,363389.0,127.1607,127.5132,126.9702,127.418,363389.0
2018-06-29 10:30:00,133.73,134.19,133.62,133.69,377779.0,127.4084,127.8467,127.3036,127.3703,377779.0
2018-06-29 11:00:00,133.68,133.74,133.44,133.5,274549.0,127.3608,127.418,127.1322,127.1893,274549.0
2018-06-29 11:30:00,133.48,133.59,132.96,133.18,200791.0,127.1703,127.2751,126.6748,126.8844,200791.0
2018-06-29 12:00:00,133.17,133.34,133.1,133.19,158726.0,126.8749,127.0369,126.8082,126.894,158726.0
2018-06-29 12:30:00,133.19,133.21,132.87,132.91,147279.0,126.894,126.913,126.5891,126.6272,147279.0
2018-06-29 13:00:00,132.92,133.35,132.84,133.3,121380.0,126.6367,127.0464,126.5605,126.9988,121380.0
2018-06-29 13:30:00,133.3,133.33,133.12,133.27,129515.0,126.9988,127.0274,126.8273,126.9702,129515.0
2018-06-29 14:00:00,133.26,133.46,133.18,133.36,160536.0,126.9607,127.1512,126.8844,127.0559,160536.0
2018-06-29 14:30:00,133.36,133.59,133.26,133.59,194501.0,127.0559,127.2751,126.9607,127.2751,194501.0
2018-06-29 15:00:00,133.59,133.92,133.33,133.4,531317.0,127.2751,127.5895,127.0274,127.094,531317.0
2018-06-29 15:30:00,133.41,133.41,132.47,132.69,1183941.0,127.1036,127.1036,126.208,126.4176,1183941.0
2018-07-02 09:30:00,131.96,132.91,131.15,132.53,705702.0,125.7221,126.6272,124.9504,126.2652,705702.0
2018-07-02 10:00:00,132.5,132.82,132.2,132.43,373507.0,126.2366,126.5415,125.9508,126.1699,373507.0
2018-07-02 10:30:00,132.44,132.73,132.27,132.44,250372.0,126.1794,126.4557,126.0175,126.1794,250372.0
2018-07-02 11:00:00,132.45,132.8,132.21,132.25,211005.0,126.189,126.5224,125.9603,125.9984,211005.0
2018-07-02 11:30:00,132.23,132.25,131.88,132.04,203662.0,125.9794,125.9984,125.6459,125.7983,203662.0
2018-07-02 12:00:00,132.05,132.22,131.83,132.19,156115.0,125.8079,125.9698,125.5983,125.9412,156115.0
2018-07-02 12:30:00,132.18,132.43,132.12,132.22,135547.0,125.9317,126.1699,125.8746,125.9698,135547.0
2018-07-02 13:00:00,132.22,132.29,131.96,132.03,172731.0,125.9698,126.0365,125.7221,125.7888,172731.0
2018-07-02 13:30:00,132.02,132.68,132.01,132.63,129715.0,125.7793,126.4081,125.7698,126.3604,129715.0
2018-07-02 14:00:00,132.64,132.98,132.57,132.96,206049.0,126.37,126.6939,126.3033,126.6748,206049.0
2018-07-02 14:30:00,132.96,133.05,132.54,132.61,229931.0,126.6748,126.7606,126.2747,126.3414,229931.0
2018-07-02 15:00:00,132.61,132.72,132.51,132.7,295602.0,126.3414,126.4462,126.2461,126.4271,295602.0
2018-07-02 15:30:00,132.71,132.95,132.57,132.8,1151317.0,126.4367,126.6653,126.3033,126.5224,1151317.0
2018-07-03 09:30:00,133.01,133.41,132.31,132.58,540445.0,126.7225,127.1036,126.0556,126.3128,540445.0
2018-07-03 10:00:00,132.63,132.86,132.51,132.63,275445.0,126.3604,126.5796,126.2461,126.3604,275445.0
2018-07-03 10:30:00,132.64,132.88,132.51,132.54,292622.0,126.37,126.5986,126.2461,126.2747,292622.0
2018-07-03 11:00:00,132.52,132.53,132.03,132.14,289521.0,126.2556,126.2652,125.7888,125.8936,289521.0
2018-07-03 11:30:00,132.14,132.5,132.03,132.37,226676.0,125.8936,126.2366,125.7888,126.1127,226676.0
2018-07-03 12:00:00,132.38,132.44,131.86,131.98,280672.0,126.1223,126.1794,125.6268,125.7412,280672.0
2018-07-03 12:30:00,131.97,132.04,131.42,131.62,676038.0,125.7316,125.7983,125.2076,125.3982,676038.0
2018-07-05 09:30:00,132.13,132.64,132.0,132.08,435418.0,125.8841,126.37,125.7602,125.8364,435418.0
2018-07-05 10:00:00,132.1,132.49,132.01,132.14,171561.0,125.8555,126.2271,125.7698,125.8936,171561.0
2018-07-05 10:30:00,132.16,132.27,131.83,132.03,228025.0,125.9127,126.0175,125.5983,125.7888,228025.0
2018-07-05 11:00:00,132.05,132.43,131.85,132.31,238661.0,125.8079,126.1699,125.6173,126.0556,238661.0
2018-07-05 11:30:00,132.31,132.64,132.29,132.46,192614.0,126.0556,126.37,126.0365,126.1985,192614.0
2018-07-05 12:00:00,132.47,132.78,132.46,132.72,185182.0,126.208,126.5034,126.1985,126.4462,185182.0
2018-07-05 12:30:00,132.73,132.76,132.46,132.69,145504.0,126.4557,126.4843,126.1985,126.4176,145504.0
2018-07-05 13:00:00,132.71,132.96,132.69,132.9,113308.0,126.4367,126.6748,126.4176,126.6177,113308.0
2018-07-05 13:30:00,132.89,132.92,132.63,132.73,112845.0,126.6082,126.6367,126.3604,126.4557,112845.0
2018-07-05 14:00:00,132.73,132.96,132.37,132.76,239461.0,126.4557,126.6748,126.1127,126.4843,239461.0
2018-07-05 14:30:00,132.75,132.94,132.64,132.92,141596.0,126.4748,126.6558,126.37,126.6367,141596.0
2018-07-05 15:00:00,132.92,133.16,132.89,133.0,234226.0,126.6367,126.8654,126.6082,126.713,234226.0
2018-07-05 15:30:00,132.99,133.33,132.83,133.26,534737.0,126.7034,127.0274,126.551,126.9607,534737.0
2018-07-06 09:30:00,133.58,133.58,132.68,132.91,453234.0,127.2655,127.2655,126.4081,126.6272,453234.0
2018-07-06 10:00:00,132.93,133.1,132.52,132.73,232128.0,126.6463,126.8082,126.2556,126.4557,232128.0
2018-07-06 10:30:00,132.73,133.08,132.5,133.03,186107.0,126.4557,126.7892,126.2366,126.7415,186107.0
2018-07-06 11:00:00,133.07,133.8,133.05,133.78,187851.0,126.7796,127.4751,126.7606,127.4561,187851.0
2018-07-06 11:30:00,133.79,134.12,133.77,133.85,239401.0,127.4656,127.78,127.4466,127.5228,239401.0
2018-07-06 12:00:00,133.86,134.08,133.84,134.06,173205.0,127.5323,127.7419,127.5132,127.7228,173205.0
2018-07-06 12:30:00,134.04,134.16,133.91,134.07,192257.0,127.7038,127.8181,127.5799,127.7324,192257.0
2018-07-06 13:00:00,134.05,134.14,133.96,134.0,108522.0,127.7133,127.7991,127.6276,127.6657,108522.0
2018-07-06 13:30:00,134.01,134.13,133.98,134.05,124625.0,127.6752,127.7895,127.6466,127.7133,124625.0
2018-07-06 14:00:00,134.05,134.12,133.94,134.04,110530.0,127.7133,127.78,127.6085,127.7038,110530.0
2018-07-06 14:30:00,134.04,134.1,133.88,134.02,130417.0,127.7038,127.761,127.5514,127.6847,130417.0
2018-07-06 15:00:00,134.03,134.28,134.03,134.23,195443.0,127.6943,127.9324,127.6943,127.8848,195443.0
2018-07-06 15:30:00,134.22,134.26,133.78,134.08,543708.0,127.8753,127.9134,127.4561,127.7419,543708.0
2018-07-09 09:30:00,134.94,135.97,134.79,135.34,735629.0,128.5612,129.5426,128.4183,128.9423,735629.0
2018-07-09 10:00:00,135.36,135.38,134.83,134.95,379701.0,128.9614,128.9804,128.4564,128.5708,379701.0
2018-07-09 10:30:00,134.95,135.27,134.92,135.27,239068.0,128.5708,128.8756,128.5422,128.8756,239068.0
2018-07-09 11:00:00,135.27,135.59,135.08,135.54,271121.0,128.8756,129.1805,128.6946,129.1329,271121.0
2018-07-09 11:30:00,135.53,135.54,135.18,135.21,244189.0,129.1234,129.1329,128.7899,128.8185,244189.0
2018-07-09 12:00:00,135.21,135.31,135.05,135.27,205028.0,128.8185,128.9138,128.666,128.8756,205028.0
2018-07-09 12:30:00,135.28,135.38,135.2,135.37,154353.0,128.8852,128.9804,128.809,128.9709,154353.0
2018-07-09 13:00:00,135.38,135.43,135.2,135.38,143583.0,128.9804,129.0281,128.809,128.9804,143583.0
2018-07-09 13:30:00,135.37,135.67,135.34,135.63,249474.0,128.9709,129.2567,128.9423,129.2186,249474.0
2018-07-09 14:00:00,135.63,135.63,135.39,135.56,185906.0,129.2186,129.2186,128.99,129.1519,185906.0
2018-07-09 14:30:00,135.56,135.81,135.51,135.79,227416.0,129.1519,129.3901,129.1043,129.3711,227416.0
2018-07-09 15:00:00,135.8,135.84,135.51,135.64,254883.0,129.3806,129.4187,129.1043,129.2282,254883.0
2018-07-09 15:30:00,135.64,135.84,135.46,135.67,943912.0,129.2282,129.4187,129.0567,129.2567,943912.0
2018-07-10 09:30:00,135.57,136.48,135.34,136.15,724284.0,129.1615,130.0284,128.9423,129.714,724284.0
2018-07-10 10:00:00,136.14,136.67,136.09,136.63,346799.0,129.7045,130.2095,129.6569,130.1714,346799.0
2018-07-10 10:30:00,136.62,137.03,136.51,136.94,405194.0,130.1618,130.5525,130.057,130.4667,405194.0
2018-07-10 11:00:00,136.92,137.12,136.69,136.88,327825.0,130.4477,130.6382,130.2285,130.4095,327825.0
2018-07-10 11:30:00,136.88,137.18,136.82,137.18,332717.0,130.4095,130.6954,130.3524,130.6954,332717.0
2018-07-10 12:00:00,137.17,137.33,137.04,137.24,312685.0,130.6858,130.8383,130.562,130.7525,312685.0
2018-07-10 12:30:00,137.22,137.26,137.05,137.09,233440.0,130.7335,130.7716,130.5715,130.6096,233440.0
2018-07-10 13:00:00,137.08,137.13,136.86,136.87,289283.0,130.6001,130.6477,130.3905,130.4,289283.0
2018-07-10 13:30:00,136.86,136.89,136.41,136.55,220651.0,130.3905,130.4191,129.9618,130.0951,220651.0
2018-07-10 14:00:00,136.55,136.79,136.52,136.54,238526.0,130.0951,130.3238,130.0666,130.0856,238526.0
2018-07-10 14:30:00,136.56,136.69,136.41,136.66,242929.0,130.1047,130.2285,129.9618,130.1999,242929.0
2018-07-10 15:00:00,136.64,136.79,136.57,136.66,340836.0,130.1809,130.3238,130.1142,130.1999,340836.0
2018-07-10 15:30:00,136.65,136.86,136.55,136.67,818547.0,130.1904,130.3905,130.0951,130.2095,818547.0
2018-07-11 09:30:00,136.63,138.49,136.6,138.42,1630230.0,130.1714,131.9434,130.1428,131.8767,1630230.0
2018-07-11 10:00:00,138.44,138.81,138.28,138.59,614696.0,131.8958,132.2483,131.7434,132.0387,614696.0
2018-07-11 10:30:00,138.61,138.68,137.8,138.25,333975.0,132.0578,132.1245,131.2861,131.7148,333975.0
2018-07-11 11:00:00,138.27,138.34,137.79,137.79,309171.0,131.7338,131.8005,131.2765,131.2765,309171.0
2018-07-11 11:30:00,137.79,138.29,137.65,138.06,304736.0,131.2765,131.7529,131.1431,131.5338,304736.0
2018-07-11 12:00:00,138.07,138.36,137.99,138.36,276915.0,131.5433,131.8196,131.4671,131.8196,276915.0
2018-07-11 12:30:00,138.36,138.64,138.3,138.44,268668.0,131.8196,132.0863,131.7624,131.8958,268668.0
2018-07-11 13:00:00,138.45,138.71,138.29,138.58,438466.0,131.9053,132.153,131.7529,132.0292,438466.0
2018-07-11 13:30:00,138.59,138.66,138.42,138.49,264035.0,132.0387,132.1054,131.8767,131.9434,264035.0
2018-07-11 14:00:00,138.49,138.58,138.21,138.54,337898.0,131.9434,132.0292,131.6767,131.9911,337898.0
2018-07-11 14:30:00,138.54,138.59,138.2,138.27,289753.0,131.9911,132.0387,131.6671,131.7338,289753.0
2018-07-11 15:00:00,138.27,138.47,138.17,138.35,290982.0,131.7338,131.9244,131.6386,131.8101,290982.0
2018-07-11 15:30:00,138.35,138.63,138.25,138.31,1071535.0,131.8101,132.0768,131.7148,131.7719,1071535.0
2018-07-12 09:30:00,139.01,139.48,138.82,138.9,920775.0,132.4389,132.8866,132.2578,132.3341,920775.0
2018-07-12 10:00:00,138.9,139.07,138.66,138.97,489347.0,132.3341,132.496,132.1054,132.4007,489347.0
2018-07-12 10:30:00,138.97,139.19,138.92,138.92,382671.0,132.4007,132.6103,132.3531,132.3531,382671.0
2018-07-12 11:00:00,138.93,139.62,138.91,139.58,366242.0,132.3626,133.02,132.3436,132.9819,366242.0
2018-07-12 11:30:00,139.57,139.71,139.2,139.49,426209.0,132.9724,133.1058,132.6199,132.8962,426209.0
2018-07-12 12:00:00,139.49,139.71,139.42,139.59,257132.0,132.8962,133.1058,132.8295,132.9914,257132.0
2018-07-12 12:30:00,139.59,139.61,139.24,139.42,257702.0,132.9914,133.0105,132.658,132.8295,257702.0
2018-07-12 13:00:00,139.41,139.72,139.38,139.71,246772.0,132.8199,133.1153,132.7914,133.1058,246772.0
2018-07-12 13:30:00,139.71,139.72,139.38,139.43,257829.0,133.1058,133.1153,132.7914,132.839,257829.0
2018-07-12 14:00:00,139.43,139.6,139.4,139.49,198847.0,132.839,133.001,132.8104,132.8962,198847.0
2018-07-12 14:30:00,139.49,139.71,139.28,139.64,281352.0,132.8962,133.1058,132.6961,133.0391,281352.0
2018-07-12 15:00:00,139.64,139.73,139.41,139.62,458926.0,133.0391,133.1248,132.8199,133.02,458926.0
2018-07-12 15:30:00,139.62,139.95,139.49,139.88,1067277.0,133.02,133.3344,132.8962,133.2677,1067277.0
2018-07-13 09:30:00,139.79,140.03,137.54,137.92,1122200.0,133.182,133.4106,131.0383,131.4004,1122200.0
2018-07-13 10:00:00,137.92,138.81,137.92,138.76,398107.0,131.4004,132.2483,131.4004,132.2007,398107.0
2018-07-13 10:30:00,138.76,139.08,138.71,138.99,265406.0,132.2007,132.5055,132.153,132.4198,265406.0
2018-07-13 11:00:00,138.98,139.23,138.94,139.05,289369.0,132.4103,132.6485,132.3722,132.477,289369.0
2018-07-13 11:30:00,139.04,139.16,138.83,138.95,227562.0,132.4674,132.5818,132.2674,132.3817,227562.0
2018-07-13 12:00:00,138.95,139.2,138.86,139.06,189481.0,132.3817,132.6199,132.2959,132.4865,189481.0
2018-07-13 12:30:00,139.07,139.08,138.93,138.98,144289.0,132.496,132.5055,132.3626,132.4103,144289.0
2018-07-13 13:00:00,138.98,139.14,138.96,139.13,120652.0,132.4103,132.5627,132.3912,132.5532,120652.0
2018-07-13 13:30:00,139.12,139.14,139.0,139.08,135133.0,132.5437,132.5627,132.4293,132.5055,135133.0
2018-07-13 14:00:00,139.08,139.09,138.94,139.03,170242.0,132.5055,132.5151,132.3722,132.4579,170242.0
2018-07-13 14:30:00,139.03,139.17,138.92,139.13,140686.0,132.4579,132.5913,132.3531,132.5532,140686.0
2018-07-13 15:00:00,139.13,139.4,139.12,139.34,260126.0,132.5532,132.8104,132.5437,132.7533,260126.0
2018-07-13 15:30:00,139.34,139.49,139.23,139.37,723642.0,132.7533,132.8962,132.6485,132.7818,723642.0
2018-07-16 09:30:00,139.42,139.55,138.36,138.66,610859.0,132.8295,132.9533,131.8196,132.1054,610859.0
2018-07-16 10:00:00,138.69,138.96,138.45,138.54,352753.0,132.134,132.3912,131.9053,131.9911,352753.0
2018-07-16 10:30:00,138.57,138.74,138.22,138.24,269015.0,132.0197,132.1816,131.6862,131.7053,269015.0
2018-07-16 11:00:00,138.24,138.51,138.2,138.38,179547.0,131.7053,131.9625,131.6671,131.8386,179547.0
2018-07-16 11:30:00,138.38,138.77,138.34,138.49,226665.0,131.8386,132.2102,131.8005,131.9434,226665.0
2018-07-16 12:00:00,138.47,138.62,138.45,138.59,171306.0,131.9244,132.0673,131.9053,132.0387,171306.0
2018-07-16 12:30:00,138.61,138.63,138.42,138.53,158393.0,132.0578,132.0768,131.8767,131.9815,158393.0
2018-07-16 13:00:00,138.52,138.61,138.47,138.55,153018.0,131.972,132.0578,131.9244,132.0006,153018.0
2018-07-16 13:30:00,138.56,138.58,138.42,138.46,137174.0,132.0101,132.0292,131.8767,131.9149,137174.0
2018-07-16 14:00:00,138.47,138.53,138.39,138.41,150273.0,131.9244,131.9815,131.8482,131.8672,150273.0
2018-07-16 14:30:00,138.41,138.43,138.16,138.27,234697.0,131.8672,131.8863,131.629,131.7338,234697.0
2018-07-16 15:00:00,138.27,138.39,138.2,138.29,251968.0,131.7338,131.8482,131.6671,131.7529,251968.0
2018-07-16 15:30:00,138.3,138.57,138.3,138.47,667001.0,131.7624,132.0197,131.7624,131.9244,667001.0
2018-07-17 09:30:00,138.18,138.96,137.42,138.58,762273.0,131.6481,132.3912,130.924,132.0292,762273.0
2018-07-17 10:00:00,138.59,138.71,138.3,138.59,299837.0,132.0387,132.153,131.7624,132.0387,299837.0
2018-07-17 10:30:00,138.59,139.19,138.59,139.08,354519.0,132.0387,132.6103,132.0387,132.5055,354519.0
2018-07-17 11:00:00,139.1,139.33,139.05,139.28,219719.0,132.5246,132.7437,132.477,132.6961,219719.0
2018-07-17 11:30:00,139.28,139.53,139.13,139.47,192792.0,132.6961,132.9343,132.5532,132.8771,192792.0
2018-07-17 12:00:00,139.47,139.84,139.41,139.83,258566.0,132.8771,133.2296,132.8199,133.2201,258566.0
2018-07-17 12:30:00,139.83,139.84,139.54,139.6,174491.0,133.2201,133.2296,132.9438,133.001,174491.0
2018-07-17 13:00:00,139.61,139.84,139.59,139.72,204529.0,133.0105,133.2296,132.9914,133.1153,204529.0
2018-07-17 13:30:00,139.72,139.74,139.59,139.62,146096.0,133.1153,133.1343,132.9914,133.02,146096.0
2018-07-17 14:00:00,139.62,139.67,139.52,139.62,124153.0,133.02,133.0677,132.9247,133.02,124153.0
2018-07-17 14:30:00,139.62,139.7,139.46,139.49,184031.0,133.02,133.0962,132.8676,132.8962,184031.0
2018-07-17 15:00:00,139.48,139.91,139.42,139.84,243667.0,132.8866,133.2963,132.8295,133.2296,243667.0
2018-07-17 15:30:00,139.84,139.91,139.6,139.68,720170.0,133.2296,133.2963,133.001,133.0772,720170.0
2018-07-18 09:30:00,139.91,140.39,139.37,139.89,726385.0,133.2963,133.7536,132.7818,133.2773,726385.0
2018-07-18 10:00:00,139.9,139.92,139.57,139.75,452369.0,133.2868,133.3058,132.9724,133.1439,452369.0
2018-07-18 10:30:00,139.74,140.14,139.67,140.12,384441.0,133.1343,133.5154,133.0677,133.4964,384441.0
2018-07-18 11:00:00,140.13,140.47,140.07,140.31,298410.0,133.5059,133.8298,133.4487,133.6774,298410.0
2018-07-18 11:30:00,140.32,140.51,140.19,140.5,287228.0,133.6869,133.8679,133.5631,133.8584,287228.0
2018-07-18 12:00:00,140.5,140.67,140.47,140.6,266015.0,133.8584,134.0204,133.8298,133.9537,266015.0
2018-07-18 12:30:00,140.59,140.72,140.45,140.7,180407.0,133.9442,134.068,133.8108,134.049,180407.0
2018-07-18 13:00:00,140.69,140.75,140.56,140.57,114357.0,134.0394,134.0966,133.9156,133.9251,114357.0
2018-07-18 13:30:00,140.57,140.73,140.39,140.68,420824.0,133.9251,134.0775,133.7536,134.0299,420824.0
2018-07-18 14:00:00,140.69,141.0,140.68,141.0,284233.0,134.0394,134.3348,134.0299,134.3348,284233.0
2018-07-18 14:30:00,141.0,141.17,140.87,140.99,243796.0,134.3348,134.4967,134.2109,134.3253,243796.0
2018-07-18 15:00:00,141.0,141.14,140.89,141.07,297205.0,134.3348,134.4682,134.23,134.4015,297205.0
2018-07-18 15:30:00,141.07,141.12,140.83,140.91,805812.0,134.4015,134.4491,134.1728,134.249,805812.0
2018-07-19 09:30:00,140.95,140.99,139.93,140.13,707740.0,134.2871,134.3253,133.3154,133.5059,707740.0
2018-07-19 10:00:00,140.14,140.58,140.06,140.27,347957.0,133.5154,133.9346,133.4392,133.6393,347957.0
2018-07-19 10:30:00,140.28,140.35,139.99,140.19,290533.0,133.6488,133.7155,133.3725,133.5631,290533.0
2018-07-19 11:00:00,140.2,140.53,140.18,140.3,326230.0,133.5726,133.887,133.5535,133.6679,326230.0
2018-07-19 11:30:00,140.3,140.45,140.23,140.26,184503.0,133.6679,133.8108,133.6012,133.6298,184503.0
2018-07-19 12:00:00,140.26,140.3,139.96,140.03,182175.0,133.6298,133.6679,133.3439,133.4106,182175.0
2018-07-19 12:30:00,140.04,140.43,139.94,140.1,430119.0,133.4202,133.7917,133.3249,133.4773,430119.0
2018-07-19 13:00:00,140.09,140.31,139.94,140.16,295342.0,133.4678,133.6774,133.3249,133.5345,295342.0
2018-07-19 13:30:00,140.15,140.32,140.08,140.22,145934.0,133.525,133.6869,133.4583,133.5917,145934.0
2018-07-19 14:00:00,140.23,140.36,140.12,140.21,159067.0,133.6012,133.725,133.4964,133.5821,159067.0
2018-07-19 14:30:00,140.21,140.25,140.04,140.22,138118.0,133.5821,133.6202,133.4202,133.5917,138118.0
2018-07-19 15:00:00,140.2,140.3,140.03,140.18,143712.0,133.5726,133.6679,133.4106,133.5535,143712.0
2018-07-19 15:30:00,140.19,140.32,139.98,140.13,622519.0,133.5631,133.6869,133.363,133.5059,622519.0
2018-07-20 09:30:00,140.0,141.08,139.92,140.92,727361.0,133.3821,134.411,133.3058,134.2586,727361.0
2018-07-20 10:00:00,140.96,141.39,140.93,141.38,354960.0,134.2967,134.7063,134.2681,134.6968,354960.0
2018-07-20 10:30:00,141.39,141.46,141.07,141.22,327697.0,134.7063,134.773,134.4015,134.5444,327697.0
2018-07-20 11:00:00,141.22,141.47,141.04,141.32,275047.0,134.5444,134.7826,134.3729,134.6397,275047.0
2018-07-20 11:30:00,141.32,141.39,140.99,141.01,190489.0,134.6397,134.7063,134.3253,134.3443,190489.0
2018-07-20 12:00:00,141.01,141.02,140.8,140.81,194706.0,134.3443,134.3538,134.1442,134.1538,194706.0
2018-07-20 12:30:00,140.8,141.01,140.78,140.96,132580.0,134.1442,134.3443,134.1252,134.2967,132580.0
2018-07-20 13:00:00,140.96,140.99,140.67,140.72,144393.0,134.2967,134.3253,134.0204,134.068,144393.0
2018-07-20 13:30:00,140.73,141.07,140.69,141.01,136246.0,134.0775,134.4015,134.0394,134.3443,136246.0
2018-07-20 14:00:00,141.0,141.12,140.93,140.96,171958.0,134.3348,134.4491,134.2681,134.2967,171958.0
2018-07-20 14:30:00,140.97,141.02,140.7,140.85,163073.0,134.3062,134.3538,134.049,134.1919,163073.0
2018-07-20 15:00:00,140.85,140.91,140.68,140.78,216769.0,134.1919,134.249,134.0299,134.1252,216769.0
2018-07-20 15:30:00,140.78,141.05,140.72,140.98,740932.0,134.1252,134.3824,134.068,134.3157,740932.0
2018-07-23 09:30:00,140.66,140.89,139.64,140.36,808900.0,134.0109,134.23,133.0391,133.725,808900.0
2018-07-23 10:00:00,140.38,140.97,140.19,140.74,413755.0,133.7441,134.3062,133.5631,134.0871,413755.0
2018-07-23 10:30:00,140.74,140.84,140.42,140.51,453934.0,134.0871,134.1823,133.7822,133.8679,453934.0
2018-07-23 11:00:00,140.5,140.66,140.24,140.62,367356.0,133.8584,134.0109,133.6107,133.9727,367356.0
2018-07-23 11:30:00,140.62,140.66,140.44,140.52,276431.0,133.9727,134.0109,133.8013,133.8775,276431.0
2018-07-23 12:00:00,140.52,140.59,140.4,140.49,232116.0,133.8775,133.9442,133.7631,133.8489,232116.0
2018-07-23 12:30:00,140.48,140.5,140.23,140.25,304634.0,133.8394,133.8584,133.6012,133.6202,304634.0
2018-07-23 13:00:00,140.25,140.44,139.97,140.02,404520.0,133.6202,133.8013,133.3535,133.4011,404520.0
2018-07-23 13:30:00,140.02,140.23,139.98,140.09,237494.0,133.4011,133.6012,133.363,133.4678,237494.0
2018-07-23 14:00:00,140.08,140.24,140.06,140.1,205789.0,133.4583,133.6107,133.4392,133.4773,205789.0
2018-07-23 14:30:00,140.1,140.14,139.95,140.02,401887.0,133.4773,133.5154,133.3344,133.4011,401887.0
2018-07-23 15:00:00,140.02,140.13,139.97,139.99,366239.0,133.4011,133.5059,133.3535,133.3725,366239.0
2018-07-23 15:30:00,139.98,140.12,139.81,140.05,1028860.0,133.363,133.4964,133.201,133.4297,1028860.0
2018-07-24 09:30:00,140.99,141.19,140.4,140.89,1004594.0,134.3253,134.5158,133.7631,134.23,1004594.0
2018-07-24 10:00:00,140.89,141.3,140.81,141.22,540298.0,134.23,134.6206,134.1538,134.5444,540298.0
2018-07-24 10:30:00,141.22,141.48,141.1,141.25,440524.0,134.5444,134.7921,134.4301,134.573,440524.0
2018-07-24 11:00:00,141.25,141.3,140.73,140.91,354581.0,134.573,134.6206,134.0775,134.249,354581.0
2018-07-24 11:30:00,140.9,141.02,140.4,140.51,397194.0,134.2395,134.3538,133.7631,133.8679,397194.0
2018-07-24 12:00:00,140.5,140.6,140.33,140.34,357760.0,133.8584,133.9537,133.6965,133.706,357760.0
2018-07-24 12:30:00,140.35,140.48,139.93,140.0,469243.0,133.7155,133.8394,133.3154,133.3821,469243.0
2018-07-24 13:00:00,139.98,140.06,139.81,139.91,339208.0,133.363,133.4392,133.201,133.2963,339208.0
2018-07-24 13:30:00,139.91,139.95,139.62,139.81,364978.0,133.2963,133.3344,133.02,133.201,364978.0
2018-07-24 14:00:00,139.8,139.87,139.51,139.62,375826.0,133.1915,133.2582,132.9152,133.02,375826.0
2018-07-24 14:30:00,139.62,139.85,139.59,139.75,478355.0,133.02,133.2391,132.9914,133.1439,478355.0
2018-07-24 15:00:00,139.75,139.78,139.57,139.68,508555.0,133.1439,133.1725,132.9724,133.0772,508555.0
2018-07-24 15:30:00,139.69,140.02,139.68,139.96,1021913.0,133.0867,133.4011,133.0772,133.3439,1021913.0
2018-07-25 09:30:00,140.34,141.01,139.9,140.93,744389.0,133.706,134.3443,133.2868,134.2681,744389.0
2018-07-25 10:00:00,140.89,141.02,140.53,140.77,435242.0,134.23,134.3538,133.887,134.1157,435242.0
2018-07-25 10:30:00,140.77,141.12,140.7,140.71,412045.0,134.1157,134.4491,134.049,134.0585,412045.0
2018-07-25 11:00:00,140.68,141.18,140.68,141.16,310110.0,134.0299,134.5063,134.0299,134.4872,310110.0
2018-07-25 11:30:00,141.16,141.23,140.96,141.23,331862.0,134.4872,134.5539,134.2967,134.5539,331862.0
2018-07-25 12:00:00,141.22,141.44,141.16,141.23,357205.0,134.5444,134.754,134.4872,134.5539,357205.0
2018-07-25 12:30:00,141.24,141.48,141.04,141.44,370151.0,134.5634,134.7921,134.3729,134.754,370151.0
2018-07-25 13:00:00,141.41,141.46,141.25,141.39,250658.0,134.7254,134.773,134.573,134.7063,250658.0
2018-07-25 13:30:00,141.39,141.85,141.34,141.79,290663.0,134.7063,135.1446,134.6587,135.0874,290663.0
2018-07-25 14:00:00,141.79,141.92,141.48,141.6,438368.0,135.0874,135.2113,134.7921,134.9064,438368.0
2018-07-25 14:30:00,141.61,141.74,141.51,141.54,441324.0,134.9159,135.0398,134.8207,134.8493,441324.0
2018-07-25 15:00:00,141.55,141.78,141.51,141.71,471706.0,134.8588,135.0779,134.8207,135.0112,471706.0
2018-07-25 15:30:00,141.71,142.77,141.59,142.69,1413152.0,135.0112,136.0211,134.8969,135.9449,1413152.0
2018-07-26 09:30:00,141.61,142.79,139.53,140.0,1850943.0,134.9159,136.0402,132.9343,133.3821,1850943.0
2018-07-26 10:00:00,140.02,141.31,140.01,140.91,752709.0,133.4011,134.6301,133.3916,134.249,752709.0
2018-07-26 10:30:00,140.92,141.23,140.8,141.06,745849.0,134.2586,134.5539,134.1442,134.3919,745849.0
2018-07-26 11:00:00,141.08,141.98,141.05,141.84,517064.0,134.411,135.2685,134.3824,135.1351,517064.0
2018-07-26 11:30:00,141.84,142.08,141.42,142.06,416169.0,135.1351,135.3637,134.7349,135.3447,416169.0
2018-07-26 12:00:00,142.07,142.09,141.23,141.28,384588.0,135.3542,135.3733,134.5539,134.6015,384588.0
2018-07-26 12:30:00,141.28,141.93,141.28,141.83,262133.0,134.6015,135.2208,134.6015,135.1255,262133.0
2018-07-26 13:00:00,141.83,142.15,141.59,141.83,371381.0,135.1255,135.4304,134.8969,135.1255,371381.0
2018-07-26 13:30:00,141.83,142.23,141.66,142.12,329341.0,135.1255,135.5066,134.9636,135.4018,329341.0
2018-07-26 14:00:00,142.13,142.2,141.73,142.16,377388.0,135.4114,135.4781,135.0303,135.44,377388.0
2018-07-26 14:30:00,142.16,142.51,142.11,142.35,554748.0,135.44,135.7734,135.3923,135.621,554748.0
2018-07-26 15:00:00,142.36,142.55,142.17,142.5,672316.0,135.6305,135.8115,135.4495,135.7639,672316.0
2018-07-26 15:30:00,142.5,142.64,142.12,142.47,1057617.0,135.7639,135.8973,135.4018,135.7353,1057617.0
2018-07-27 09:30:00,143.08,143.14,141.66,142.14,793422.0,136.3165,136.3736,134.9636,135.4209,793422.0
2018-07-27 10:00:00,142.14,142.21,141.71,141.77,324338.0,135.4209,135.4876,135.0112,135.0684,324338.0
2018-07-27 10:30:00,141.78,142.02,141.38,141.81,304447.0,135.0779,135.3066,134.6968,135.1065,304447.0
2018-07-27 11:00:00,141.8,141.8,141.1,141.26,338004.0,135.097,135.097,134.4301,134.5825,338004.0
2018-07-27 11:30:00,141.27,141.35,140.76,140.76,278458.0,134.592,134.6682,134.1061,134.1061,278458.0
2018-07-27 12:00:00,140.77,140.84,140.46,140.51,244308.0,134.1157,134.1823,133.8203,133.8679,244308.0
2018-07-27 12:30:00,140.52,140.54,139.4,139.46,481396.0,133.8775,133.8965,132.8104,132.8676,481396.0
2018-07-27 13:00:00,139.44,139.67,139.21,139.64,489618.0,132.8485,133.0677,132.6294,133.0391,489618.0
2018-07-27 13:30:00,139.63,140.79,139.53,140.74,370245.0,133.0295,134.1347,132.9343,134.0871,370245.0
2018-07-27 14:00:00,140.73,140.82,140.16,140.34,273223.0,134.0775,134.1633,133.5345,133.706,273223.0
2018-07-27 14:30:00,140.33,140.55,139.97,140.4,292165.0,133.6965,133.9061,133.3535,133.7631,292165.0
2018-07-27 15:00:00,140.4,140.82,140.4,140.55,278810.0,133.7631,134.1633,133.7631,133.9061,278810.0
2018-07-27 15:30:00,140.55,140.87,140.51,140.71,755323.0,133.9061,134.2109,133.8679,134.0585,755323.0
2018-07-30 09:30:00,140.13,140.42,137.73,138.15,1039843.0,133.5059,133.7822,131.2194,131.6195,1039843.0
2018-07-30 10:00:00,138.15,138.83,137.95,138.42,591418.0,131.6195,132.2674,131.429,131.8767,591418.0
2018-07-30 10:30:00,138.42,138.44,137.32,137.46,559526.0,131.8767,131.8958,130.8287,130.9621,559526.0
2018-07-30 11:00:00,137.45,137.5,136.85,136.9,559525.0,130.9526,131.0002,130.381,130.4286,559525.0
2018-07-30 11:30:00,136.93,137.19,136.7,136.79,447768.0,130.4572,130.7049,130.2381,130.3238,447768.0
2018-07-30 12:00:00,136.79,136.93,136.31,136.31,483665.0,130.3238,130.4572,129.8665,129.8665,483665.0
2018-07-30 12:30:00,136.3,136.39,135.31,136.0,649825.0,129.857,129.9427,128.9138,129.5711,649825.0
2018-07-30 13:00:00,136.0,136.39,135.65,136.19,479828.0,129.5711,129.9427,129.2377,129.7522,479828.0
2018-07-30 13:30:00,136.19,136.67,135.95,136.64,384645.0,129.7522,130.2095,129.5235,130.1809,384645.0
2018-07-30 14:00:00,136.64,137.07,136.6,136.96,317845.0,130.1809,130.5906,130.1428,130.4858,317845.0
2018-07-30 14:30:00,136.96,137.17,136.59,136.68,284090.0,130.4858,130.6858,130.1333,130.219,284090.0
2018-07-30 15:00:00,136.68,136.92,136.56,136.75,383061.0,130.219,130.4477,130.1047,130.2857,383061.0
2018-07-30 15:30:00,136.75,136.96,136.34,136.5,1134744.0,130.2857,130.4858,129.8951,130.0475,1134744.0
2018-07-31 09:30:00,137.13,138.02,136.42,136.53,757059.0,130.6477,131.4957,129.9713,130.0761,757059.0
2018-07-31 10:00:00,136.54,136.8,135.63,136.05,472252.0,130.0856,130.3333,129.2186,129.6188,472252.0
2018-07-31 10:30:00,136.07,136.57,136.07,136.43,301509.0,129.6378,130.1142,129.6378,129.9808,301509.0
2018-07-31 11:00:00,136.41,136.96,136.41,136.75,256020.0,129.9618,130.4858,129.9618,130.2857,256020.0
2018-07-31 11:30:00,136.74,137.17,136.64,137.07,255778.0,130.2762,130.6858,130.1809,130.5906,255778.0
2018-07-31 12:00:00,137.08,137.26,137.01,137.13,320455.0,130.6001,130.7716,130.5334,130.6477,320455.0
2018-07-31 12:30:00,137.12,137.13,136.72,136.84,225378.0,130.6382,130.6477,130.2571,130.3714,225378.0
2018-07-31 13:00:00,136.84,137.01,136.59,136.78,202425.0,130.3714,130.5334,130.1333,130.3143,202425.0
2018-07-31 13:30:00,136.77,136.99,136.65,136.95,168726.0,130.3047,130.5143,130.1904,130.4762,168726.0
2018-07-31 14:00:00,136.94,137.09,136.77,137.06,205058.0,130.4667,130.6096,130.3047,130.581,205058.0
2018-07-31 14:30:00,137.05,137.15,136.94,136.99,324519.0,130.5715,130.6668,130.4667,130.5143,324519.0
2018-07-31 15:00:00,136.98,136.98,136.63,136.87,359587.0,130.5048,130.5048,130.1714,130.4,359587.0
2018-07-31 15:30:00,136.87,136.88,136.39,136.73,1026321.0,130.4,130.4095,129.9427,130.2666,1026321.0
2018-08-01 09:30:00,137.74,138.51,137.5,137.69,943959.0,131.2289,131.9625,131.0002,131.1813,943959.0
2018-08-01 10:00:00,137.67,138.46,137.59,138.27,473532.0,131.1622,131.9149,131.086,131.7338,473532.0
2018-08-01 10:30:00,138.25,138.64,138.06,138.33,360198.0,131.7148,132.0863,131.5338,131.791,360198.0
2018-08-01 11:00:00,138.35,138.74,138.3,138.58,303721.0,131.8101,132.1816,131.7624,132.0292,303721.0
2018-08-01 11:30:00,138.57,138.58,137.91,138.02,394138.0,132.0197,132.0292,131.3909,131.4957,394138.0
2018-08-01 12:00:00,138.02,138.16,137.72,137.8,314781.0,131.4957,131.629,131.2098,131.2861,314781.0
2018-08-01 12:30:00,137.79,138.15,137.7,138.06,245392.0,131.2765,131.6195,131.1908,131.5338,245392.0
2018-08-01 13:00:00,138.06,138.24,138.02,138.06,178246.0,131.5338,131.7053,131.4957,131.5338,178246.0
2018-08-01 13:30:00,138.06,138.12,137.78,137.8,301645.0,131.5338,131.5909,131.267,131.2861,301645.0
2018-08-01 14:00:00,137.8,138.14,137.41,138.13,503223.0,131.2861,131.61,130.9145,131.6005,503223.0
2018-08-01 14:30:00,138.12,138.23,137.94,138.05,268704.0,131.5909,131.6957,131.4194,131.5242,268704.0
2018-08-01 15:00:00,138.04,138.17,137.96,138.13,310552.0,131.5147,131.6386,131.4385,131.6005,310552.0
2018-08-01 15:30:00,138.13,138.48,138.12,138.24,754785.0,131.6005,131.9339,131.5909,131.7053,754785.0
2018-08-02 09:30:00,137.45,138.44,137.26,137.9,576045.0,130.9526,131.8958,130.7716,131.3813,576045.0
2018-08-02 10:00:00,137.89,138.28,137.84,138.07,375988.0,131.3718,131.7434,131.3242,131.5433,375988.0
2018-08-02 10:30:00,138.08,138.1,137.27,137.29,357284.0,131.5528,131.5719,130.7811,130.8002,357284.0
2018-08-02 11:00:00,137.29,137.87,137.0,137.84,311988.0,130.8002,131.3527,130.5239,131.3242,311988.0
2018-08-02 11:30:00,137.84,138.14,137.83,138.05,206927.0,131.3242,131.61,131.3146,131.5242,206927.0
2018-08-02 12:00:00,138.06,138.49,137.9,138.39,340704.0,131.5338,131.9434,131.3813,131.8482,340704.0
2018-08-02 12:30:00,138.37,138.6,138.23,138.52,208604.0,131.8291,132.0482,131.6957,131.972,208604.0
2018-08-02 13:00:00,138.53,138.85,138.53,138.79,192422.0,131.9815,132.2864,131.9815,132.2293,192422.0
2018-08-02 13:30:00,138.8,139.06,138.8,138.86,211821.0,132.2388,132.4865,132.2388,132.2959,211821.0
2018-08-02 14:00:00,138.86,139.0,138.62,138.73,198621.0,132.2959,132.4293,132.0673,132.1721,198621.0
2018-08-02 14:30:00,138.75,138.92,138.71,138.86,173725.0,132.1911,132.3531,132.153,132.2959,173725.0
2018-08-02 15:00:00,138.86,138.98,138.74,138.84,244775.0,132.2959,132.4103,132.1816,132.2769,244775.0
2018-08-02 15:30:00,138.84,139.19,138.66,138.99,1150227.0,132.2769,132.6103,132.1054,132.4198,1150227.0
2018-08-03 09:30:00,139.29,139.58,137.94,139.0,609125.0,132.7056,132.9819,131.4194,132.4293,609125.0
2018-08-03 10:00:00,139.0,139.21,138.59,139.2,319143.0,132.4293,132.6294,132.0387,132.6199,319143.0
2018-08-03 10:30:00,139.21,139.41,138.5,138.59,282285.0,132.6294,132.8199,131.953,132.0387,282285.0
2018-08-03 11:00:00,138.59,138.89,138.47,138.86,176533.0,132.0387,132.3245,131.9244,132.2959,176533.0
2018-08-03 11:30:00,138.87,139.07,138.64,138.83,111559.0,132.3055,132.496,132.0863,132.2674,111559.0
2018-08-03 12:00:00,138.84,139.18,138.82,139.0,125915.0,132.2769,132.6008,132.2578,132.4293,125915.0
2018-08-03 12:30:00,139.0,139.08,138.85,138.94,129932.0,132.4293,132.5055,132.2864,132.3722,129932.0
2018-08-03 13:00:00,138.95,139.17,138.95,139.0,112570.0,132.3817,132.5913,132.3817,132.4293,112570.0
2018-08-03 13:30:00,139.0,139.38,138.91,139.36,120367.0,132.4293,132.7914,132.3436,132.7723,120367.0
2018-08-03 14:00:00,139.36,139.38,139.21,139.28,126447.0,132.7723,132.7914,132.6294,132.6961,126447.0
2018-08-03 14:30:00,139.28,139.42,139.18,139.42,155193.0,132.6961,132.8295,132.6008,132.8295,155193.0
2018-08-03 15:00:00,139.42,139.72,139.42,139.55,276647.0,132.8295,133.1153,132.8295,132.9533,276647.0
2018-08-03 15:30:00,139.56,139.86,139.48,139.81,649050.0,132.9629,133.2487,132.8866,133.201,649050.0
2018-08-06 09:30:00,139.65,140.26,139.32,140.07,499358.0,133.0486,133.6298,132.7342,133.4487,499358.0
2018-08-06 10:00:00,140.07,140.22,139.34,139.5,393936.0,133.4487,133.5917,132.7533,132.9057,393936.0
2018-08-06 10:30:00,139.49,139.54,139.06,139.38,261681.0,132.8962,132.9438,132.4865,132.7914,261681.0
2018-08-06 11:00:00,139.41,139.63,139.28,139.34,178781.0,132.8199,133.0295,132.6961,132.7533,178781.0
2018-08-06 11:30:00,139.33,139.62,139.3,139.57,127977.0,132.7437,133.02,132.7151,132.9724,127977.0
2018-08-06 12:00:00,139.57,139.7,139.5,139.56,164243.0,132.9724,133.0962,132.9057,132.9629,164243.0
2018-08-06 12:30:00,139.55,139.6,139.32,139.38,203898.0,132.9533,133.001,132.7342,132.7914,203898.0
2018-08-06 13:00:00,139.38,139.6,139.38,139.43,170997.0,132.7914,133.001,132.7914,132.839,170997.0
2018-08-06 13:30:00,139.44,139.44,139.08,139.11,148328.0,132.8485,132.8485,132.5055,132.5341,148328.0
2018-08-06 14:00:00,139.11,139.44,139.05,139.39,168011.0,132.5341,132.8485,132.477,132.8009,168011.0
2018-08-06 14:30:00,139.39,139.55,139.38,139.48,169913.0,132.8009,132.9533,132.7914,132.8866,169913.0
2018-08-06 15:00:00,139.48,139.69,139.44,139.69,144693.0,132.8866,133.0867,132.8485,133.0867,144693.0
2018-08-06 15:30:00,139.68,139.75,139.54,139.7,556310.0,133.0772,133.1439,132.9438,133.0962,556310.0
2018-08-07 09:30:00,139.98,140.69,139.91,140.34,520135.0,133.363,134.0394,133.2963,133.706,520135.0
2018-08-07 10:00:00,140.37,140.66,140.29,140.63,333091.0,133.7346,134.0109,133.6583,133.9823,333091.0
2018-08-07 10:30:00,140.63,140.69,139.87,140.02,382969.0,133.9823,134.0394,133.2582,133.4011,382969.0
2018-08-07 11:00:00,140.03,140.29,139.88,140.08,190224.0,133.4106,133.6583,133.2677,133.4583,190224.0
2018-08-07 11:30:00,140.07,140.26,140.04,140.22,153448.0,133.4487,133.6298,133.4202,133.5917,153448.0
2018-08-07 12:00:00,140.24,140.48,140.17,140.43,175062.0,133.6107,133.8394,133.544,133.7917,175062.0
2018-08-07 12:30:00,140.43,140.49,140.25,140.43,131923.0,133.7917,133.8489,133.6202,133.7917,131923.0
2018-08-07 13:00:00,140.44,140.44,140.15,140.22,125485.0,133.8013,133.8013,133.525,133.5917,125485.0
2018-08-07 13:30:00,140.21,140.42,140.09,140.41,123011.0,133.5821,133.7822,133.4678,133.7727,123011.0
2018-08-07 14:00:00,140.42,140.51,140.27,140.46,186359.0,133.7822,133.8679,133.6393,133.8203,186359.0
2018-08-07 14:30:00,140.44,140.44,140.25,140.34,131909.0,133.8013,133.8013,133.6202,133.706,131909.0
2018-08-07 15:00:00,140.34,140.37,140.12,140.13,218478.0,133.706,133.7346,133.4964,133.5059,218478.0
2018-08-07 15:30:00,140.13,140.35,140.13,140.28,455964.0,133.5059,133.7155,133.5059,133.6488,455964.0
2018-08-08 09:30:00,140.21,140.63,139.83,140.22,368857.0,133.5821,133.9823,133.2201,133.5917,368857.0
2018-08-08 10:00:00,140.23,140.33,139.89,140.11,278993.0,133.6012,133.6965,133.2773,133.4869,278993.0
2018-08-08 10:30:00,140.08,140.46,140.07,140.36,160157.0,133.4583,133.8203,133.4487,133.725,160157.0
2018-08-08 11:00:00,140.37,140.67,140.31,140.53,180297.0,133.7346,134.0204,133.6774,133.887,180297.0
2018-08-08 11:30:00,140.54,140.72,140.24,140.27,131169.0,133.8965,134.068,133.6107,133.6393,131169.0
2018-08-08 12:00:00,140.29,140.54,140.25,140.49,98114.0,133.6583,133.8965,133.6202,133.8489,98114.0
2018-08-08 12:30:00,140.5,140.7,140.48,140.63,152268.0,133.8584,134.049,133.8394,133.9823,152268.0
2018-08-08 13:00:00,140.63,140.67,140.26,140.29,247426.0,133.9823,134.0204,133.6298,133.6583,247426.0
2018-08-08 13:30:00,140.3,140.57,140.3,140.55,184178.0,133.6679,133.9251,133.6679,133.9061,184178.0
2018-08-08 14:00:00,140.55,140.83,140.42,140.82,231545.0,133.9061,134.1728,133.7822,134.1633,231545.0
2018-08-08 14:30:00,140.83,140.99,140.78,140.81,188219.0,134.1728,134.3253,134.1252,134.1538,188219.0
2018-08-08 15:00:00,140.8,140.81,140.67,140.78,183304.0,134.1442,134.1538,134.0204,134.1252,183304.0
2018-08-08 15:30:00,140.78,140.89,140.7,140.72,540410.0,134.1252,134.23,134.049,134.068,540410.0
2018-08-09 09:30:00,140.73,141.24,140.43,140.6,528753.0,134.0775,134.5634,133.7917,133.9537,528753.0
2018-08-09 10:00:00,140.6,140.77,140.4,140.69,336405.0,133.9537,134.1157,133.7631,134.0394,336405.0
2018-08-09 10:30:00,140.66,140.73,140.47,140.49,233797.0,134.0109,134.0775,133.8298,133.8489,233797.0
2018-08-09 11:00:00,140.5,140.57,140.36,140.56,332112.0,133.8584,133.9251,133.725,133.9156,332112.0
2018-08-09 11:30:00,140.56,140.67,140.21,140.34,202522.0,133.9156,134.0204,133.5821,133.706,202522.0
2018-08-09 12:00:00,140.34,140.57,140.33,140.35,174573.0,133.706,133.9251,133.6965,133.7155,174573.0
2018-08-09 12:30:00,140.35,140.48,140.13,140.45,302776.0,133.7155,133.8394,133.5059,133.8108,302776.0
2018-08-09 13:00:00,140.45,140.46,140.32,140.37,160313.0,133.8108,133.8203,133.6869,133.7346,160313.0
2018-08-09 13:30:00,140.38,140.39,140.1,140.2,177943.0,133.7441,133.7536,133.4773,133.5726,177943.0
2018-08-09 14:00:00,140.19,140.35,140.11,140.3,199751.0,133.5631,133.7155,133.4869,133.6679,199751.0
2018-08-09 14:30:00,140.3,140.37,140.2,140.28,145622.0,133.6679,133.7346,133.5726,133.6488,145622.0
2018-08-09 15:00:00,140.26,140.32,140.16,140.19,181352.0,133.6298,133.6869,133.5345,133.5631,181352.0
2018-08-09 15:30:00,140.19,140.24,139.9,140.02,617556.0,133.5631,133.6107,133.2868,133.4011,617556.0
2018-08-10 09:30:00,139.91,140.57,139.65,140.17,600887.0,133.2963,133.9251,133.0486,133.544,600887.0
2018-08-10 10:00:00,140.15,140.54,140.02,140.46,281927.0,133.525,133.8965,133.4011,133.8203,281927.0
2018-08-10 10:30:00,140.46,140.75,140.27,140.36,310413.0,133.8203,134.0966,133.6393,133.725,310413.0
2018-08-10 11:00:00,140.37,140.6,140.22,140.24,188032.0,133.7346,133.9537,133.5917,133.6107,188032.0
2018-08-10 11:30:00,140.23,140.41,140.02,140.06,227013.0,133.6012,133.7727,133.4011,133.4392,227013.0
2018-08-10 12:00:00,140.06,140.12,139.88,140.11,277724.0,133.4392,133.4964,133.2677,133.4869,277724.0
2018-08-10 12:30:00,140.1,140.24,140.0,140.15,199434.0,133.4773,133.6107,133.3821,133.525,199434.0
2018-08-10 13:00:00,140.15,140.15,139.88,139.97,106814.0,133.525,133.525,133.2677,133.3535,106814.0
2018-08-10 13:30:00,139.97,139.99,139.44,139.52,190687.0,133.3535,133.3725,132.8485,132.9247,190687.0
2018-08-10 14:00:00,139.51,139.73,139.36,139.37,191484.0,132.9152,133.1248,132.7723,132.7818,191484.0
2018-08-10 14:30:00,139.35,139.52,139.31,139.41,183670.0,132.7628,132.9247,132.7247,132.8199,183670.0
2018-08-10 15:00:00,139.39,139.97,139.25,139.84,280281.0,132.8009,133.3535,132.6675,133.2296,280281.0
2018-08-10 15:30:00,139.86,139.89,139.57,139.68,489509.0,133.2487,133.2773,132.9724,133.0772,489509.0
2018-08-13 09:30:00,140.53,140.87,140.25,140.83,491846.0,133.887,134.2109,133.6202,134.1728,491846.0
2018-08-13 10:00:00,140.84,141.2,140.55,141.09,377048.0,134.1823,134.5253,133.9061,134.4205,377048.0
2018-08-13 10:30:00,141.09,141.24,140.73,140.75,357943.0,134.4205,134.5634,134.0775,134.0966,357943.0
2018-08-13 11:00:00,140.76,140.79,140.26,140.27,194448.0,134.1061,134.1347,133.6298,133.6393,194448.0
2018-08-13 11:30:00,140.25,140.54,140.11,140.2,119873.0,133.6202,133.8965,133.4869,133.5726,119873.0
2018-08-13 12:00:00,140.19,140.38,139.97,140.05,110473.0,133.5631,133.7441,133.3535,133.4297,110473.0
2018-08-13 12:30:00,140.03,140.28,139.98,140.16,120844.0,133.4106,133.6488,133.363,133.5345,120844.0
2018-08-13 13:00:00,140.15,140.22,139.83,140.22,205911.0,133.525,133.5917,133.2201,133.5917,205911.0
2018-08-13 13:30:00,140.22,140.39,140.1,140.17,92472.0,133.5917,133.7536,133.4773,133.544,92472.0
2018-08-13 14:00:00,140.19,140.49,140.18,140.48,145794.0,133.5631,133.8489,133.5535,133.8394,145794.0
2018-08-13 14:30:00,140.48,140.53,140.19,140.29,191136.0,133.8394,133.887,133.5631,133.6583,191136.0
2018-08-13 15:00:00,140.28,140.64,140.15,140.28,339840.0,133.6488,133.9918,133.525,133.6488,339840.0
2018-08-13 15:30:00,140.27,140.34,140.07,140.2,625074.0,133.6393,133.706,133.4487,133.5726,625074.0
2018-08-14 09:30:00,140.3,140.64,139.88,140.27,481758.0,133.6679,133.9918,133.2677,133.6393,481758.0
2018-08-14 10:00:00,140.27,140.39,140.07,140.23,409257.0,133.6393,133.7536,133.4487,133.6012,409257.0
2018-08-14 10:30:00,140.24,140.58,140.19,140.55,454215.0,133.6107,133.9346,133.5631,133.9061,454215.0
2018-08-14 11:00:00,140.55,140.62,140.32,140.45,350942.0,133.9061,133.9727,133.6869,133.8108,350942.0
2018-08-14 11:30:00,140.47,140.52,140.17,140.39,249260.0,133.8298,133.8775,133.544,133.7536,249260.0
2018-08-14 12:00:00,140.39,140.65,140.37,140.65,221493.0,133.7536,134.0013,133.7346,134.0013,221493.0
2018-08-14 12:30:00,140.66,140.66,140.44,140.57,175268.0,134.0109,134.0109,133.8013,133.9251,175268.0
2018-08-14 13:00:00,140.57,140.73,140.45,140.52,158969.0,133.9251,134.0775,133.8108,133.8775,158969.0
2018-08-14 13:30:00,140.52,140.75,140.39,140.72,265332.0,133.8775,134.0966,133.7536,134.068,265332.0
2018-08-14 14:00:00,140.73,140.79,140.52,140.6,169033.0,134.0775,134.1347,133.8775,133.9537,169033.0
2018-08-14 14:30:00,140.62,140.82,140.61,140.79,144850.0,133.9727,134.1633,133.9632,134.1347,144850.0
2018-08-14 15:00:00,140.8,140.93,140.72,140.89,210146.0,134.1442,134.2681,134.068,134.23,210146.0
2018-08-14 15:30:00,140.88,140.99,140.59,140.76,569868.0,134.2205,134.3253,133.9442,134.1061,569868.0
2018-08-15 09:30:00,140.35,140.69,139.75,139.9,456765.0,133.7155,134.0394,133.1439,133.2868,456765.0
2018-08-15 10:00:00,139.88,139.88,138.87,139.03,427972.0,133.2677,133.2677,132.3055,132.4579,427972.0
2018-08-15 10:30:00,139.01,139.58,138.84,139.4,328546.0,132.4389,132.9819,132.2769,132.8104,328546.0
2018-08-15 11:00:00,139.4,139.94,139.32,139.76,300360.0,132.8104,133.3249,132.7342,133.1534,300360.0
2018-08-15 11:30:00,139.78,139.91,139.28,139.3,134619.0,133.1725,133.2963,132.6961,132.7151,134619.0
2018-08-15 12:00:00,139.28,139.81,139.23,139.79,174213.0,132.6961,133.201,132.6485,133.182,174213.0
2018-08-15 12:30:00,139.8,139.96,139.64,139.72,216508.0,133.1915,133.3439,133.0391,133.1153,216508.0
2018-08-15 13:00:00,139.74,139.88,139.39,139.47,141761.0,133.1343,133.2677,132.8009,132.8771,141761.0
2018-08-15 13:30:00,139.49,139.73,139.33,139.55,197081.0,132.8962,133.1248,132.7437,132.9533,197081.0
2018-08-15 14:00:00,139.55,139.66,139.18,139.33,147519.0,132.9533,133.0581,132.6008,132.7437,147519.0
2018-08-15 14:30:00,139.32,139.82,139.24,139.82,337038.0,132.7342,133.2106,132.658,133.2106,337038.0
2018-08-15 15:00:00,139.82,140.02,139.73,139.98,244702.0,133.2106,133.4011,133.1248,133.363,244702.0
2018-08-15 15:30:00,139.98,140.25,139.79,139.92,575521.0,133.363,133.6202,133.182,133.3058,575521.0
2018-08-16 09:30:00,140.75,141.07,140.42,140.92,503874.0,134.2968,134.6021,133.9819,134.459,503874.0
2018-08-16 10:00:00,140.9,141.39,140.89,141.39,427277.0,134.4399,134.9075,134.4304,134.9075,427277.0
2018-08-16 10:30:00,141.38,141.39,140.95,140.95,265155.0,134.8979,134.9075,134.4876,134.4876,265155.0
2018-08-16 11:00:00,140.95,141.21,140.87,141.15,204501.0,134.4876,134.7357,134.4113,134.6785,204501.0
2018-08-16 11:30:00,141.15,141.23,141.02,141.15,211342.0,134.6785,134.7548,134.5544,134.6785,211342.0
2018-08-16 12:00:00,141.16,141.49,141.16,141.43,185036.0,134.688,135.0029,134.688,134.9456,185036.0
2018-08-16 12:30:00,141.42,141.45,141.15,141.19,112759.0,134.9361,134.9647,134.6785,134.7166,112759.0
2018-08-16 13:00:00,141.19,141.34,141.11,141.28,130940.0,134.7166,134.8598,134.6403,134.8025,130940.0
2018-08-16 13:30:00,141.28,141.32,141.06,141.16,114976.0,134.8025,134.8407,134.5926,134.688,114976.0
2018-08-16 14:00:00,141.17,141.24,141.02,141.04,175528.0,134.6976,134.7644,134.5544,134.5735,175528.0
2018-08-16 14:30:00,141.02,141.23,140.84,141.19,243269.0,134.5544,134.7548,134.3827,134.7166,243269.0
2018-08-16 15:00:00,141.19,141.24,141.06,141.08,203727.0,134.7166,134.7644,134.5926,134.6117,203727.0
2018-08-16 15:30:00,141.08,141.08,140.42,140.64,910400.0,134.6117,134.6117,133.9819,134.1919,910400.0
2018-08-17 09:30:00,140.78,141.62,140.74,141.17,652219.0,134.3254,135.1269,134.2873,134.6976,652219.0
2018-08-17 10:00:00,141.18,141.29,140.93,141.18,441441.0,134.7071,134.8121,134.4686,134.7071,441441.0
2018-08-17 10:30:00,141.18,141.4,141.01,141.05,386282.0,134.7071,134.917,134.5449,134.5831,386282.0
2018-08-17 11:00:00,141.08,141.28,140.93,141.22,200313.0,134.6117,134.8025,134.4686,134.7453,200313.0
2018-08-17 11:30:00,141.21,141.34,140.89,141.33,260096.0,134.7357,134.8598,134.4304,134.8502,260096.0
2018-08-17 12:00:00,141.32,141.32,141.02,141.03,244650.0,134.8407,134.8407,134.5544,134.564,244650.0
2018-08-17 12:30:00,141.03,141.04,140.56,140.83,241482.0,134.564,134.5735,134.1155,134.3732,241482.0
2018-08-17 13:00:00,140.84,140.99,140.83,140.84,146618.0,134.3827,134.5258,134.3732,134.3827,146618.0
2018-08-17 13:30:00,140.84,140.98,140.76,140.93,158407.0,134.3827,134.5163,134.3064,134.4686,158407.0
2018-08-17 14:00:00,140.92,141.56,140.87,141.5,267239.0,134.459,135.0697,134.4113,135.0124,267239.0
2018-08-17 14:30:00,141.48,141.71,141.31,141.61,194956.0,134.9933,135.2128,134.8311,135.1174,194956.0
2018-08-17 15:00:00,141.6,141.63,141.33,141.37,249899.0,135.1078,135.1365,134.8502,134.8884,249899.0
2018-08-17 15:30:00,141.37,141.5,141.23,141.38,495065.0,134.8884,135.0124,134.7548,134.8979,495065.0
2018-08-20 09:30:00,141.54,141.6,140.7,140.98,457777.0,135.0506,135.1078,134.2491,134.5163,457777.0
2018-08-20 10:00:00,140.99,141.32,140.9,141.01,257815.0,134.5258,134.8407,134.4399,134.5449,257815.0
2018-08-20 10:30:00,140.98,141.15,140.9,140.97,211268.0,134.5163,134.6785,134.4399,134.5067,211268.0
2018-08-20 11:00:00,140.95,141.19,140.91,141.08,184541.0,134.4876,134.7166,134.4495,134.6117,184541.0
2018-08-20 11:30:00,141.09,141.16,140.95,140.98,148123.0,134.6212,134.688,134.4876,134.5163,148123.0
2018-08-20 12:00:00,140.99,141.19,140.93,141.15,118123.0,134.5258,134.7166,134.4686,134.6785,118123.0
2018-08-20 12:30:00,141.19,141.35,141.15,141.31,100947.0,134.7166,134.8693,134.6785,134.8311,100947.0
2018-08-20 13:00:00,141.3,141.34,141.05,141.07,118612.0,134.8216,134.8598,134.5831,134.6021,118612.0
2018-08-20 13:30:00,141.07,141.11,140.94,141.05,118726.0,134.6021,134.6403,134.4781,134.5831,118726.0
2018-08-20 14:00:00,141.05,141.1,140.95,141.02,157504.0,134.5831,134.6308,134.4876,134.5544,157504.0
2018-08-20 14:30:00,141.02,141.06,140.95,140.96,133952.0,134.5544,134.5926,134.4876,134.4972,133952.0
2018-08-20 15:00:00,140.97,141.1,140.93,141.03,195511.0,134.5067,134.6308,134.4686,134.564,195511.0
2018-08-20 15:30:00,141.02,141.11,140.83,140.94,612742.0,134.5544,134.6403,134.3732,134.4781,612742.0
2018-08-21 09:30:00,141.0,141.46,140.96,141.1,355198.0,134.5354,134.9743,134.4972,134.6308,355198.0
2018-08-21 10:00:00,141.1,141.29,141.0,141.16,274219.0,134.6308,134.8121,134.5354,134.688,274219.0
2018-08-21 10:30:00,141.16,141.33,141.14,141.18,352765.0,134.688,134.8502,134.6689,134.7071,352765.0
2018-08-21 11:00:00,141.17,141.19,140.86,140.88,148956.0,134.6976,134.7166,134.4018,134.4209,148956.0
2018-08-21 11:30:00,140.87,141.12,140.85,141.1,227730.0,134.4113,134.6499,134.3922,134.6308,227730.0
2018-08-21 12:00:00,141.11,141.15,140.91,141.03,136329.0,134.6403,134.6785,134.4495,134.564,136329.0
2018-08-21 12:30:00,141.04,141.06,140.9,140.94,126917.0,134.5735,134.5926,134.4399,134.4781,126917.0
2018-08-21 13:00:00,140.94,140.99,140.68,140.71,205038.0,134.4781,134.5258,134.23,134.2587,205038.0
2018-08-21 13:30:00,140.73,140.74,140.59,140.6,127246.0,134.2777,134.2873,134.1442,134.1537,127246.0
2018-08-21 14:00:00,140.59,140.6,140.34,140.4,151204.0,134.1442,134.1537,133.9056,133.9629,151204.0
2018-08-21 14:30:00,140.39,140.42,139.97,140.17,240040.0,133.9533,133.9819,133.5526,133.7434,240040.0
2018-08-21 15:00:00,140.17,140.27,140.07,140.17,229520.0,133.7434,133.8388,133.648,133.7434,229520.0
2018-08-21 15:30:00,140.17,140.22,139.8,140.02,880132.0,133.7434,133.7911,133.3904,133.6003,880132.0
2018-08-22 09:30:00,139.85,140.86,139.85,140.31,407040.0,133.4381,134.4018,133.4381,133.877,407040.0
2018-08-22 10:00:00,140.3,140.66,140.13,140.51,210601.0,133.8674,134.2109,133.7052,134.0678,210601.0
2018-08-22 10:30:00,140.54,141.09,140.54,141.0,182568.0,134.0964,134.6212,134.0964,134.5354,182568.0
2018-08-22 11:00:00,141.01,141.41,140.97,141.4,178188.0,134.5449,134.9266,134.5067,134.917,178188.0
2018-08-22 11:30:00,141.41,141.53,141.23,141.37,211398.0,134.9266,135.0411,134.7548,134.8884,211398.0
2018-08-22 12:00:00,141.37,141.4,141.1,141.12,128695.0,134.8884,134.917,134.6308,134.6499,128695.0
2018-08-22 12:30:00,141.12,141.35,141.11,141.22,122261.0,134.6499,134.8693,134.6403,134.7453,122261.0
2018-08-22 13:00:00,141.21,141.38,141.13,141.24,153339.0,134.7357,134.8979,134.6594,134.7644,153339.0
2018-08-22 13:30:00,141.24,141.43,141.18,141.33,203822.0,134.7644,134.9456,134.7071,134.8502,203822.0
2018-08-22 14:00:00,141.33,141.53,141.17,141.33,183025.0,134.8502,135.0411,134.6976,134.8502,183025.0
2018-08-22 14:30:00,141.33,141.41,141.17,141.25,227012.0,134.8502,134.9266,134.6976,134.7739,227012.0
2018-08-22 15:00:00,141.25,141.37,141.22,141.3,246939.0,134.7739,134.8884,134.7453,134.8216,246939.0
2018-08-22 15:30:00,141.32,141.43,141.1,141.15,526203.0,134.8407,134.9456,134.6308,134.6785,526203.0
2018-08-23 09:30:00,141.01,142.24,140.77,142.01,583696.0,134.5449,135.7185,134.3159,135.499,583696.0
2018-08-23 10:00:00,142.01,142.22,141.83,142.18,236372.0,135.499,135.6994,135.3273,135.6613,236372.0
2018-08-23 10:30:00,142.18,142.35,141.97,141.97,176642.0,135.6613,135.8235,135.4609,135.4609,176642.0
2018-08-23 11:00:00,141.97,142.04,141.2,141.42,277609.0,135.4609,135.5277,134.7262,134.9361,277609.0
2018-08-23 11:30:00,141.43,141.62,141.32,141.45,169095.0,134.9456,135.1269,134.8407,134.9647,169095.0
2018-08-23 12:00:00,141.46,141.9,141.36,141.89,136853.0,134.9743,135.3941,134.8789,135.3846,136853.0
2018-08-23 12:30:00,141.88,141.94,141.75,141.85,124614.0,135.375,135.4323,135.251,135.3464,124614.0
2018-08-23 13:00:00,141.85,142.06,141.82,142.05,137391.0,135.3464,135.5468,135.3178,135.5372,137391.0
2018-08-23 13:30:00,142.06,142.09,141.92,142.04,151697.0,135.5468,135.5754,135.4132,135.5277,151697.0
2018-08-23 14:00:00,142.06,142.2,142.02,142.13,140416.0,135.5468,135.6803,135.5086,135.6135,140416.0
2018-08-23 14:30:00,142.13,142.36,142.05,142.35,217329.0,135.6135,135.833,135.5372,135.8235,217329.0
2018-08-23 15:00:00,142.35,142.45,142.23,142.31,197767.0,135.8235,135.9189,135.709,135.7853,197767.0
2018-08-23 15:30:00,142.31,142.32,141.9,142.09,532462.0,135.7853,135.7948,135.3941,135.5754,532462.0
2018-08-24 09:30:00,142.32,143.61,142.32,143.38,792210.0,135.7948,137.0257,135.7948,136.8062,792210.0
2018-08-24 10:00:00,143.38,143.87,143.31,143.7,431888.0,136.8062,137.2738,136.7394,137.1116,431888.0
2018-08-24 10:30:00,143.71,144.19,143.64,144.03,433441.0,137.1211,137.5791,137.0543,137.4264,433441.0
2018-08-24 11:00:00,144.05,144.38,143.92,144.05,327756.0,137.4455,137.7604,137.3215,137.4455,327756.0
2018-08-24 11:30:00,144.06,144.26,143.92,144.05,267212.0,137.4551,137.6459,137.3215,137.4455,267212.0
2018-08-24 12:00:00,144.05,144.08,143.78,144.06,183783.0,137.4455,137.4741,137.1879,137.4551,183783.0
2018-08-24 12:30:00,144.05,144.14,143.99,144.09,145143.0,137.4455,137.5314,137.3883,137.4837,145143.0
2018-08-24 13:00:00,144.09,144.21,143.88,143.9,201593.0,137.4837,137.5982,137.2833,137.3024,201593.0
2018-08-24 13:30:00,143.89,144.1,143.8,144.05,150959.0,137.2929,137.4932,137.207,137.4455,150959.0
2018-08-24 14:00:00,144.05,144.21,143.98,144.17,152283.0,137.4455,137.5982,137.3787,137.56,152283.0
2018-08-24 14:30:00,144.16,144.2,144.01,144.13,223641.0,137.5505,137.5886,137.4074,137.5218,223641.0
2018-08-24 15:00:00,144.14,144.21,144.04,144.13,227943.0,137.5314,137.5982,137.436,137.5218,227943.0
2018-08-24 15:30:00,144.13,144.25,144.08,144.21,575749.0,137.5218,137.6363,137.4741,137.5982,575749.0
2018-08-27 09:30:00,144.99,145.6,144.71,145.09,649993.0,138.3424,138.9245,138.0753,138.4378,649993.0
2018-08-27 10:00:00,145.12,145.21,144.93,145.08,377671.0,138.4665,138.5523,138.2852,138.4283,377671.0
2018-08-27 10:30:00,145.08,145.22,144.85,145.15,243746.0,138.4283,138.5619,138.2088,138.4951,243746.0
2018-08-27 11:00:00,145.15,145.23,144.95,144.96,297392.0,138.4951,138.5714,138.3043,138.3138,297392.0
2018-08-27 11:30:00,144.96,145.31,144.85,145.3,249950.0,138.3138,138.6477,138.2088,138.6382,249950.0
2018-08-27 12:00:00,145.3,145.33,145.17,145.25,174767.0,138.6382,138.6668,138.5142,138.5905,174767.0
2018-08-27 12:30:00,145.25,145.32,145.18,145.28,123025.0,138.5905,138.6573,138.5237,138.6191,123025.0
2018-08-27 13:00:00,145.26,145.42,145.11,145.27,792129.0,138.6,138.7527,138.4569,138.6096,792129.0
2018-08-27 13:30:00,145.27,145.37,145.13,145.29,301101.0,138.6096,138.705,138.476,138.6287,301101.0
2018-08-27 14:00:00,145.28,145.41,145.11,145.22,171669.0,138.6191,138.7432,138.4569,138.5619,171669.0
2018-08-27 14:30:00,145.21,145.37,145.18,145.36,146142.0,138.5523,138.705,138.5237,138.6955,146142.0
2018-08-27 15:00:00,145.36,145.39,145.21,145.38,210263.0,138.6955,138.7241,138.5523,138.7145,210263.0
2018-08-27 15:30:00,145.37,145.45,145.22,145.4,630525.0,138.705,138.7813,138.5619,138.7336,630525.0
2018-08-28 09:30:00,145.63,146.17,144.98,145.06,695094.0,138.9531,139.4683,138.3329,138.4092,695094.0
2018-08-28 10:00:00,145.09,145.12,144.87,145.09,307611.0,138.4378,138.4665,138.2279,138.4378,307611.0
2018-08-28 10:30:00,145.11,145.36,144.98,145.25,239787.0,138.4569,138.6955,138.3329,138.5905,239787.0
2018-08-28 11:00:00,145.25,145.6,145.15,145.53,190884.0,138.5905,138.9245,138.4951,138.8577,190884.0
2018-08-28 11:30:00,145.53,145.53,145.2,145.28,172181.0,138.8577,138.8577,138.5428,138.6191,172181.0
2018-08-28 12:00:00,145.27,145.62,145.22,145.48,139920.0,138.6096,138.9435,138.5619,138.81,139920.0
2018-08-28 12:30:00,145.49,145.65,145.47,145.58,106038.0,138.8195,138.9722,138.8004,138.9054,106038.0
2018-08-28 13:00:00,145.57,145.81,145.46,145.56,126734.0,138.8958,139.1248,138.7909,138.8863,126734.0
2018-08-28 13:30:00,145.55,145.79,145.51,145.63,98061.0,138.8767,139.1057,138.8386,138.9531,98061.0
2018-08-28 14:00:00,145.65,145.72,145.54,145.56,160603.0,138.9722,139.039,138.8672,138.8863,160603.0
2018-08-28 14:30:00,145.55,145.56,145.38,145.49,172447.0,138.8767,138.8863,138.7145,138.8195,172447.0
2018-08-28 15:00:00,145.49,145.55,145.37,145.41,228845.0,138.8195,138.8767,138.705,138.7432,228845.0
2018-08-28 15:30:00,145.41,145.45,145.12,145.26,701305.0,138.7432,138.7813,138.4665,138.6,701305.0
2018-08-29 09:30:00,145.46,146.7,145.42,146.68,500015.0,138.7909,139.974,138.7527,139.9549,500015.0
2018-08-29 10:00:00,146.68,147.2,146.58,147.16,436556.0,139.9549,140.4511,139.8595,140.4129,436556.0
2018-08-29 10:30:00,147.18,147.22,146.93,147.04,241279.0,140.432,140.4702,140.1935,140.2984,241279.0
2018-08-29 11:00:00,147.03,147.27,146.91,147.24,268249.0,140.2889,140.5179,140.1744,140.4893,268249.0
2018-08-29 11:30:00,147.25,147.3,146.86,147.04,208913.0,140.4988,140.5465,140.1267,140.2984,208913.0
2018-08-29 12:00:00,147.06,147.08,146.84,146.99,150141.0,140.3175,140.3366,140.1076,140.2507,150141.0
2018-08-29 12:30:00,146.98,147.2,146.98,147.14,117246.0,140.2412,140.4511,140.2412,140.3938,117246.0
2018-08-29 13:00:00,147.13,147.13,146.92,146.96,148619.0,140.3843,140.3843,140.1839,140.2221,148619.0
2018-08-29 13:30:00,146.96,146.98,146.78,146.81,159105.0,140.2221,140.2412,140.0504,140.079,159105.0
2018-08-29 14:00:00,146.81,146.96,146.81,146.88,122613.0,140.079,140.2221,140.079,140.1458,122613.0
2018-08-29 14:30:00,146.87,147.04,146.86,147.01,157232.0,140.1362,140.2984,140.1267,140.2698,157232.0
2018-08-29 15:00:00,147.01,147.13,146.96,147.1,150598.0,140.2698,140.3843,140.2221,140.3557,150598.0
2018-08-29 15:30:00,147.09,147.17,146.97,147.04,463744.0,140.3461,140.4225,140.2316,140.2984,463744.0
2018-08-30 09:30:00,146.82,147.11,146.5,146.86,537093.0,140.0885,140.3652,139.7832,140.1267,537093.0
2018-08-30 10:00:00,146.85,147.21,146.74,147.16,405137.0,140.1171,140.4606,140.0122,140.4129,405137.0
2018-08-30 10:30:00,147.15,147.61,147.02,147.46,455206.0,140.4034,140.8423,140.2793,140.6992,455206.0
2018-08-30 11:00:00,147.45,147.71,147.06,147.16,351329.0,140.6896,140.9377,140.3175,140.4129,351329.0
2018-08-30 11:30:00,147.17,147.25,146.98,147.06,194099.0,140.4225,140.4988,140.2412,140.3175,194099.0
2018-08-30 12:00:00,147.07,147.31,147.03,147.31,192440.0,140.3271,140.5561,140.2889,140.5561,192440.0
2018-08-30 12:30:00,147.31,147.49,147.3,147.46,196952.0,140.5561,140.7278,140.5465,140.6992,196952.0
2018-08-30 13:00:00,147.47,147.51,147.35,147.47,186028.0,140.7087,140.7469,140.5942,140.7087,186028.0
2018-08-30 13:30:00,147.48,147.54,147.43,147.5,167281.0,140.7183,140.7755,140.6705,140.7373,167281.0
2018-08-30 14:00:00,147.51,147.6,146.67,146.72,313667.0,140.7469,140.8328,139.9454,139.9931,313667.0
2018-08-30 14:30:00,146.74,147.14,146.67,146.67,271684.0,140.0122,140.3938,139.9454,139.9454,271684.0
2018-08-30 15:00:00,146.68,146.97,146.36,146.95,321157.0,139.9549,140.2316,139.6496,140.2126,321157.0
2018-08-30 15:30:00,146.96,147.03,146.71,146.76,901157.0,140.2221,140.2889,139.9836,140.0313,901157.0
2018-08-31 09:30:00,146.74,147.26,146.5,146.97,515091.0,140.0122,140.5083,139.7832,140.2316,515091.0
2018-08-31 10:00:00,146.92,147.3,146.65,147.13,354856.0,140.1839,140.5465,139.9263,140.3843,354856.0
2018-08-31 10:30:00,147.14,147.49,147.12,147.44,199500.0,140.3938,140.7278,140.3748,140.6801,199500.0
2018-08-31 11:00:00,147.44,147.64,147.36,147.37,223489.0,140.6801,140.8709,140.6038,140.6133,223489.0
2018-08-31 11:30:00,147.37,147.49,146.99,147.02,219608.0,140.6133,140.7278,140.2507,140.2793,219608.0
2018-08-31 12:00:00,147.01,147.08,146.82,147.06,196066.0,140.2698,140.3366,140.0885,140.3175,196066.0
2018-08-31 12:30:00,147.06,147.14,146.83,147.14,138246.0,140.3175,140.3938,140.0981,140.3938,138246.0
2018-08-31 13:00:00,147.13,147.21,147.04,147.12,108273.0,140.3843,140.4606,140.2984,140.3748,108273.0
2018-08-31 13:30:00,147.11,147.11,146.87,146.92,165620.0,140.3652,140.3652,140.1362,140.1839,165620.0
2018-08-31 14:00:00,146.93,146.94,146.64,146.67,200191.0,140.1935,140.203,139.9168,139.9454,200191.0
2018-08-31 14:30:00,146.67,146.73,146.59,146.61,281154.0,139.9454,140.0026,139.8691,139.8881,281154.0
2018-08-31 15:00:00,146.61,146.88,146.59,146.68,293711.0,139.8881,140.1458,139.8691,139.9549,293711.0
2018-08-31 15:30:00,146.69,146.99,146.66,146.85,855842.0,139.9645,140.2507,139.9359,140.1171,855842.0
2018-09-04 09:30:00,146.93,147.59,146.66,147.22,738979.0,140.1935,140.8232,139.9359,140.4702,738979.0
2018-09-04 10:00:00,147.27,147.51,147.13,147.21,281342.0,140.5179,140.7469,140.3843,140.4606,281342.0
2018-09-04 10:30:00,147.22,147.66,147.18,147.62,256691.0,140.4702,140.89,140.432,140.8518,256691.0
2018-09-04 11:00:00,147.62,147.66,147.45,147.59,228580.0,140.8518,140.89,140.6896,140.8232,228580.0
2018-09-04 11:30:00,147.59,147.75,147.31,147.36,177841.0,140.8232,140.9759,140.5561,140.6038,177841.0
2018-09-04 12:00:00,147.37,147.47,147.09,147.31,287714.0,140.6133,140.7087,140.3461,140.5561,287714.0
2018-09-04 12:30:00,147.31,147.45,147.26,147.41,214594.0,140.5561,140.6896,140.5083,140.6515,214594.0
2018-09-04 13:00:00,147.41,147.55,147.36,147.4,194906.0,140.6515,140.785,140.6038,140.6419,194906.0
2018-09-04 13:30:00,147.41,147.64,147.26,147.55,239840.0,140.6515,140.8709,140.5083,140.785,239840.0
2018-09-04 14:00:00,147.55,147.77,147.47,147.64,157842.0,140.785,140.995,140.7087,140.8709,157842.0
2018-09-04 14:30:00,147.64,147.81,147.61,147.75,266784.0,140.8709,141.0331,140.8423,140.9759,266784.0
2018-09-04 15:00:00,147.76,147.8,147.56,147.68,303306.0,140.9854,141.0236,140.7946,140.9091,303306.0
2018-09-04 15:30:00,147.68,147.86,147.58,147.8,616659.0,140.9091,141.0808,140.8137,141.0236,616659.0
2018-09-05 09:30:00,147.0,147.82,144.77,145.04,1446006.0,140.2603,141.0427,138.1325,138.3901,1446006.0
2018-09-05 10:00:00,145.03,145.16,144.16,144.37,939151.0,138.3806,138.5046,137.5505,137.7508,939151.0
2018-09-05 10:30:00,144.39,144.62,143.69,143.95,726461.0,137.7699,137.9894,137.102,137.3501,726461.0
2018-09-05 11:00:00,143.95,143.99,143.32,143.39,683113.0,137.3501,137.3883,136.749,136.8158,683113.0
2018-09-05 11:30:00,143.38,143.85,143.31,143.77,496462.0,136.8062,137.2547,136.7394,137.1784,496462.0
2018-09-05 12:00:00,143.76,144.13,143.61,143.65,402674.0,137.1688,137.5218,137.0257,137.0639,402674.0
2018-09-05 12:30:00,143.66,143.94,143.52,143.52,378722.0,137.0734,137.3406,136.9398,136.9398,378722.0
2018-09-05 13:00:00,143.51,143.93,143.48,143.89,348296.0,136.9303,137.331,136.9017,137.2929,348296.0
2018-09-05 13:30:00,143.89,144.03,143.52,143.58,320070.0,137.2929,137.4264,136.9398,136.9971,320070.0
2018-09-05 14:00:00,143.58,143.65,143.08,143.1,497834.0,136.9971,137.0639,136.52,136.5391,497834.0
2018-09-05 14:30:00,143.1,143.49,142.94,143.0,531701.0,136.5391,136.9112,136.3864,136.4437,531701.0
2018-09-05 15:00:00,143.0,143.08,142.71,142.87,613444.0,136.4437,136.52,136.167,136.3196,613444.0
2018-09-05 15:30:00,142.87,142.96,142.55,142.71,1377176.0,136.3196,136.4055,136.0143,136.167,1377176.0
2018-09-06 09:30:00,143.29,143.95,142.73,143.93,762454.0,136.7204,137.3501,136.186,137.331,762454.0
2018-09-06 10:00:00,143.89,144.02,143.28,143.54,735039.0,137.2929,137.4169,136.7108,136.9589,735039.0
2018-09-06 10:30:00,143.53,143.53,142.68,142.95,402187.0,136.9494,136.9494,136.1383,136.396,402187.0
2018-09-06 11:00:00,142.97,143.37,142.54,143.33,386545.0,136.415,136.7967,136.0047,136.7585,386545.0
2018-09-06 11:30:00,143.33,143.56,143.22,143.51,313623.0,136.7585,136.978,136.6536,136.9303,313623.0
2018-09-06 12:00:00,143.5,143.85,143.44,143.73,302328.0,136.9207,137.2547,136.8635,137.1402,302328.0
2018-09-06 12:30:00,143.72,143.82,143.46,143.64,258504.0,137.1306,137.2261,136.8826,137.0543,258504.0
2018-09-06 13:00:00,143.63,143.99,143.42,143.88,281903.0,137.0448,137.3883,136.8444,137.2833,281903.0
2018-09-06 13:30:00,143.89,144.27,143.8,144.02,359109.0,137.2929,137.6554,137.207,137.4169,359109.0
2018-09-06 14:00:00,144.02,144.23,144.01,144.15,293661.0,137.4169,137.6173,137.4074,137.5409,293661.0
2018-09-06 14:30:00,144.14,144.49,144.13,144.26,321934.0,137.5314,137.8653,137.5218,137.6459,321934.0
2018-09-06 15:00:00,144.26,144.68,144.26,144.65,273169.0,137.6459,138.0466,137.6459,138.018,273169.0
2018-09-06 15:30:00,144.64,144.7,144.45,144.5,729498.0,138.0085,138.0657,137.8272,137.8749,729498.0
2018-09-07 09:30:00,143.99,143.99,142.75,143.9,648749.0,137.3883,137.3883,136.2051,137.3024,648749.0
2018-09-07 10:00:00,143.91,144.4,143.8,144.01,263178.0,137.3119,137.7795,137.207,137.4074,263178.0
2018-09-07 10:30:00,144.0,144.34,143.89,144.15,254630.0,137.3978,137.7222,137.2929,137.5409,254630.0
2018-09-07 11:00:00,144.15,144.34,144.04,144.23,247854.0,137.5409,137.7222,137.436,137.6173,247854.0
2018-09-07 11:30:00,144.21,144.44,144.08,144.08,238846.0,137.5982,137.8176,137.4741,137.4741,238846.0
2018-09-07 12:00:00,144.09,144.1,143.35,143.37,386127.0,137.4837,137.4932,136.7776,136.7967,386127.0
2018-09-07 12:30:00,143.36,143.64,143.24,143.49,313003.0,136.7872,137.0543,136.6727,136.9112,313003.0
2018-09-07 13:00:00,143.5,143.58,143.15,143.44,284381.0,136.9207,136.9971,136.5868,136.8635,284381.0
2018-09-07 13:30:00,143.45,143.51,142.83,142.87,303894.0,136.873,136.9303,136.2815,136.3196,303894.0
2018-09-07 14:00:00,142.87,143.45,142.87,143.43,229003.0,136.3196,136.873,136.3196,136.8539,229003.0
2018-09-07 14:30:00,143.43,143.45,143.18,143.4,258287.0,136.8539,136.873,136.6154,136.8253,258287.0
2018-09-07 15:00:00,143.39,143.42,143.18,143.35,259634.0,136.8158,136.8444,136.6154,136.7776,259634.0
2018-09-07 15:30:00,143.35,143.59,143.14,143.24,1108721.0,136.7776,137.0066,136.5772,136.6727,1108721.0
2018-09-10 09:30:00,144.13,144.34,143.4,143.4,412120.0,137.5218,137.7222,136.8253,136.8253,412120.0
2018-09-10 10:00:00,143.4,143.6,143.25,143.54,280983.0,136.8253,137.0161,136.6822,136.9589,280983.0
2018-09-10 10:30:00,143.55,143.8,143.39,143.51,299466.0,136.9684,137.207,136.8158,136.9303,299466.0
2018-09-10 11:00:00,143.5,144.13,143.21,144.11,192241.0,136.9207,137.5218,136.644,137.5028,192241.0
2018-09-10 11:30:00,144.11,144.12,143.88,144.04,144007.0,137.5028,137.5123,137.2833,137.436,144007.0
2018-09-10 12:00:00,144.04,144.04,143.79,143.89,139356.0,137.436,137.436,137.1974,137.2929,139356.0
2018-09-10 12:30:00,143.9,144.04,143.83,143.95,136020.0,137.3024,137.436,137.2356,137.3501,136020.0
2018-09-10 13:00:00,143.94,144.16,143.85,144.07,161603.0,137.3406,137.5505,137.2547,137.4646,161603.0
2018-09-10 13:30:00,144.07,144.09,143.89,144.09,120974.0,137.4646,137.4837,137.2929,137.4837,120974.0
2018-09-10 14:00:00,144.1,144.16,143.98,144.09,137953.0,137.4932,137.5505,137.3787,137.4837,137953.0
2018-09-10 14:30:00,144.1,144.39,144.08,144.29,304542.0,137.4932,137.7699,137.4741,137.6745,304542.0
2018-09-10 15:00:00,144.29,144.44,144.26,144.39,279312.0,137.6745,137.8176,137.6459,137.7699,279312.0
2018-09-10 15:30:00,144.39,144.4,144.02,144.13,656290.0,137.7699,137.7795,137.4169,137.5218,656290.0
2018-09-11 09:30:00,144.0,144.32,143.25,144.16,630166.0,137.3978,137.7031,136.6822,137.5505,630166.0
2018-09-11 10:00:00,144.17,144.6,144.11,144.55,402846.0,137.56,137.9703,137.5028,137.9226,402846.0
2018-09-11 10:30:00,144.56,144.57,144.26,144.44,274414.0,137.9321,137.9417,137.6459,137.8176,274414.0
2018-09-11 11:00:00,144.45,144.61,144.37,144.5,397586.0,137.8272,137.9798,137.7508,137.8749,397586.0
2018-09-11 11:30:00,144.5,145.22,144.49,145.2,294974.0,137.8749,138.5619,137.8653,138.5428,294974.0
2018-09-11 12:00:00,145.23,145.39,145.08,145.14,181208.0,138.5714,138.7241,138.4283,138.4855,181208.0
2018-09-11 12:30:00,145.15,145.3,145.12,145.3,164304.0,138.4951,138.6382,138.4665,138.6382,164304.0
2018-09-11 13:00:00,145.3,145.36,145.09,145.09,211505.0,138.6382,138.6955,138.4378,138.4378,211505.0
2018-09-11 13:30:00,145.09,145.26,145.06,145.22,144965.0,138.4378,138.6,138.4092,138.5619,144965.0
2018-09-11 14:00:00,145.21,145.47,145.13,145.44,192678.0,138.5523,138.8004,138.476,138.7718,192678.0
2018-09-11 14:30:00,145.44,145.5,145.27,145.35,271534.0,138.7718,138.829,138.6096,138.6859,271534.0
2018-09-11 15:00:00,145.35,145.52,145.3,145.33,182207.0,138.6859,138.8481,138.6382,138.6668,182207.0
2018-09-11 15:30:00,145.33,145.5,145.26,145.49,581388.0,138.6668,138.829,138.6,138.8195,581388.0
2018-09-12 09:30:00,145.85,146.05,145.36,145.57,566053.0,139.163,139.3538,138.6955,138.8958,566053.0
2018-09-12 10:00:00,145.56,146.06,145.44,145.72,419601.0,138.8863,139.3634,138.7718,139.039,419601.0
2018-09-12 10:30:00,145.71,145.79,145.07,145.72,425749.0,139.0294,139.1057,138.4188,139.039,425749.0
2018-09-12 11:00:00,145.72,146.46,145.65,146.46,417916.0,139.039,139.745,138.9722,139.745,417916.0
2018-09-12 11:30:00,146.46,146.77,145.71,145.8,396766.0,139.745,140.0408,139.0294,139.1153,396766.0
2018-09-12 12:00:00,145.79,146.34,145.79,146.23,200827.0,139.1057,139.6305,139.1057,139.5256,200827.0
2018-09-12 12:30:00,146.23,146.46,146.11,146.38,212519.0,139.5256,139.745,139.4111,139.6687,212519.0
2018-09-12 13:00:00,146.38,146.57,146.11,146.2,276407.0,139.6687,139.85,139.4111,139.4969,276407.0
2018-09-12 13:30:00,146.2,146.36,146.05,146.12,242108.0,139.4969,139.6496,139.3538,139.4206,242108.0
2018-09-12 14:00:00,146.13,146.21,145.95,145.97,167119.0,139.4302,139.5065,139.2584,139.2775,167119.0
2018-09-12 14:30:00,145.97,146.31,145.93,146.26,232435.0,139.2775,139.6019,139.2393,139.5542,232435.0
2018-09-12 15:00:00,146.26,146.58,146.26,146.57,283797.0,139.5542,139.8595,139.5542,139.85,283797.0
2018-09-12 15:30:00,146.58,146.8,146.5,146.58,787652.0,139.8595,140.0694,139.7832,139.8595,787652.0
2018-09-13 09:30:00,147.15,148.05,147.15,147.64,683793.0,140.4034,141.2621,140.4034,140.8709,683793.0
2018-09-13 10:00:00,147.65,147.88,147.09,147.33,538277.0,140.8805,141.0999,140.3461,140.5751,538277.0
2018-09-13 10:30:00,147.33,147.57,147.12,147.5,262365.0,140.5751,140.8041,140.3748,140.7373,262365.0
2018-09-13 11:00:00,147.5,147.62,147.28,147.45,217899.0,140.7373,140.8518,140.5274,140.6896,217899.0
2018-09-13 11:30:00,147.45,147.87,147.37,147.85,209645.0,140.6896,141.0904,140.6133,141.0713,209645.0
2018-09-13 12:00:00,147.86,147.98,147.78,147.86,172941.0,141.0808,141.1953,141.0045,141.0808,172941.0
2018-09-13 12:30:00,147.87,147.96,147.83,147.93,128080.0,141.0904,141.1762,141.0522,141.1476,128080.0
2018-09-13 13:00:00,147.93,148.02,147.74,147.99,180838.0,141.1476,141.2335,140.9663,141.2049,180838.0
2018-09-13 13:30:00,147.99,148.03,147.82,147.92,219084.0,141.2049,141.243,141.0427,141.1381,219084.0
2018-09-13 14:00:00,147.94,148.07,147.61,147.73,264517.0,141.1572,141.2812,140.8423,140.9568,264517.0
2018-09-13 14:30:00,147.75,147.89,147.68,147.79,176138.0,140.9759,141.1095,140.9091,141.014,176138.0
2018-09-13 15:00:00,147.78,147.79,147.51,147.55,231414.0,141.0045,141.014,140.7469,140.785,231414.0
2018-09-13 15:30:00,147.54,147.68,147.31,147.63,653473.0,140.7755,140.9091,140.5561,140.8614,653473.0
2018-09-14 09:30:00,147.89,148.29,147.81,148.13,466116.0,141.1095,141.4911,141.0331,141.3385,466116.0
2018-09-14 10:00:00,148.17,148.34,148.04,148.26,237731.0,141.3766,141.5388,141.2526,141.4625,237731.0
2018-09-14 10:30:00,148.26,148.37,148.11,148.21,286994.0,141.4625,141.5675,141.3194,141.4148,286994.0
2018-09-14 11:00:00,148.21,148.23,147.93,148.16,184362.0,141.4148,141.4339,141.1476,141.3671,184362.0
2018-09-14 11:30:00,148.18,148.23,148.04,148.12,137898.0,141.3862,141.4339,141.2526,141.3289,137898.0
2018-09-14 12:00:00,148.12,148.12,147.47,147.62,302023.0,141.3289,141.3289,140.7087,140.8518,302023.0
2018-09-14 12:30:00,147.63,147.83,147.54,147.67,145930.0,140.8614,141.0522,140.7755,140.8995,145930.0
2018-09-14 13:00:00,147.67,147.73,147.35,147.68,167042.0,140.8995,140.9568,140.5942,140.9091,167042.0
2018-09-14 13:30:00,147.7,148.03,147.7,148.01,110924.0,140.9282,141.243,140.9282,141.224,110924.0
2018-09-14 14:00:00,148.02,148.04,147.83,147.9,195415.0,141.2335,141.2526,141.0522,141.119,195415.0
2018-09-14 14:30:00,147.9,147.92,147.73,147.76,136810.0,141.119,141.1381,140.9568,140.9854,136810.0
2018-09-14 15:00:00,147.77,147.85,147.72,147.76,155120.0,140.995,141.0713,140.9473,140.9854,155120.0
2018-09-14 15:30:00,147.76,148.04,147.74,147.84,522729.0,140.9854,141.2526,140.9663,141.0618,522729.0
2018-09-17 09:30:00,147.83,147.9,146.78,147.42,525460.0,141.0522,141.119,140.0504,140.661,525460.0
2018-09-17 10:00:00,147.43,147.55,147.1,147.49,321427.0,140.6705,140.785,140.3557,140.7278,321427.0
2018-09-17 10:30:00,147.47,147.65,146.98,147.04,211243.0,140.7087,140.8805,140.2412,140.2984,211243.0
2018-09-17 11:00:00,147.04,147.18,146.56,146.62,272195.0,140.2984,140.432,139.8404,139.8977,272195.0
2018-09-17 11:30:00,146.62,146.71,146.39,146.51,225558.0,139.8977,139.9836,139.6782,139.7927,225558.0
2018-09-17 12:00:00,146.5,146.97,146.49,146.84,119481.0,139.7832,140.2316,139.7736,140.1076,119481.0
2018-09-17 12:30:00,146.85,147.05,146.75,146.88,131604.0,140.1171,140.308,140.0217,140.1458,131604.0
2018-09-17 13:00:00,146.88,146.94,146.51,146.54,191587.0,140.1458,140.203,139.7927,139.8214,191587.0
2018-09-17 13:30:00,146.53,146.6,146.28,146.43,290533.0,139.8118,139.8786,139.5733,139.7164,290533.0
2018-09-17 14:00:00,146.41,146.71,146.38,146.59,156618.0,139.6973,139.9836,139.6687,139.8691,156618.0
2018-09-17 14:30:00,146.6,146.64,146.32,146.41,163131.0,139.8786,139.9168,139.6114,139.6973,163131.0
2018-09-17 15:00:00,146.41,146.46,146.18,146.28,262898.0,139.6973,139.745,139.4779,139.5733,262898.0
2018-09-17 15:30:00,146.28,146.28,145.83,146.18,1005052.0,139.5733,139.5733,139.1439,139.4779,1005052.0
2018-09-18 09:30:00,146.2,147.69,145.95,147.69,440909.0,139.4969,140.9186,139.2584,140.9186,440909.0
2018-09-18 10:00:00,147.71,147.8,147.41,147.64,333754.0,140.9377,141.0236,140.6515,140.8709,333754.0
2018-09-18 10:30:00,147.65,147.67,147.36,147.54,250171.0,140.8805,140.8995,140.6038,140.7755,250171.0
2018-09-18 11:00:00,147.55,147.76,147.45,147.75,225392.0,140.785,140.9854,140.6896,140.9759,225392.0
2018-09-18 11:30:00,147.75,148.09,147.6,147.69,339621.0,140.9759,141.3003,140.8328,140.9186,339621.0
2018-09-18 12:00:00,147.69,147.91,147.46,147.49,194933.0,140.9186,141.1285,140.6992,140.7278,194933.0
2018-09-18 12:30:00,147.49,147.54,147.26,147.46,139075.0,140.7278,140.7755,140.5083,140.6992,139075.0
2018-09-18 13:00:00,147.47,147.55,147.26,147.32,111732.0,140.7087,140.785,140.5083,140.5656,111732.0
2018-09-18 13:30:00,147.32,147.56,147.21,147.51,137890.0,140.5656,140.7946,140.4606,140.7469,137890.0
2018-09-18 14:00:00,147.52,147.85,147.48,147.84,151221.0,140.7564,141.0713,140.7183,141.0618,151221.0
2018-09-18 14:30:00,147.84,147.97,147.72,147.79,160225.0,141.0618,141.1858,140.9473,141.014,160225.0
2018-09-18 15:00:00,147.79,147.96,147.77,147.91,151547.0,141.014,141.1762,140.995,141.1285,151547.0
2018-09-18 15:30:00,147.92,147.92,147.62,147.65,528400.0,141.1381,141.1381,140.8518,140.8805,528400.0
2018-09-19 09:30:00,148.28,148.82,147.81,148.04,799815.0,141.4816,141.9968,141.0331,141.2526,799815.0
2018-09-19 10:00:00,148.01,148.24,147.25,147.51,385349.0,141.224,141.4434,140.4988,140.7469,385349.0
2018-09-19 10:30:00,147.54,147.66,147.35,147.58,229326.0,140.7755,140.89,140.5942,140.8137,229326.0
2018-09-19 11:00:00,147.6,147.94,147.39,147.84,190918.0,140.8328,141.1572,140.6324,141.0618,190918.0
2018-09-19 11:30:00,147.83,147.87,147.5,147.74,153584.0,141.0522,141.0904,140.7373,140.9663,153584.0
2018-09-19 12:00:00,147.74,147.76,147.54,147.63,171168.0,140.9663,140.9854,140.7755,140.8614,171168.0
2018-09-19 12:30:00,147.64,147.72,147.34,147.58,151414.0,140.8709,140.9473,140.5847,140.8137,151414.0
2018-09-19 13:00:00,147.59,147.66,147.5,147.6,135602.0,140.8232,140.89,140.7373,140.8328,135602.0
2018-09-19 13:30:00,147.59,147.83,147.58,147.72,149875.0,140.8232,141.0522,140.8137,140.9473,149875.0
2018-09-19 14:00:00,147.7,147.73,147.57,147.69,156223.0,140.9282,140.9568,140.8041,140.9186,156223.0
2018-09-19 14:30:00,147.69,147.7,147.5,147.52,128325.0,140.9186,140.9282,140.7373,140.7564,128325.0
2018-09-19 15:00:00,147.53,147.61,147.45,147.49,291709.0,140.766,140.8423,140.6896,140.7278,291709.0
2018-09-19 15:30:00,147.5,147.71,147.37,147.47,797275.0,140.7373,140.9377,140.6133,140.7087,797275.0
2018-09-20 09:30:00,147.99,148.48,147.2,148.42,451935.0,141.2049,141.6724,140.4511,141.6152,451935.0
2018-09-20 10:00:00,148.44,148.81,148.27,148.29,310178.0,141.6342,141.9873,141.472,141.4911,310178.0
2018-09-20 10:30:00,148.29,148.63,148.28,148.5,323394.0,141.4911,141.8155,141.4816,141.6915,323394.0
2018-09-20 11:00:00,148.5,148.83,148.49,148.79,205853.0,141.6915,142.0064,141.682,141.9682,205853.0
2018-09-20 11:30:00,148.8,148.89,148.63,148.68,200015.0,141.9777,142.0636,141.8155,141.8632,200015.0
2018-09-20 12:00:00,148.69,148.69,148.43,148.62,145782.0,141.8728,141.8728,141.6247,141.806,145782.0
2018-09-20 12:30:00,148.61,148.64,148.44,148.5,139259.0,141.7964,141.8251,141.6342,141.6915,139259.0
2018-09-20 13:00:00,148.5,148.67,148.41,148.47,144658.0,141.6915,141.8537,141.6056,141.6629,144658.0
2018-09-20 13:30:00,148.47,148.89,148.46,148.88,195684.0,141.6629,142.0636,141.6533,142.0541,195684.0
2018-09-20 14:00:00,148.87,149.27,148.85,149.16,257303.0,142.0445,142.4262,142.0254,142.3212,257303.0
2018-09-20 14:30:00,149.16,149.37,149.12,149.35,218173.0,142.3212,142.5216,142.2831,142.5025,218173.0
2018-09-20 15:00:00,149.34,149.49,149.28,149.35,218066.0,142.493,142.6361,142.4357,142.5025,218066.0
2018-09-20 15:30:00,149.35,149.47,149.18,149.25,902432.0,142.5025,142.617,142.3403,142.4071,902432.0
2018-09-21 09:30:00,149.95,150.05,149.35,149.72,2958941.0,143.075,143.1704,142.5025,142.8556,2958941.0
2018-09-21 10:00:00,149.72,150.0,149.54,149.63,487435.0,142.8556,143.1227,142.6838,142.7697,487435.0
2018-09-21 10:30:00,149.65,150.06,149.48,149.99,360271.0,142.7888,143.18,142.6266,143.1132,360271.0
2018-09-21 11:00:00,149.98,150.18,149.81,150.17,237444.0,143.1036,143.2945,142.9414,143.2849,237444.0
2018-09-21 11:30:00,150.17,150.19,149.83,150.06,269309.0,143.2849,143.304,142.9605,143.18,269309.0
2018-09-21 12:00:00,150.07,150.18,150.01,150.03,188940.0,143.1895,143.2945,143.1323,143.1513,188940.0
2018-09-21 12:30:00,150.06,150.1,149.91,150.04,192630.0,143.18,143.2181,143.0368,143.1609,192630.0
2018-09-21 13:00:00,150.04,150.14,149.96,150.11,202437.0,143.1609,143.2563,143.0846,143.2277,202437.0
2018-09-21 13:30:00,150.12,150.26,150.11,150.18,196451.0,143.2372,143.3708,143.2277,143.2945,196451.0
2018-09-21 14:00:00,150.17,150.18,149.82,149.98,255989.0,143.2849,143.2945,142.951,143.1036,255989.0
2018-09-21 14:30:00,149.98,150.0,149.82,149.9,193951.0,143.1036,143.1227,142.951,143.0273,193951.0
2018-09-21 15:00:00,149.9,149.99,149.87,149.94,212739.0,143.0273,143.1132,142.9987,143.0655,212739.0
2018-09-21 15:30:00,149.95,150.13,149.75,149.93,1300546.0,143.075,143.2468,142.8842,143.0559,1300546.0
2018-09-24 09:30:00,149.16,149.5,147.27,148.96,567612.0,142.3212,142.6456,140.5179,142.1304,567612.0
2018-09-24 10:00:00,148.95,149.52,148.85,149.43,336190.0,142.1209,142.6647,142.0254,142.5789,336190.0
2018-09-24 10:30:00,149.44,149.6,149.15,149.36,221906.0,142.5884,142.7411,142.3117,142.5121,221906.0
2018-09-24 11:00:00,149.38,149.65,149.08,149.44,230331.0,142.5311,142.7888,142.2449,142.5884,230331.0
2018-09-24 11:30:00,149.46,149.59,149.26,149.47,190603.0,142.6075,142.7315,142.4166,142.617,190603.0
2018-09-24 12:00:00,149.45,149.59,149.2,149.31,152393.0,142.5979,142.7315,142.3594,142.4644,152393.0
2018-09-24 12:30:00,149.31,149.58,149.2,149.26,169457.0,142.4644,142.722,142.3594,142.4166,169457.0
2018-09-24 13:00:00,149.26,149.6,149.2,149.42,152178.0,142.4166,142.7411,142.3594,142.5693,152178.0
2018-09-24 13:30:00,149.42,149.53,149.4,149.42,154207.0,142.5693,142.6743,142.5502,142.5693,154207.0
2018-09-24 14:00:00,149.42,149.49,149.17,149.19,178164.0,142.5693,142.6361,142.3308,142.3499,178164.0
2018-09-24 14:30:00,149.18,149.33,149.12,149.19,173912.0,142.3403,142.4834,142.2831,142.3499,173912.0
2018-09-24 15:00:00,149.2,149.36,149.15,149.35,244027.0,142.3594,142.5121,142.3117,142.5025,244027.0
2018-09-24 15:30:00,149.34,149.37,149.06,149.1,655317.0,142.493,142.5216,142.2258,142.264,655317.0
2018-09-25 09:30:00,149.71,149.96,149.1,149.65,634444.0,142.846,143.0846,142.264,142.7888,634444.0
2018-09-25 10:00:00,149.64,149.71,149.28,149.47,247198.0,142.7792,142.846,142.4357,142.617,247198.0
2018-09-25 10:30:00,149.47,149.68,149.32,149.35,171489.0,142.617,142.8174,142.4739,142.5025,171489.0
2018-09-25 11:00:00,149.36,149.89,149.33,149.85,199876.0,142.5121,143.0178,142.4834,142.9796,199876.0
2018-09-25 11:30:00,149.85,149.96,149.7,149.82,145728.0,142.9796,143.0846,142.8365,142.951,145728.0
2018-09-25 12:00:00,149.82,149.86,149.55,149.58,134454.0,142.951,142.9891,142.6934,142.722,134454.0
2018-09-25 12:30:00,149.56,149.58,149.27,149.35,140090.0,142.7029,142.722,142.4262,142.5025,140090.0
2018-09-25 13:00:00,149.34,149.5,149.17,149.36,153045.0,142.493,142.6456,142.3308,142.5121,153045.0
2018-09-25 13:30:00,149.37,149.4,149.15,149.31,153826.0,142.5216,142.5502,142.3117,142.4644,153826.0
2018-09-25 14:00:00,149.32,149.58,149.24,149.54,161735.0,142.4739,142.722,142.3976,142.6838,161735.0
2018-09-25 14:30:00,149.55,149.64,149.45,149.59,160750.0,142.6934,142.7792,142.5979,142.7315,160750.0
2018-09-25 15:00:00,149.6,149.66,149.48,149.56,199950.0,142.7411,142.7983,142.6266,142.7029,199950.0
2018-09-25 15:30:00,149.56,149.75,149.42,149.57,543690.0,142.7029,142.8842,142.5693,142.7124,543690.0
2018-09-26 09:30:00,150.0,150.38,149.6,150.15,500532.0,143.1227,143.4853,142.7411,143.2658,500532.0
2018-09-26 10:00:00,150.15,150.4,149.86,150.15,234255.0,143.2658,143.5044,142.9891,143.2658,234255.0
2018-09-26 10:30:00,150.16,150.42,150.12,150.39,289190.0,143.2754,143.5235,143.2372,143.4948,289190.0
2018-09-26 11:00:00,150.39,150.42,150.06,150.16,147095.0,143.4948,143.5235,143.18,143.2754,147095.0
2018-09-26 11:30:00,150.17,150.3,150.1,150.26,107181.0,143.2849,143.409,143.2181,143.3708,107181.0
2018-09-26 12:00:00,150.25,150.29,150.17,150.22,108939.0,143.3613,143.3994,143.2849,143.3326,108939.0
2018-09-26 12:30:00,150.23,150.26,150.09,150.13,149281.0,143.3422,143.3708,143.2086,143.2468,149281.0
2018-09-26 13:00:00,150.14,150.24,150.1,150.15,159073.0,143.2563,143.3517,143.2181,143.2658,159073.0
2018-09-26 13:30:00,150.15,150.16,149.87,149.88,136273.0,143.2658,143.2754,142.9987,143.0082,136273.0
2018-09-26 14:00:00,149.88,150.38,149.87,150.2,373810.0,143.0082,143.4853,142.9987,143.3135,373810.0
2018-09-26 14:30:00,150.19,150.31,149.95,149.99,261467.0,143.304,143.4185,143.075,143.1132,261467.0
2018-09-26 15:00:00,149.98,150.23,149.87,150.12,187810.0,143.1036,143.3422,142.9987,143.2372,187810.0
2018-09-26 15:30:00,150.11,150.12,149.04,149.34,936761.0,143.2277,143.2372,142.2067,142.493,936761.0
2018-09-27 09:30:00,149.9,150.55,149.66,150.47,634050.0,143.0273,143.6475,142.7983,143.5712,634050.0
2018-09-27 10:00:00,150.45,150.64,150.2,150.21,472380.0,143.5521,143.7334,143.3135,143.3231,472380.0
2018-09-27 10:30:00,150.23,150.26,149.86,149.96,327568.0,143.3422,143.3708,142.9891,143.0846,327568.0
2018-09-27 11:00:00,149.95,150.1,149.59,149.65,245251.0,143.075,143.2181,142.7315,142.7888,245251.0
2018-09-27 11:30:00,149.65,149.98,149.56,149.92,158813.0,142.7888,143.1036,142.7029,143.0464,158813.0
2018-09-27 12:00:00,149.92,150.06,149.9,149.98,147494.0,143.0464,143.18,143.0273,143.1036,147494.0
2018-09-27 12:30:00,149.99,150.3,149.97,150.2,150806.0,143.1132,143.409,143.0941,143.3135,150806.0
2018-09-27 13:00:00,150.2,150.39,150.15,150.38,209740.0,143.3135,143.4948,143.2658,143.4853,209740.0
2018-09-27 13:30:00,150.39,150.47,150.25,150.45,157503.0,143.4948,143.5712,143.3613,143.5521,157503.0
2018-09-27 14:00:00,150.46,150.51,150.25,150.37,182697.0,143.5616,143.6093,143.3613,143.4758,182697.0
2018-09-27 14:30:00,150.37,150.43,150.23,150.28,171053.0,143.4758,143.533,143.3422,143.3899,171053.0
2018-09-27 15:00:00,150.28,150.42,150.16,150.24,208980.0,143.3899,143.5235,143.2754,143.3517,208980.0
2018-09-27 15:30:00,150.23,150.26,149.98,150.04,551721.0,143.3422,143.3708,143.1036,143.1609,551721.0
2018-09-28 09:30:00,149.81,150.12,149.55,149.88,451072.0,142.9414,143.2372,142.6934,143.0082,451072.0
2018-09-28 10:00:00,149.88,150.08,149.8,150.07,195660.0,143.0082,143.1991,142.9319,143.1895,195660.0
2018-09-28 10:30:00,150.06,150.23,149.99,150.16,250708.0,143.18,143.3422,143.1132,143.2754,250708.0
2018-09-28 11:00:00,150.18,150.37,150.1,150.16,205360.0,143.2945,143.4758,143.2181,143.2754,205360.0
2018-09-28 11:30:00,150.16,150.19,149.97,150.02,187234.0,143.2754,143.304,143.0941,143.1418,187234.0
2018-09-28 12:00:00,150.01,150.17,149.97,150.04,149075.0,143.1323,143.2849,143.0941,143.1609,149075.0
2018-09-28 12:30:00,150.05,150.15,149.79,149.95,131823.0,143.1704,143.2658,142.9223,143.075,131823.0
2018-09-28 13:00:00,149.95,150.17,149.82,150.16,225677.0,143.075,143.2849,142.951,143.2754,225677.0
2018-09-28 13:30:00,150.16,150.25,150.05,150.06,138837.0,143.2754,143.3613,143.1704,143.18,138837.0
2018-09-28 14:00:00,150.03,150.1,149.76,149.98,204951.0,143.1513,143.2181,142.8937,143.1036,204951.0
2018-09-28 14:30:00,149.98,150.05,149.73,149.79,231744.0,143.1036,143.1704,142.8651,142.9223,231744.0
2018-09-28 15:00:00,149.78,150.02,149.75,149.88,196620.0,142.9128,143.1418,142.8842,143.0082,196620.0
2018-09-28 15:30:00,149.88,150.09,149.68,150.05,847128.0,143.0082,143.2086,142.8174,143.1704,847128.0
2018-10-01 09:30:00,150.89,151.53,150.8,151.2,788034.0,143.9719,144.5826,143.886,144.2677,788034.0
2018-10-01 10:00:00,151.22,151.56,151.08,151.3,439845.0,144.2868,144.6112,144.1532,144.3631,439845.0
2018-10-01 10:30:00,151.31,151.38,151.13,151.37,240785.0,144.3727,144.4394,144.2009,144.4299,240785.0
2018-10-01 11:00:00,151.35,151.48,151.26,151.45,181285.0,144.4108,144.5349,144.3249,144.5062,181285.0
2018-10-01 11:30:00,151.47,151.54,151.17,151.26,173539.0,144.5253,144.5921,144.2391,144.3249,173539.0
2018-10-01 12:00:00,151.26,151.3,151.04,151.12,144609.0,144.3249,144.3631,144.115,144.1914,144609.0
2018-10-01 12:30:00,151.13,151.25,150.91,151.16,192828.0,144.2009,144.3154,143.991,144.2295,192828.0
2018-10-01 13:00:00,151.17,151.27,151.08,151.25,164356.0,144.2391,144.3345,144.1532,144.3154,164356.0
2018-10-01 13:30:00,151.25,151.31,151.06,151.14,191363.0,144.3154,144.3727,144.1341,144.2105,191363.0
2018-10-01 14:00:00,151.14,151.16,150.93,151.1,164326.0,144.2105,144.2295,144.0101,144.1723,164326.0
2018-10-01 14:30:00,151.11,151.13,150.94,151.0,281804.0,144.1818,144.2009,144.0196,144.0769,281804.0
2018-10-01 15:00:00,151.01,151.05,150.74,150.85,268247.0,144.0864,144.1246,143.8288,143.9337,268247.0
2018-10-01 15:30:00,150.82,151.02,150.61,150.84,617957.0,143.9051,144.096,143.7048,143.9242,617957.0
2018-10-02 09:30:00,150.84,150.84,149.36,149.75,815625.0,143.9242,143.9242,142.5121,142.8842,815625.0
2018-10-02 10:00:00,149.76,149.83,149.17,149.65,358295.0,142.8937,142.9605,142.3308,142.7888,358295.0
2018-10-02 10:30:00,149.65,150.07,149.58,149.82,277533.0,142.7888,143.1895,142.722,142.951,277533.0
2018-10-02 11:00:00,149.82,150.08,149.7,149.9,219504.0,142.951,143.1991,142.8365,143.0273,219504.0
2018-10-02 11:30:00,149.9,150.14,149.84,150.05,167152.0,143.0273,143.2563,142.9701,143.1704,167152.0
2018-10-02 12:00:00,150.09,150.25,150.05,150.14,186852.0,143.2086,143.3613,143.1704,143.2563,186852.0
2018-10-02 12:30:00,150.14,150.28,149.85,150.07,202500.0,143.2563,143.3899,142.9796,143.1895,202500.0
2018-10-02 13:00:00,150.06,150.35,150.04,150.3,177862.0,143.18,143.4567,143.1609,143.409,177862.0
2018-10-02 13:30:00,150.31,150.55,150.2,150.23,190072.0,143.4185,143.6475,143.3135,143.3422,190072.0
2018-10-02 14:00:00,150.22,150.24,150.09,150.12,235273.0,143.3326,143.3517,143.2086,143.2372,235273.0
2018-10-02 14:30:00,150.11,150.13,149.86,149.94,211381.0,143.2277,143.2468,142.9891,143.0655,211381.0
2018-10-02 15:00:00,149.95,149.95,149.5,149.64,326017.0,143.075,143.075,142.6456,142.7792,326017.0
2018-10-02 15:30:00,149.65,149.93,149.65,149.69,765534.0,142.7888,143.0559,142.7888,142.8269,765534.0
2018-10-03 09:30:00,150.71,150.71,149.86,150.31,473082.0,143.8002,143.8002,142.9891,143.4185,473082.0
2018-10-03 10:00:00,150.32,150.66,150.23,150.53,353088.0,143.428,143.7525,143.3422,143.6284,353088.0
2018-10-03 10:30:00,150.53,150.69,150.02,150.02,351255.0,143.6284,143.7811,143.1418,143.1418,351255.0
2018-10-03 11:00:00,150.02,150.15,149.87,150.09,451376.0,143.1418,143.2658,142.9987,143.2086,451376.0
2018-10-03 11:30:00,150.09,150.33,149.99,150.19,252957.0,143.2086,143.4376,143.1132,143.304,252957.0
2018-10-03 12:00:00,150.19,150.19,149.84,149.85,283438.0,143.304,143.304,142.9701,142.9796,283438.0
2018-10-03 12:30:00,149.85,149.93,149.67,149.93,241781.0,142.9796,143.0559,142.8078,143.0559,241781.0
2018-10-03 13:00:00,149.93,150.06,149.83,149.89,230602.0,143.0559,143.18,142.9605,143.0178,230602.0
2018-10-03 13:30:00,149.89,150.04,149.81,149.92,155429.0,143.0178,143.1609,142.9414,143.0464,155429.0
2018-10-03 14:00:00,149.92,150.1,149.89,149.97,193188.0,143.0464,143.2181,143.0178,143.0941,193188.0
2018-10-03 14:30:00,149.96,149.98,149.48,149.59,287903.0,143.0846,143.1036,142.6266,142.7315,287903.0
2018-10-03 15:00:00,149.59,149.67,149.19,149.4,297816.0,142.7315,142.8078,142.3499,142.5502,297816.0
2018-10-03 15:30:00,149.4,149.6,149.33,149.45,787491.0,142.5502,142.7411,142.4834,142.5979,787491.0
2018-10-04 09:30:00,149.18,149.31,147.41,147.71,990315.0,142.3403,142.4644,140.6515,140.9377,990315.0
2018-10-04 10:00:00,147.74,147.78,146.72,146.78,540932.0,140.9663,141.0045,139.9931,140.0504,540932.0
2018-10-04 10:30:00,146.76,147.6,146.74,147.44,370507.0,140.0313,140.8328,140.0122,140.6801,370507.0
2018-10-04 11:00:00,147.42,147.79,147.25,147.32,352917.0,140.661,141.014,140.4988,140.5656,352917.0
2018-10-04 11:30:00,147.3,147.44,147.02,147.22,288108.0,140.5465,140.6801,140.2793,140.4702,288108.0
2018-10-04 12:00:00,147.22,147.37,146.78,146.98,334083.0,140.4702,140.6133,140.0504,140.2412,334083.0
2018-10-04 12:30:00,146.95,147.36,146.76,146.8,246039.0,140.2126,140.6038,140.0313,140.0694,246039.0
2018-10-04 13:00:00,146.79,146.8,146.45,146.59,294026.0,140.0599,140.0694,139.7355,139.8691,294026.0
2018-10-04 13:30:00,146.57,146.6,146.31,146.41,206809.0,139.85,139.8786,139.6019,139.6973,206809.0
2018-10-04 14:00:00,146.42,146.59,146.1,146.39,323177.0,139.7069,139.8691,139.4015,139.6782,323177.0
2018-10-04 14:30:00,146.37,146.83,146.29,146.63,328923.0,139.6591,140.0981,139.5828,139.9072,328923.0
2018-10-04 15:00:00,146.62,146.89,146.52,146.52,319692.0,139.8977,140.1553,139.8023,139.8023,319692.0
2018-10-04 15:30:00,146.52,146.84,146.25,146.77,1037870.0,139.8023,140.1076,139.5447,140.0408,1037870.0
2018-10-05 09:30:00,146.64,147.41,146.02,146.35,566892.0,139.9168,140.6515,139.3252,139.6401,566892.0
2018-10-05 10:00:00,146.34,146.58,145.72,146.51,703307.0,139.6305,139.8595,139.039,139.7927,703307.0
2018-10-05 10:30:00,146.5,146.6,145.93,145.98,312537.0,139.7832,139.8786,139.2393,139.287,312537.0
2018-10-05 11:00:00,145.95,146.07,145.35,145.46,313419.0,139.2584,139.3729,138.6859,138.7909,313419.0
2018-10-05 11:30:00,145.46,145.69,144.78,144.88,438188.0,138.7909,139.0103,138.142,138.2375,438188.0
2018-10-05 12:00:00,144.9,145.2,144.78,145.16,316455.0,138.2565,138.5428,138.142,138.5046,316455.0
2018-10-05 12:30:00,145.16,145.16,144.55,144.81,335444.0,138.5046,138.5046,137.9226,138.1707,335444.0
2018-10-05 13:00:00,144.78,144.82,144.4,144.41,357913.0,138.142,138.1802,137.7795,137.789,357913.0
2018-10-05 13:30:00,144.45,145.0,144.42,144.89,286408.0,137.8272,138.352,137.7986,138.247,286408.0
2018-10-05 14:00:00,144.9,145.39,144.72,145.37,262438.0,138.2565,138.7241,138.0848,138.705,262438.0
2018-10-05 14:30:00,145.35,145.58,145.18,145.51,301101.0,138.6859,138.9054,138.5237,138.8386,301101.0
2018-10-05 15:00:00,145.51,145.84,145.44,145.5,290167.0,138.8386,139.1534,138.7718,138.829,290167.0
2018-10-05 15:30:00,145.5,145.71,145.21,145.36,819167.0,138.829,139.0294,138.5523,138.6955,819167.0
2018-10-08 09:30:00,145.01,145.01,143.28,143.92,950218.0,138.3615,138.3615,136.7108,137.3215,950218.0
2018-10-08 10:00:00,143.92,144.01,143.5,143.68,492224.0,137.3215,137.4074,136.9207,137.0925,492224.0
2018-10-08 10:30:00,143.69,143.71,142.81,143.21,497526.0,137.102,137.1211,136.2624,136.644,497526.0
2018-10-08 11:00:00,143.2,143.21,142.02,142.23,579818.0,136.6345,136.644,135.5086,135.709,579818.0
2018-10-08 11:30:00,142.22,142.3,140.32,141.67,1246686.0,135.6994,135.7758,133.8865,135.1746,1246686.0
2018-10-08 12:00:00,141.68,141.7,141.14,141.52,419838.0,135.1842,135.2033,134.6689,135.0315,419838.0
2018-10-08 12:30:00,141.52,141.54,140.61,140.62,446143.0,135.0315,135.0506,134.1632,134.1728,446143.0
2018-10-08 13:00:00,140.61,141.13,140.6,140.63,477165.0,134.1632,134.6594,134.1537,134.1823,477165.0
2018-10-08 13:30:00,140.64,141.52,140.58,141.3,397228.0,134.1919,135.0315,134.1346,134.8216,397228.0
2018-10-08 14:00:00,141.3,141.66,140.18,141.41,960058.0,134.8216,135.1651,133.753,134.9266,960058.0
2018-10-08 14:30:00,141.45,142.09,141.43,141.74,643386.0,134.9647,135.5754,134.9456,135.2414,643386.0
2018-10-08 15:00:00,141.75,142.09,141.65,141.73,595855.0,135.251,135.5754,135.1556,135.2319,595855.0
2018-10-08 15:30:00,141.77,142.19,141.75,141.89,1103139.0,135.2701,135.6708,135.251,135.3846,1103139.0
2018-10-09 09:30:00,141.48,142.85,141.12,142.51,695778.0,134.9933,136.3005,134.6499,135.9761,695778.0
2018-10-09 10:00:00,142.5,143.02,142.17,142.94,361354.0,135.9666,136.4627,135.6517,136.3864,361354.0
2018-10-09 10:30:00,142.96,143.29,142.69,142.82,510478.0,136.4055,136.7204,136.1479,136.2719,510478.0
2018-10-09 11:00:00,142.87,142.92,142.39,142.85,237372.0,136.3196,136.3673,135.8616,136.3005,237372.0
2018-10-09 11:30:00,142.84,143.2,142.72,142.84,284394.0,136.291,136.6345,136.1765,136.291,284394.0
2018-10-09 12:00:00,142.83,142.97,142.25,142.3,247194.0,136.2815,136.415,135.728,135.7758,247194.0
2018-10-09 12:30:00,142.29,142.36,141.83,142.09,273677.0,135.7662,135.833,135.3273,135.5754,273677.0
2018-10-09 13:00:00,142.08,142.46,141.74,142.26,228912.0,135.5658,135.9284,135.2414,135.7376,228912.0
2018-10-09 13:30:00,142.24,142.25,141.82,142.14,194399.0,135.7185,135.728,135.3178,135.6231,194399.0
2018-10-09 14:00:00,142.13,142.39,141.97,142.31,207813.0,135.6135,135.8616,135.4609,135.7853,207813.0
2018-10-09 14:30:00,142.32,142.78,142.19,142.6,297296.0,135.7948,136.2337,135.6708,136.062,297296.0
2018-10-09 15:00:00,142.6,142.65,142.4,142.5,338047.0,136.062,136.1097,135.8712,135.9666,338047.0
2018-10-09 15:30:00,142.5,142.82,142.31,142.37,913363.0,135.9666,136.2719,135.7853,135.8425,913363.0
2018-10-10 09:30:00,142.57,142.69,139.2,139.38,1226541.0,136.0334,136.1479,132.8179,132.9896,1226541.0
2018-10-10 10:00:00,139.38,139.95,138.4,139.59,1379204.0,132.9896,133.5335,132.0546,133.19,1379204.0
2018-10-10 10:30:00,139.59,139.81,138.82,138.93,708471.0,133.19,133.3999,132.4553,132.5603,708471.0
2018-10-10 11:00:00,138.94,138.97,137.59,138.14,943764.0,132.5698,132.5984,131.2817,131.8065,943764.0
2018-10-10 11:30:00,138.13,138.17,137.59,137.59,623375.0,131.7969,131.8351,131.2817,131.2817,623375.0
2018-10-10 12:00:00,137.58,138.4,137.03,138.01,676893.0,131.2722,132.0546,130.7474,131.6824,676893.0
2018-10-10 12:30:00,138.01,138.23,137.56,137.71,444925.0,131.6824,131.8924,131.2531,131.3962,444925.0
2018-10-10 13:00:00,137.71,138.06,137.12,137.73,564973.0,131.3962,131.7302,130.8332,131.4153,564973.0
2018-10-10 13:30:00,137.73,138.01,137.59,137.77,362587.0,131.4153,131.6824,131.2817,131.4534,362587.0
2018-10-10 14:00:00,137.75,137.82,137.08,137.69,573023.0,131.4344,131.5012,130.7951,131.3771,573023.0
2018-10-10 14:30:00,137.67,137.8,137.21,137.61,528119.0,131.358,131.4821,130.9191,131.3008,528119.0
2018-10-10 15:00:00,137.61,137.61,136.69,137.21,862487.0,131.3008,131.3008,130.423,130.9191,862487.0
2018-10-10 15:30:00,137.22,137.27,135.21,135.53,2085578.0,130.9287,130.9764,129.0108,129.3161,2085578.0
2018-10-11 09:30:00,134.09,137.24,132.63,137.15,2687309.0,127.9422,130.9477,126.5491,130.8619,2687309.0
2018-10-11 10:00:00,137.13,137.13,135.66,136.04,1101829.0,130.8428,130.8428,129.4402,129.8028,1101829.0
2018-10-11 10:30:00,136.02,136.52,134.94,135.0,613354.0,129.7837,130.2608,128.7532,128.8104,613354.0
2018-10-11 11:00:00,134.94,134.99,133.71,134.48,822979.0,128.7532,128.8009,127.5796,128.3143,822979.0
2018-10-11 11:30:00,134.5,135.66,133.93,135.04,490816.0,128.3334,129.4402,127.7895,128.8486,490816.0
2018-10-11 12:00:00,135.0,136.57,134.87,136.07,438817.0,128.8104,130.3085,128.6864,129.8314,438817.0
2018-10-11 12:30:00,136.06,136.34,135.27,135.55,450298.0,129.8218,130.089,129.0681,129.3352,450298.0
2018-10-11 13:00:00,135.54,135.98,134.93,135.64,355276.0,129.3257,129.7455,128.7437,129.4211,355276.0
2018-10-11 13:30:00,135.67,135.83,134.75,135.54,335260.0,129.4497,129.6024,128.5719,129.3257,335260.0
2018-10-11 14:00:00,135.53,135.7,134.6,134.79,469595.0,129.3161,129.4784,128.4288,128.6101,469595.0
2018-10-11 14:30:00,134.8,134.81,132.26,133.53,788592.0,128.6196,128.6292,126.1961,127.4078,788592.0
2018-10-11 15:00:00,133.51,135.45,133.18,135.03,1184981.0,127.3888,129.2398,127.0739,128.8391,1184981.0
2018-10-11 15:30:00,135.04,135.4,133.69,133.74,1385100.0,128.8486,129.1921,127.5605,127.6082,1385100.0
2018-10-12 09:30:00,138.48,140.12,138.25,139.96,2170245.0,132.1309,133.6957,131.9114,133.543,2170245.0
2018-10-12 10:00:00,139.92,140.98,139.21,139.23,1359411.0,133.5049,134.5163,132.8274,132.8465,1359411.0
2018-10-12 10:30:00,139.23,140.19,139.16,139.91,547852.0,132.8465,133.7625,132.7797,133.4953,547852.0
2018-10-12 11:00:00,139.93,140.25,139.22,139.41,463555.0,133.5144,133.8197,132.837,133.0183,463555.0
2018-10-12 11:30:00,139.39,139.56,138.4,138.8,479232.0,132.9992,133.1614,132.0546,132.4362,479232.0
2018-10-12 12:00:00,138.81,138.82,137.88,138.16,359468.0,132.4458,132.4553,131.5584,131.8256,359468.0
2018-10-12 12:30:00,138.15,138.78,137.43,138.6,511039.0,131.816,132.4171,131.129,132.2454,511039.0
2018-10-12 13:00:00,138.62,139.07,138.33,138.62,416767.0,132.2645,132.6938,131.9878,132.2645,416767.0
2018-10-12 13:30:00,138.62,138.86,138.03,138.63,369289.0,132.2645,132.4935,131.7015,132.274,369289.0
2018-10-12 14:00:00,138.69,138.73,137.95,138.64,357102.0,132.3313,132.3694,131.6252,132.2836,357102.0
2018-10-12 14:30:00,138.62,139.08,138.15,138.86,298326.0,132.2645,132.7034,131.816,132.4935,298326.0
2018-10-12 15:00:00,138.85,140.06,138.65,139.95,468723.0,132.4839,133.6385,132.2931,133.5335,468723.0
2018-10-12 15:30:00,139.93,140.53,139.55,140.01,1331321.0,133.5144,134.0869,133.1518,133.5907,1331321.0
2018-10-15 09:30:00,139.9,140.06,137.56,138.24,775021.0,133.4858,133.6385,131.2531,131.9019,775021.0
2018-10-15 10:00:00,138.23,138.39,137.62,138.28,400693.0,131.8924,132.045,131.3103,131.9401,400693.0
2018-10-15 10:30:00,138.28,139.09,138.13,139.07,432081.0,131.9401,132.7129,131.7969,132.6938,432081.0
2018-10-15 11:00:00,139.08,139.93,138.99,139.86,528065.0,132.7034,133.5144,132.6175,133.4476,528065.0
2018-10-15 11:30:00,139.87,139.92,138.53,138.54,338718.0,133.4572,133.5049,132.1786,132.1881,338718.0
2018-10-15 12:00:00,138.55,138.66,138.05,138.55,329711.0,132.1977,132.3026,131.7206,132.1977,329711.0
2018-10-15 12:30:00,138.56,139.01,138.47,138.61,200327.0,132.2072,132.6366,132.1214,132.2549,200327.0
2018-10-15 13:00:00,138.63,139.06,138.43,138.51,198784.0,132.274,132.6843,132.0832,132.1595,198784.0
2018-10-15 13:30:00,138.53,139.11,138.47,138.75,222556.0,132.1786,132.732,132.1214,132.3885,222556.0
2018-10-15 14:00:00,138.78,138.8,138.08,138.16,251312.0,132.4171,132.4362,131.7492,131.8256,251312.0
2018-10-15 14:30:00,138.16,138.98,138.06,138.75,296651.0,131.8256,132.608,131.7302,132.3885,296651.0
2018-10-15 15:00:00,138.79,139.05,138.02,138.04,387581.0,132.4267,132.6748,131.692,131.7111,387581.0
2018-10-15 15:30:00,138.05,138.17,137.22,137.22,1128424.0,131.7206,131.8351,130.9287,130.9287,1128424.0
2018-10-16 09:30:00,138.71,139.77,138.68,139.72,1020198.0,132.3503,133.3617,132.3217,133.314,1020198.0
2018-10-16 10:00:00,139.71,140.04,139.26,139.55,631876.0,133.3045,133.6194,132.8751,133.1518,631876.0
2018-10-16 10:30:00,139.53,140.46,139.37,140.36,650165.0,133.1328,134.0201,132.9801,133.9247,650165.0
2018-10-16 11:00:00,140.36,141.14,140.29,141.04,534027.0,133.9247,134.6689,133.8579,134.5735,534027.0
2018-10-16 11:30:00,141.06,141.33,140.97,141.31,326706.0,134.5926,134.8502,134.5067,134.8311,326706.0
2018-10-16 12:00:00,141.31,141.75,141.28,141.57,463710.0,134.8311,135.251,134.8025,135.0792,463710.0
2018-10-16 12:30:00,141.6,141.6,141.17,141.5,308573.0,135.1078,135.1078,134.6976,135.0124,308573.0
2018-10-16 13:00:00,141.48,141.68,141.34,141.36,278963.0,134.9933,135.1842,134.8598,134.8789,278963.0
2018-10-16 13:30:00,141.37,141.8,141.36,141.56,256435.0,134.8884,135.2987,134.8789,135.0697,256435.0
2018-10-16 14:00:00,141.57,141.75,141.2,141.37,309989.0,135.0792,135.251,134.7262,134.8884,309989.0
2018-10-16 14:30:00,141.4,141.63,141.33,141.4,341626.0,134.917,135.1365,134.8502,134.917,341626.0
2018-10-16 15:00:00,141.39,141.77,141.24,141.59,534568.0,134.9075,135.2701,134.7644,135.0983,534568.0
2018-10-16 15:30:00,141.59,142.14,141.53,141.74,1137169.0,135.0983,135.6231,135.0411,135.2414,1137169.0
2018-10-17 09:30:00,142.34,142.67,141.1,142.01,1005988.0,135.8139,136.1288,134.6308,135.499,1005988.0
2018-10-17 10:00:00,142.03,142.03,141.03,141.27,491190.0,135.5181,135.5181,134.564,134.793,491190.0
2018-10-17 10:30:00,141.28,141.42,140.73,141.18,395548.0,134.8025,134.9361,134.2777,134.7071,395548.0
2018-10-17 11:00:00,141.17,141.89,140.97,141.8,238620.0,134.6976,135.3846,134.5067,135.2987,238620.0
2018-10-17 11:30:00,141.85,142.51,141.44,142.46,415047.0,135.3464,135.9761,134.9552,135.9284,415047.0
2018-10-17 12:00:00,142.46,142.84,142.16,142.26,340592.0,135.9284,136.291,135.6422,135.7376,340592.0
2018-10-17 12:30:00,142.23,142.65,142.05,142.3,200443.0,135.709,136.1097,135.5372,135.7758,200443.0
2018-10-17 13:00:00,142.33,142.86,142.28,142.6,190281.0,135.8044,136.3101,135.7567,136.062,190281.0
2018-10-17 13:30:00,142.62,142.8,142.37,142.54,190129.0,136.0811,136.2528,135.8425,136.0047,190129.0
2018-10-17 14:00:00,142.51,142.63,141.63,141.92,213236.0,135.9761,136.0906,135.1365,135.4132,213236.0
2018-10-17 14:30:00,141.96,142.77,141.81,142.61,291807.0,135.4513,136.2242,135.3082,136.0715,291807.0
2018-10-17 15:00:00,142.64,142.79,142.3,142.69,279641.0,136.1002,136.2433,135.7758,136.1479,279641.0
2018-10-17 15:30:00,142.68,142.82,142.15,142.48,799537.0,136.1383,136.2719,135.6326,135.9475,799537.0
2018-10-18 09:30:00,142.46,142.46,140.81,141.29,587771.0,135.9284,135.9284,134.3541,134.8121,587771.0
2018-10-18 10:00:00,141.2,141.5,140.79,140.92,286618.0,134.7262,135.0124,134.335,134.459,286618.0
2018-10-18 10:30:00,140.9,141.67,140.84,141.56,296994.0,134.4399,135.1746,134.3827,135.0697,296994.0
2018-10-18 11:00:00,141.56,141.65,140.3,140.41,330779.0,135.0697,135.1556,133.8674,133.9724,330779.0
2018-10-18 11:30:00,140.4,140.47,139.35,139.7,639410.0,133.9629,134.0297,132.961,133.295,639410.0
2018-10-18 12:00:00,139.65,139.99,139.33,139.83,376856.0,133.2473,133.5717,132.9419,133.419,376856.0
2018-10-18 12:30:00,139.84,140.23,139.71,139.74,391418.0,133.4285,133.8007,133.3045,133.3331,391418.0
2018-10-18 13:00:00,139.72,139.79,138.21,138.36,629313.0,133.314,133.3808,131.8733,132.0164,629313.0
2018-10-18 13:30:00,138.37,138.71,137.95,138.37,441600.0,132.0259,132.3503,131.6252,132.0259,441600.0
2018-10-18 14:00:00,138.35,139.35,138.3,139.19,335879.0,132.0069,132.961,131.9591,132.8083,335879.0
2018-10-18 14:30:00,139.16,139.89,138.76,139.63,339999.0,132.7797,133.4762,132.3981,133.2282,339999.0
2018-10-18 15:00:00,139.6,139.74,139.02,139.54,343498.0,133.1995,133.3331,132.6461,133.1423,343498.0
2018-10-18 15:30:00,139.53,139.92,139.05,139.32,1031460.0,133.1328,133.5049,132.6748,132.9324,1031460.0
2018-10-19 09:30:00,139.4,142.19,139.4,141.45,1512059.0,133.0087,135.6708,133.0087,134.9647,1512059.0
2018-10-19 10:00:00,141.45,142.12,141.26,141.83,475990.0,134.9647,135.604,134.7834,135.3273,475990.0
2018-10-19 10:30:00,141.84,142.12,140.98,141.14,534002.0,135.3368,135.604,134.5163,134.6689,534002.0
2018-10-19 11:00:00,141.15,141.34,140.56,140.78,494027.0,134.6785,134.8598,134.1155,134.3254,494027.0
2018-10-19 11:30:00,140.75,140.96,140.43,140.87,265727.0,134.2968,134.4972,133.9915,134.4113,265727.0
2018-10-19 12:00:00,140.89,140.99,139.68,139.72,283333.0,134.4304,134.5258,133.2759,133.314,283333.0
2018-10-19 12:30:00,139.7,140.51,139.38,140.37,277263.0,133.295,134.0678,132.9896,133.9342,277263.0
2018-10-19 13:00:00,140.32,140.64,139.87,140.59,190635.0,133.8865,134.1919,133.4572,134.1442,190635.0
2018-10-19 13:30:00,140.57,140.84,140.2,140.24,173982.0,134.1251,134.3827,133.772,133.8102,173982.0
2018-10-19 14:00:00,140.18,140.27,139.5,140.07,233615.0,133.753,133.8388,133.1041,133.648,233615.0
2018-10-19 14:30:00,140.06,140.32,139.83,140.08,316486.0,133.6385,133.8865,133.419,133.6575,316486.0
2018-10-19 15:00:00,140.07,140.6,139.87,140.54,363686.0,133.648,134.1537,133.4572,134.0964,363686.0
2018-10-19 15:30:00,140.53,140.75,140.05,140.08,839181.0,134.0869,134.2968,133.6289,133.6575,839181.0
2018-10-22 09:30:00,140.97,141.19,139.51,139.86,724642.0,134.5067,134.7166,133.1137,133.4476,724642.0
2018-10-22 10:00:00,139.83,140.59,139.64,139.92,462754.0,133.419,134.1442,133.2377,133.5049,462754.0
2018-10-22 10:30:00,139.91,141.54,139.77,141.19,560364.0,133.4953,135.0506,133.3617,134.7166,560364.0
2018-10-22 11:00:00,141.17,141.48,140.67,140.95,430924.0,134.6976,134.9933,134.2205,134.4876,430924.0
2018-10-22 11:30:00,140.98,141.02,140.32,140.64,220022.0,134.5163,134.5544,133.8865,134.1919,220022.0
2018-10-22 12:00:00,140.64,141.06,140.23,140.63,157752.0,134.1919,134.5926,133.8007,134.1823,157752.0
2018-10-22 12:30:00,140.61,141.12,140.54,141.08,160605.0,134.1632,134.6499,134.0964,134.6117,160605.0
2018-10-22 13:00:00,141.07,141.42,140.59,140.73,204490.0,134.6021,134.9361,134.1442,134.2777,204490.0
2018-10-22 13:30:00,140.72,140.91,140.24,140.35,188913.0,134.2682,134.4495,133.8102,133.9152,188913.0
2018-10-22 14:00:00,140.33,140.73,140.31,140.38,146673.0,133.8961,134.2777,133.877,133.9438,146673.0
2018-10-22 14:30:00,140.37,140.94,140.34,140.69,167228.0,133.9342,134.4781,133.9056,134.2396,167228.0
2018-10-22 15:00:00,140.68,141.21,140.61,141.07,295987.0,134.23,134.7357,134.1632,134.6021,295987.0
2018-10-22 15:30:00,141.07,141.39,140.62,140.64,705695.0,134.6021,134.9075,134.1728,134.1919,705695.0
2018-10-23 09:30:00,136.89,137.64,136.53,136.99,1552235.0,130.6138,131.3294,130.2703,130.7092,1552235.0
2018-10-23 10:00:00,136.97,137.11,136.02,136.49,763568.0,130.6901,130.8237,129.7837,130.2321,763568.0
2018-10-23 10:30:00,136.49,136.93,135.59,136.53,794532.0,130.2321,130.652,129.3734,130.2703,794532.0
2018-10-23 11:00:00,136.53,137.18,136.2,136.95,602977.0,130.2703,130.8905,129.9554,130.671,602977.0
2018-10-23 11:30:00,136.96,137.01,136.27,136.33,386254.0,130.6806,130.7283,130.0222,130.0795,386254.0
2018-10-23 12:00:00,136.31,137.56,136.29,137.53,325018.0,130.0604,131.2531,130.0413,131.2245,325018.0
2018-10-23 12:30:00,137.53,138.2,137.52,137.64,329672.0,131.2245,131.8637,131.2149,131.3294,329672.0
2018-10-23 13:00:00,137.6,138.72,137.6,138.44,302041.0,131.2912,132.3599,131.2912,132.0927,302041.0
2018-10-23 13:30:00,138.44,138.63,137.67,138.14,348062.0,132.0927,132.274,131.358,131.8065,348062.0
2018-10-23 14:00:00,138.14,139.67,138.05,139.43,560633.0,131.8065,133.2663,131.7206,133.0373,560633.0
2018-10-23 14:30:00,139.44,139.83,139.17,139.46,509581.0,133.0469,133.419,132.7893,133.066,509581.0
2018-10-23 15:00:00,139.43,140.04,139.3,139.67,483484.0,133.0373,133.6194,132.9133,133.2663,483484.0
2018-10-23 15:30:00,139.68,139.7,139.04,139.2,1012080.0,133.2759,133.295,132.6652,132.8179,1012080.0
2018-10-24 09:30:00,139.7,140.18,138.01,138.78,1018338.0,133.295,133.753,131.6824,132.4171,1018338.0
2018-10-24 10:00:00,138.78,138.95,138.15,138.63,531322.0,132.4171,132.5793,131.816,132.274,531322.0
2018-10-24 10:30:00,138.62,138.97,138.31,138.32,366962.0,132.2645,132.5984,131.9687,131.9782,366962.0
2018-10-24 11:00:00,138.3,138.57,137.45,137.6,674008.0,131.9591,132.2168,131.1481,131.2912,674008.0
2018-10-24 11:30:00,137.58,138.53,137.12,138.3,462666.0,131.2722,132.1786,130.8332,131.9591,462666.0
2018-10-24 12:00:00,138.27,138.57,137.94,138.03,280888.0,131.9305,132.2168,131.6157,131.7015,280888.0
2018-10-24 12:30:00,138.03,138.28,137.58,138.22,343552.0,131.7015,131.9401,131.2722,131.8828,343552.0
2018-10-24 13:00:00,138.2,138.2,137.17,137.38,435523.0,131.8637,131.8637,130.881,131.0813,435523.0
2018-10-24 13:30:00,137.39,137.67,136.93,137.12,464933.0,131.0909,131.358,130.652,130.8332,464933.0
2018-10-24 14:00:00,137.12,137.36,136.52,137.26,478204.0,130.8332,131.0622,130.2608,130.9668,478204.0
2018-10-24 14:30:00,137.3,138.05,136.92,137.19,734566.0,131.005,131.7206,130.6424,130.9,734566.0
2018-10-24 15:00:00,137.18,137.18,135.92,135.99,759573.0,130.8905,130.8905,129.6883,129.7551,759573.0
2018-10-24 15:30:00,135.98,136.21,134.0,134.36,2186461.0,129.7455,129.965,127.8563,128.1998,2186461.0
2018-10-25 09:30:00,135.45,137.25,132.5,136.57,2620686.0,129.2398,130.9573,126.4251,130.3085,2620686.0
2018-10-25 10:00:00,136.62,137.72,135.38,136.96,935434.0,130.3562,131.4057,129.173,130.6806,935434.0
2018-10-25 10:30:00,137.05,137.64,136.78,136.81,731771.0,130.7665,131.3294,130.5088,130.5375,731771.0
2018-10-25 11:00:00,136.77,137.8,136.49,137.66,532887.0,130.4993,131.4821,130.2321,131.3485,532887.0
2018-10-25 11:30:00,137.64,138.5,137.62,138.03,681722.0,131.3294,132.15,131.3103,131.7015,681722.0
2018-10-25 12:00:00,138.0,138.33,137.47,137.92,520656.0,131.6729,131.9878,131.1672,131.5966,520656.0
2018-10-25 12:30:00,137.9,138.48,137.84,138.48,428514.0,131.5775,132.1309,131.5202,132.1309,428514.0
2018-10-25 13:00:00,138.48,138.6,137.89,138.3,385991.0,132.1309,132.2454,131.5679,131.9591,385991.0
2018-10-25 13:30:00,138.32,139.0,138.25,138.89,394194.0,131.9782,132.6271,131.9114,132.5221,394194.0
2018-10-25 14:00:00,138.89,139.82,138.85,139.72,639516.0,132.5221,133.4095,132.4839,133.314,639516.0
2018-10-25 14:30:00,139.73,140.64,139.72,140.0,785120.0,133.3236,134.1919,133.314,133.5812,785120.0
2018-10-25 15:00:00,140.02,140.9,139.96,140.43,804855.0,133.6003,134.4399,133.543,133.9915,804855.0
2018-10-25 15:30:00,140.44,140.81,139.92,140.5,1735994.0,134.001,134.3541,133.5049,134.0583,1735994.0
2018-10-26 09:30:00,137.98,139.8,137.22,137.87,1235404.0,131.6538,133.3904,130.9287,131.5489,1235404.0
2018-10-26 10:00:00,137.87,138.24,136.82,137.77,905241.0,131.5489,131.9019,130.547,131.4534,905241.0
2018-10-26 10:30:00,137.77,137.91,136.22,136.25,567128.0,131.4534,131.587,129.9745,130.0031,567128.0
2018-10-26 11:00:00,136.24,137.41,136.06,137.25,692225.0,129.9936,131.11,129.8218,130.9573,692225.0
2018-10-26 11:30:00,137.27,138.4,137.27,137.99,768377.0,130.9764,132.0546,130.9764,131.6634,768377.0
2018-10-26 12:00:00,137.97,139.25,137.94,139.2,444217.0,131.6443,132.8656,131.6157,132.8179,444217.0
2018-10-26 12:30:00,139.19,139.87,138.94,139.04,532163.0,132.8083,133.4572,132.5698,132.6652,532163.0
2018-10-26 13:00:00,139.04,139.84,138.86,138.9,447403.0,132.6652,133.4285,132.4935,132.5316,447403.0
2018-10-26 13:30:00,138.89,139.57,138.27,139.19,314988.0,132.5221,133.1709,131.9305,132.8083,314988.0
2018-10-26 14:00:00,139.15,139.34,138.12,138.79,370198.0,132.7702,132.9515,131.7874,132.4267,370198.0
2018-10-26 14:30:00,138.77,138.97,137.41,137.66,412108.0,132.4076,132.5984,131.11,131.3485,412108.0
2018-10-26 15:00:00,137.63,138.42,137.09,137.97,510475.0,131.3199,132.0736,130.8046,131.6443,510475.0
2018-10-26 15:30:00,137.91,138.47,137.16,137.74,1400591.0,131.587,132.1214,130.8714,131.4248,1400591.0
2018-10-29 09:30:00,139.61,141.51,139.5,140.6,878337.0,133.2091,135.022,133.1041,134.1537,878337.0
2018-10-29 10:00:00,140.59,141.46,140.34,140.34,444745.0,134.1442,134.9743,133.9056,133.9056,444745.0
2018-10-29 10:30:00,140.37,140.38,139.42,139.57,463543.0,133.9342,133.9438,133.0278,133.1709,463543.0
2018-10-29 11:00:00,139.6,139.79,138.62,138.88,447827.0,133.1995,133.3808,132.2645,132.5126,447827.0
2018-10-29 11:30:00,138.88,139.18,138.17,138.17,441961.0,132.5126,132.7988,131.8351,131.8351,441961.0
2018-10-29 12:00:00,138.19,138.31,136.67,136.8,620150.0,131.8542,131.9687,130.4039,130.5279,620150.0
2018-10-29 12:30:00,136.82,137.52,136.54,137.02,400380.0,130.547,131.2149,130.2798,130.7378,400380.0
2018-10-29 13:00:00,137.05,137.71,136.86,136.92,385846.0,130.7665,131.3962,130.5852,130.6424,385846.0
2018-10-29 13:30:00,136.94,137.08,136.42,136.55,651867.0,130.6615,130.7951,130.1653,130.2894,651867.0
2018-10-29 14:00:00,136.54,136.56,135.57,135.63,609715.0,130.2798,130.2989,129.3543,129.4116,609715.0
2018-10-29 14:30:00,135.62,135.94,135.02,135.1,574314.0,129.402,129.7073,128.8295,128.9059,574314.0
2018-10-29 15:00:00,135.12,135.16,133.15,133.44,1173907.0,128.9249,128.9631,127.0453,127.322,1173907.0
2018-10-29 15:30:00,133.43,134.7,132.28,134.41,2074692.0,127.3124,128.5242,126.2152,128.2475,2074692.0
2018-10-30 09:30:00,133.08,134.86,131.78,134.58,1850047.0,126.9785,128.6769,125.7381,128.4097,1850047.0
2018-10-30 10:00:00,134.58,134.65,133.22,133.64,882671.0,128.4097,128.4765,127.1121,127.5128,882671.0
2018-10-30 10:30:00,133.68,133.79,131.83,132.09,955397.0,127.551,127.6559,125.7858,126.0339,955397.0
2018-10-30 11:00:00,132.09,132.67,131.69,132.49,1022003.0,126.0339,126.5873,125.6522,126.4155,1022003.0
2018-10-30 11:30:00,132.51,132.97,132.0,132.06,619218.0,126.4346,126.8735,125.948,126.0052,619218.0
2018-10-30 12:00:00,132.11,132.63,131.67,131.98,624123.0,126.0529,126.5491,125.6331,125.9289,624123.0
2018-10-30 12:30:00,131.96,132.03,131.16,131.18,582635.0,125.9098,125.9766,125.1465,125.1656,582635.0
2018-10-30 13:00:00,131.19,131.38,130.58,130.68,858204.0,125.1751,125.3564,124.5931,124.6885,858204.0
2018-10-30 13:30:00,130.65,131.17,129.79,130.9,952115.0,124.6599,125.156,123.8393,124.8984,952115.0
2018-10-30 14:00:00,130.89,131.15,130.21,130.88,660317.0,124.8889,125.137,124.2401,124.8793,660317.0
2018-10-30 14:30:00,130.88,132.2,130.67,132.0,518771.0,124.8793,126.1388,124.679,125.948,518771.0
2018-10-30 15:00:00,132.0,132.54,131.59,132.33,688724.0,125.948,126.4632,125.5568,126.2629,688724.0
2018-10-30 15:30:00,132.34,132.86,132.03,132.74,1481879.0,126.2724,126.7686,125.9766,126.6541,1481879.0
2018-10-31 09:30:00,134.99,137.82,134.99,137.38,1576739.0,128.8009,131.5012,128.8009,131.0813,1576739.0
2018-10-31 10:00:00,137.4,138.48,137.39,138.3,870907.0,131.1004,132.1309,131.0909,131.9591,870907.0
2018-10-31 10:30:00,138.29,138.81,137.45,137.51,746260.0,131.9496,132.4458,131.1481,131.2054,746260.0
2018-10-31 11:00:00,137.52,138.07,136.98,137.77,626720.0,131.2149,131.7397,130.6997,131.4534,626720.0
2018-10-31 11:30:00,137.77,137.82,136.72,137.39,512240.0,131.4534,131.5012,130.4516,131.0909,512240.0
2018-10-31 12:00:00,137.42,137.61,136.81,137.44,547046.0,131.1195,131.3008,130.5375,131.1386,547046.0
2018-10-31 12:30:00,137.47,138.24,137.26,137.92,437755.0,131.1672,131.9019,130.9668,131.5966,437755.0
2018-10-31 13:00:00,137.93,138.56,137.9,138.12,338204.0,131.6061,132.2072,131.5775,131.7874,338204.0
2018-10-31 13:30:00,138.14,138.81,138.06,138.56,367003.0,131.8065,132.4458,131.7302,132.2072,367003.0
2018-10-31 14:00:00,138.58,139.05,138.34,138.99,455745.0,132.2263,132.6748,131.9973,132.6175,455745.0
2018-10-31 14:30:00,139.0,139.1,138.46,138.87,496584.0,132.6271,132.7225,132.1118,132.503,496584.0
2018-10-31 15:00:00,138.86,139.12,138.27,138.46,591115.0,132.4935,132.7416,131.9305,132.1118,591115.0
2018-10-31 15:30:00,138.43,138.49,137.64,137.85,1262448.0,132.0832,132.1404,131.3294,131.5298,1262448.0
2018-11-01 09:30:00,139.0,139.69,137.49,138.04,1144018.0,132.6271,133.2854,131.1863,131.7111,1144018.0
2018-11-01 10:00:00,138.04,139.09,137.5,138.93,718644.0,131.7111,132.7129,131.1958,132.5603,718644.0
2018-11-01 10:30:00,138.97,139.54,138.9,139.5,489150.0,132.5984,133.1423,132.5316,133.1041,489150.0
2018-11-01 11:00:00,139.5,139.72,139.17,139.66,520053.0,133.1041,133.314,132.7893,133.2568,520053.0
2018-11-01 11:30:00,139.64,139.97,139.31,139.55,428298.0,133.2377,133.5526,132.9228,133.1518,428298.0
2018-11-01 12:00:00,139.54,139.89,139.27,139.74,336195.0,133.1423,133.4762,132.8847,133.3331,336195.0
2018-11-01 12:30:00,139.74,139.89,139.56,139.84,337517.0,133.3331,133.4762,133.1614,133.4285,337517.0
2018-11-01 13:00:00,139.82,140.05,139.73,139.85,469019.0,133.4095,133.6289,133.3236,133.4381,469019.0
2018-11-01 13:30:00,139.85,139.94,139.54,139.81,341070.0,133.4381,133.524,133.1423,133.3999,341070.0
2018-11-01 14:00:00,139.82,140.38,139.66,140.34,393758.0,133.4095,133.9438,133.2568,133.9056,393758.0
2018-11-01 14:30:00,140.34,140.51,140.06,140.43,435134.0,133.9056,134.0678,133.6385,133.9915,435134.0
2018-11-01 15:00:00,140.43,140.76,140.19,140.72,429086.0,133.9915,134.3064,133.7625,134.2682,429086.0
2018-11-01 15:30:00,140.72,140.87,140.43,140.82,1542928.0,134.2682,134.4113,133.9915,134.3636,1542928.0
2018-11-02 09:30:00,141.11,141.46,140.49,140.7,771911.0,134.6403,134.9743,134.0487,134.2491,771911.0
2018-11-02 10:00:00,140.67,140.73,139.83,139.83,524553.0,134.2205,134.2777,133.419,133.419,524553.0
2018-11-02 10:30:00,139.81,139.95,139.05,139.3,637854.0,133.3999,133.5335,132.6748,132.9133,637854.0
2018-11-02 11:00:00,139.3,139.45,138.6,138.98,564301.0,132.9133,133.0564,132.2454,132.608,564301.0
2018-11-02 11:30:00,138.97,139.19,138.56,139.15,346890.0,132.5984,132.8083,132.2072,132.7702,346890.0
2018-11-02 12:00:00,139.19,139.3,138.76,138.96,355784.0,132.8083,132.9133,132.3981,132.5889,355784.0
2018-11-02 12:30:00,138.97,139.01,137.91,138.09,393013.0,132.5984,132.6366,131.587,131.7588,393013.0
2018-11-02 13:00:00,138.12,138.56,137.85,138.53,392851.0,131.7874,132.2072,131.5298,132.1786,392851.0
2018-11-02 13:30:00,138.52,139.08,138.41,138.77,317311.0,132.1691,132.7034,132.0641,132.4076,317311.0
2018-11-02 14:00:00,138.77,139.79,138.28,139.67,319227.0,132.4076,133.3808,131.9401,133.2663,319227.0
2018-11-02 14:30:00,139.65,139.8,139.04,139.3,698438.0,133.2473,133.3904,132.6652,132.9133,698438.0
2018-11-02 15:00:00,139.31,139.45,138.78,139.15,437049.0,132.9228,133.0564,132.4171,132.7702,437049.0
2018-11-02 15:30:00,139.13,139.75,138.96,139.7,1258780.0,132.7511,133.3427,132.5889,133.295,1258780.0
2018-11-05 09:30:00,139.87,140.21,138.87,139.18,605407.0,133.4572,133.7816,132.503,132.7988,605407.0
2018-11-05 10:00:00,139.21,139.46,138.07,138.75,383962.0,132.8274,133.066,131.7397,132.3885,383962.0
2018-11-05 10:30:00,138.76,139.65,138.43,139.6,394556.0,132.3981,133.2473,132.0832,133.1995,394556.0
2018-11-05 11:00:00,139.55,139.8,138.72,138.88,226400.0,133.1518,133.3904,132.3599,132.5126,226400.0
2018-11-05 11:30:00,138.88,139.15,138.63,139.07,224411.0,132.5126,132.7702,132.274,132.6938,224411.0
2018-11-05 12:00:00,139.07,139.11,138.66,138.79,191470.0,132.6938,132.732,132.3026,132.4267,191470.0
2018-11-05 12:30:00,138.77,138.85,138.11,138.31,323072.0,132.4076,132.4839,131.7779,131.9687,323072.0
2018-11-05 13:00:00,138.32,139.01,138.28,138.88,224013.0,131.9782,132.6366,131.9401,132.5126,224013.0
2018-11-05 13:30:00,138.89,139.21,138.75,139.1,172085.0,132.5221,132.8274,132.3885,132.7225,172085.0
2018-11-05 14:00:00,139.11,140.05,138.94,139.93,330789.0,132.732,133.6289,132.5698,133.5144,330789.0
2018-11-05 14:30:00,139.93,139.98,139.55,139.75,259042.0,133.5144,133.5621,133.1518,133.3427,259042.0
2018-11-05 15:00:00,139.76,139.9,139.4,139.69,363244.0,133.3522,133.4858,133.0087,133.2854,363244.0
2018-11-05 15:30:00,139.69,139.99,139.43,139.8,802697.0,133.2854,133.5717,133.0373,133.3904,802697.0
2018-11-06 09:30:00,139.8,140.91,139.72,140.58,513915.0,133.3904,134.4495,133.314,134.1346,513915.0
2018-11-06 10:00:00,140.57,140.78,140.17,140.35,231481.0,134.1251,134.3254,133.7434,133.9152,231481.0
2018-11-06 10:30:00,140.41,140.53,139.8,140.0,257696.0,133.9724,134.0869,133.3904,133.5812,257696.0
2018-11-06 11:00:00,140.02,140.73,139.72,140.28,252509.0,133.6003,134.2777,133.314,133.8484,252509.0
2018-11-06 11:30:00,140.27,140.73,140.24,140.65,158028.0,133.8388,134.2777,133.8102,134.2014,158028.0
2018-11-06 12:00:00,140.67,140.81,140.41,140.5,126547.0,134.2205,134.3541,133.9724,134.0583,126547.0
2018-11-06 12:30:00,140.52,140.8,140.5,140.61,116580.0,134.0774,134.3445,134.0583,134.1632,116580.0
2018-11-06 13:00:00,140.61,140.75,140.52,140.57,133440.0,134.1632,134.2968,134.0774,134.1251,133440.0
2018-11-06 13:30:00,140.57,140.78,140.52,140.66,219618.0,134.1251,134.3254,134.0774,134.2109,219618.0
2018-11-06 14:00:00,140.65,140.66,139.73,139.89,217586.0,134.2014,134.2109,133.3236,133.4762,217586.0
2018-11-06 14:30:00,139.87,140.19,139.8,140.06,184803.0,133.4572,133.7625,133.3904,133.6385,184803.0
2018-11-06 15:00:00,140.06,140.52,139.92,140.39,185397.0,133.6385,134.0774,133.5049,133.9533,185397.0
2018-11-06 15:30:00,140.39,140.91,140.01,140.78,674715.0,133.9533,134.4495,133.5907,134.3254,674715.0
2018-11-07 09:30:00,142.34,143.59,142.32,143.27,1247754.0,135.8139,137.0066,135.7948,136.7013,1247754.0
2018-11-07 10:00:00,143.21,144.09,143.09,144.01,739749.0,136.644,137.4837,136.5295,137.4074,739749.0
2018-11-07 10:30:00,144.0,144.41,143.83,143.92,518893.0,137.3978,137.789,137.2356,137.3215,518893.0
2018-11-07 11:00:00,143.94,144.45,143.68,144.01,438537.0,137.3406,137.8272,137.0925,137.4074,438537.0
2018-11-07 11:30:00,144.02,144.17,143.58,144.06,323600.0,137.4169,137.56,136.9971,137.4551,323600.0
2018-11-07 12:00:00,144.07,144.31,143.94,144.14,364997.0,137.4646,137.6936,137.3406,137.5314,364997.0
2018-11-07 12:30:00,144.16,144.4,143.96,144.12,327205.0,137.5505,137.7795,137.3596,137.5123,327205.0
2018-11-07 13:00:00,144.12,144.23,143.79,143.87,300255.0,137.5123,137.6173,137.1974,137.2738,300255.0
2018-11-07 13:30:00,143.87,144.05,143.5,143.87,283844.0,137.2738,137.4455,136.9207,137.2738,283844.0
2018-11-07 14:00:00,143.86,144.24,143.81,144.06,341985.0,137.2642,137.6268,137.2165,137.4551,341985.0
2018-11-07 14:30:00,144.07,144.51,144.0,144.13,404361.0,137.4646,137.8844,137.3978,137.5218,404361.0
2018-11-07 15:00:00,144.12,144.56,144.1,144.53,467037.0,137.5123,137.9321,137.4932,137.9035,467037.0
2018-11-07 15:30:00,144.53,144.9,144.05,144.74,1550356.0,137.9035,138.2565,137.4455,138.1039,1550356.0
2018-11-08 09:30:00,144.6,144.8,143.65,144.67,607001.0,137.9703,138.1611,137.0639,138.0371,607001.0
2018-11-08 10:00:00,144.68,145.0,144.16,144.56,326471.0,138.0466,138.352,137.5505,137.9321,326471.0
2018-11-08 10:30:00,144.53,145.21,144.46,145.19,288026.0,137.9035,138.5523,137.8367,138.5333,288026.0
2018-11-08 11:00:00,145.19,145.41,144.93,145.19,310641.0,138.5333,138.7432,138.2852,138.5333,310641.0
2018-11-08 11:30:00,145.2,145.38,145.0,145.03,251998.0,138.5428,138.7145,138.352,138.3806,251998.0
2018-11-08 12:00:00,145.04,145.07,144.83,144.86,186478.0,138.3901,138.4188,138.1898,138.2184,186478.0
2018-11-08 12:30:00,144.86,145.07,144.38,144.41,214670.0,138.2184,138.4188,137.7604,137.789,214670.0
2018-11-08 13:00:00,144.4,144.73,144.38,144.45,239260.0,137.7795,138.0943,137.7604,137.8272,239260.0
2018-11-08 13:30:00,144.43,144.76,144.39,144.67,180268.0,137.8081,138.123,137.7699,138.0371,180268.0
2018-11-08 14:00:00,144.65,145.08,144.2,144.68,264948.0,138.018,138.4283,137.5886,138.0466,264948.0
2018-11-08 14:30:00,144.66,144.72,144.1,144.66,286746.0,138.0276,138.0848,137.4932,138.0276,286746.0
2018-11-08 15:00:00,144.65,144.97,144.41,144.72,275605.0,138.018,138.3233,137.789,138.0848,275605.0
2018-11-08 15:30:00,144.72,145.46,144.56,145.24,845092.0,138.0848,138.7909,137.9321,138.581,845092.0
2018-11-09 09:30:00,144.2,144.57,142.36,143.68,786472.0,137.5886,137.9417,135.833,137.0925,786472.0
2018-11-09 10:00:00,143.68,143.88,142.8,143.14,497781.0,137.0925,137.2833,136.2528,136.5772,497781.0
2018-11-09 10:30:00,143.15,143.64,142.87,143.22,358204.0,136.5868,137.0543,136.3196,136.6536,358204.0
2018-11-09 11:00:00,143.23,143.44,142.93,143.21,396781.0,136.6631,136.8635,136.3769,136.644,396781.0
2018-11-09 11:30:00,143.2,143.34,142.63,142.72,273390.0,136.6345,136.7681,136.0906,136.1765,273390.0
2018-11-09 12:00:00,142.73,142.97,142.58,142.78,225286.0,136.186,136.415,136.0429,136.2337,225286.0
2018-11-09 12:30:00,142.78,142.98,142.65,142.84,201006.0,136.2337,136.4246,136.1097,136.291,201006.0
2018-11-09 13:00:00,142.84,143.11,142.7,142.94,166600.0,136.291,136.5486,136.1574,136.3864,166600.0
2018-11-09 13:30:00,142.93,142.93,142.45,142.6,218394.0,136.3769,136.3769,135.9189,136.062,218394.0
2018-11-09 14:00:00,142.6,142.89,142.47,142.7,419236.0,136.062,136.3387,135.938,136.1574,419236.0
2018-11-09 14:30:00,142.7,143.58,142.66,143.34,284350.0,136.1574,136.9971,136.1192,136.7681,284350.0
2018-11-09 15:00:00,143.35,144.11,143.29,143.93,426540.0,136.7776,137.5028,136.7204,137.331,426540.0
2018-11-09 15:30:00,143.91,144.35,143.84,143.92,848541.0,137.3119,137.7318,137.2451,137.3215,848541.0
2018-11-12 09:30:00,143.42,143.64,142.01,142.52,519826.0,136.8444,137.0543,135.499,135.9857,519826.0
2018-11-12 10:00:00,142.52,142.53,141.27,141.41,521254.0,135.9857,135.9952,134.793,134.9266,521254.0
2018-11-12 10:30:00,141.42,141.43,139.93,139.97,696583.0,134.9361,134.9456,133.5144,133.5526,696583.0
2018-11-12 11:00:00,139.97,140.0,139.28,139.33,627484.0,133.5526,133.5812,132.8942,132.9419,627484.0
2018-11-12 11:30:00,139.31,140.22,139.17,140.11,464870.0,132.9228,133.7911,132.7893,133.6862,464870.0
2018-11-12 12:00:00,140.11,140.55,140.09,140.29,236771.0,133.6862,134.106,133.6671,133.8579,236771.0
2018-11-12 12:30:00,140.29,140.63,140.16,140.34,490220.0,133.8579,134.1823,133.7339,133.9056,490220.0
2018-11-12 13:00:00,140.36,140.65,140.06,140.52,443500.0,133.9247,134.2014,133.6385,134.0774,443500.0
2018-11-12 13:30:00,140.52,140.76,139.86,140.54,388251.0,134.0774,134.3064,133.4476,134.0964,388251.0
2018-11-12 14:00:00,140.53,140.99,140.42,140.47,252408.0,134.0869,134.5258,133.9819,134.0297,252408.0
2018-11-12 14:30:00,140.46,141.01,140.24,140.3,307953.0,134.0201,134.5449,133.8102,133.8674,307953.0
2018-11-12 15:00:00,140.27,140.69,139.95,140.4,397864.0,133.8388,134.2396,133.5335,133.9629,397864.0
2018-11-12 15:30:00,140.4,140.46,139.66,139.79,1328831.0,133.9629,134.0201,133.2568,133.3808,1328831.0
2018-11-13 09:30:00,140.35,141.9,140.06,140.25,538634.0,133.9152,135.3941,133.6385,133.8197,538634.0
2018-11-13 10:00:00,140.27,140.46,139.34,139.34,498101.0,133.8388,134.0201,132.9515,132.9515,498101.0
2018-11-13 10:30:00,139.32,140.18,139.29,140.07,384078.0,132.9324,133.753,132.9038,133.648,384078.0
2018-11-13 11:00:00,140.06,141.22,140.04,140.82,413004.0,133.6385,134.7453,133.6194,134.3636,413004.0
2018-11-13 11:30:00,140.78,140.93,140.23,140.41,264522.0,134.3254,134.4686,133.8007,133.9724,264522.0
2018-11-13 12:00:00,140.47,140.96,140.21,140.74,233593.0,134.0297,134.4972,133.7816,134.2873,233593.0
2018-11-13 12:30:00,140.76,140.76,140.05,140.2,212608.0,134.3064,134.3064,133.6289,133.772,212608.0
2018-11-13 13:00:00,140.21,140.42,139.96,140.21,167739.0,133.7816,133.9819,133.543,133.7816,167739.0
2018-11-13 13:30:00,140.23,140.7,140.11,140.16,159568.0,133.8007,134.2491,133.6862,133.7339,159568.0
2018-11-13 14:00:00,140.16,140.22,139.1,139.61,267931.0,133.7339,133.7911,132.7225,133.2091,267931.0
2018-11-13 14:30:00,139.61,139.84,139.01,139.43,353770.0,133.2091,133.4285,132.6366,133.0373,353770.0
2018-11-13 15:00:00,139.41,140.0,139.16,139.58,325633.0,133.0183,133.5812,132.7797,133.1805,325633.0
2018-11-13 15:30:00,139.56,141.15,139.18,139.72,756446.0,133.1614,134.6785,132.7988,133.314,756446.0
2018-11-14 09:30:00,142.02,142.6,140.51,140.97,735115.0,135.5086,136.062,134.0678,134.5067,735115.0
2018-11-14 10:00:00,140.93,140.98,140.03,140.54,348378.0,134.4686,134.5163,133.6098,134.0964,348378.0
2018-11-14 10:30:00,140.5,140.68,139.87,140.2,358197.0,134.0583,134.23,133.4572,133.772,358197.0
2018-11-14 11:00:00,140.16,140.17,139.66,140.05,367700.0,133.7339,133.7434,133.2568,133.6289,367700.0
2018-11-14 11:30:00,140.03,140.13,139.47,140.06,350739.0,133.6098,133.7052,133.0755,133.6385,350739.0
2018-11-14 12:00:00,140.08,140.21,139.39,140.07,180219.0,133.6575,133.7816,132.9992,133.648,180219.0
2018-11-14 12:30:00,140.01,140.08,139.23,139.33,242476.0,133.5907,133.6575,132.8465,132.9419,242476.0
2018-11-14 13:00:00,139.32,139.64,139.03,139.34,212951.0,132.9324,133.2377,132.6557,132.9515,212951.0
2018-11-14 13:30:00,139.3,139.38,138.63,139.04,201908.0,132.9133,132.9896,132.274,132.6652,201908.0
2018-11-14 14:00:00,138.99,139.7,138.41,139.12,271124.0,132.6175,133.295,132.0641,132.7416,271124.0
2018-11-14 14:30:00,139.1,140.02,138.87,139.92,281013.0,132.7225,133.6003,132.503,133.5049,281013.0
2018-11-14 15:00:00,139.95,140.51,139.76,140.11,395594.0,133.5335,134.0678,133.3522,133.6862,395594.0
2018-11-14 15:30:00,140.13,140.3,139.22,139.5,866123.0,133.7052,133.8674,132.837,133.1041,866123.0
2018-11-15 09:30:00,138.85,139.56,138.57,138.98,538573.0,132.7174,133.3961,132.4498,132.8417,538573.0
2018-11-15 10:00:00,138.96,139.26,138.46,138.5,535418.0,132.8226,133.1093,132.3447,132.3829,535418.0
2018-11-15 10:30:00,138.5,138.79,137.93,138.63,520211.0,132.3829,132.6601,131.8381,132.5072,520211.0
2018-11-15 11:00:00,138.64,139.62,138.4,139.21,623958.0,132.5167,133.4534,132.2873,133.0615,623958.0
2018-11-15 11:30:00,139.26,139.82,139.17,139.35,317393.0,133.1093,133.6446,133.0233,133.1954,317393.0
2018-11-15 12:00:00,139.35,139.75,138.76,139.0,355759.0,133.1954,133.5777,132.6314,132.8608,355759.0
2018-11-15 12:30:00,139.01,139.51,138.85,139.1,213376.0,132.8704,133.3483,132.7174,132.9564,213376.0
2018-11-15 13:00:00,139.1,140.02,138.78,140.02,312536.0,132.9564,133.8358,132.6505,133.8358,312536.0
2018-11-15 13:30:00,140.03,140.99,140.03,140.83,723567.0,133.8453,134.7629,133.8453,134.61,723567.0
2018-11-15 14:00:00,140.85,141.45,140.74,141.4,394231.0,134.6291,135.2026,134.524,135.1548,394231.0
2018-11-15 14:30:00,141.38,141.74,141.23,141.56,475035.0,135.1357,135.4798,134.9923,135.3077,475035.0
2018-11-15 15:00:00,141.55,141.84,140.66,141.05,539546.0,135.2982,135.5754,134.4475,134.8203,539546.0
2018-11-15 15:30:00,141.01,141.91,141.0,141.9,859733.0,134.782,135.6423,134.7725,135.6327,859733.0
2018-11-16 09:30:00,140.42,141.69,139.92,141.46,1064654.0,134.2181,135.432,133.7402,135.2122,1064654.0
2018-11-16 10:00:00,141.44,141.49,140.94,141.17,304378.0,135.193,135.2408,134.7151,134.935,304378.0
2018-11-16 10:30:00,141.16,141.84,141.12,141.41,281597.0,134.9254,135.5754,134.8872,135.1644,281597.0
2018-11-16 11:00:00,141.42,141.66,141.16,141.2,208990.0,135.1739,135.4033,134.9254,134.9636,208990.0
2018-11-16 11:30:00,141.22,141.37,140.31,140.55,338934.0,134.9828,135.1261,134.113,134.3424,338934.0
2018-11-16 12:00:00,140.56,140.96,140.33,140.37,266714.0,134.3519,134.7342,134.1321,134.1703,266714.0
2018-11-16 12:30:00,140.38,141.84,140.26,141.07,380176.0,134.1799,135.5754,134.0652,134.8394,380176.0
2018-11-16 13:00:00,141.07,141.13,140.39,140.56,275635.0,134.8394,134.8967,134.1894,134.3519,275635.0
2018-11-16 13:30:00,140.55,140.67,140.2,140.41,199334.0,134.3424,134.4571,134.0078,134.2085,199334.0
2018-11-16 14:00:00,140.41,140.78,140.12,140.43,268518.0,134.2085,134.5622,133.9313,134.2277,268518.0
2018-11-16 14:30:00,140.46,140.71,140.38,140.57,268024.0,134.2563,134.4953,134.1799,134.3615,268024.0
2018-11-16 15:00:00,140.58,140.89,140.45,140.62,300481.0,134.371,134.6673,134.2468,134.4093,300481.0
2018-11-16 15:30:00,140.63,140.76,140.01,140.22,930491.0,134.4188,134.5431,133.8262,134.0269,930491.0
2018-11-19 09:30:00,140.47,140.57,138.27,138.69,557165.0,134.2659,134.3615,132.1631,132.5645,557165.0
2018-11-19 10:00:00,138.71,138.73,136.88,137.19,702508.0,132.5836,132.6027,130.8344,131.1308,702508.0
2018-11-19 10:30:00,137.17,137.17,136.21,136.72,676398.0,131.1116,131.1116,130.194,130.6815,676398.0
2018-11-19 11:00:00,136.72,136.83,135.2,135.44,582149.0,130.6815,130.7867,129.2286,129.458,582149.0
2018-11-19 11:30:00,135.42,135.73,134.64,134.97,543244.0,129.4389,129.7352,128.6934,129.0088,543244.0
2018-11-19 12:00:00,134.97,135.31,134.5,135.19,580106.0,129.0088,129.3338,128.5596,129.2191,580106.0
2018-11-19 12:30:00,135.17,135.48,134.7,135.24,406635.0,129.2,129.4963,128.7507,129.2669,406635.0
2018-11-19 13:00:00,135.26,135.27,134.45,134.64,387634.0,129.286,129.2956,128.5118,128.6934,387634.0
2018-11-19 13:30:00,134.66,135.33,134.35,134.61,344206.0,128.7125,129.3529,128.4162,128.6647,344206.0
2018-11-19 14:00:00,134.62,134.95,134.25,134.83,392089.0,128.6743,128.9897,128.3206,128.875,392089.0
2018-11-19 14:30:00,134.83,135.11,134.54,134.93,403044.0,128.875,129.1426,128.5978,128.9706,403044.0
2018-11-19 15:00:00,134.93,135.25,134.72,134.9,456633.0,128.9706,129.2764,128.7698,128.9419,456633.0
2018-11-19 15:30:00,134.91,135.01,134.25,134.77,1223383.0,128.9515,129.047,128.3206,128.8176,1223383.0
2018-11-20 09:30:00,130.31,133.06,129.54,131.77,2115198.0,124.5546,127.1832,123.8186,125.9501,2115198.0
2018-11-20 10:00:00,131.81,132.55,130.6,132.13,1034604.0,125.9884,126.6957,124.8318,126.2942,1034604.0
2018-11-20 10:30:00,132.14,133.66,132.0,133.48,845455.0,126.3038,127.7567,126.17,127.5846,845455.0
2018-11-20 11:00:00,133.51,133.68,132.63,132.86,589974.0,127.6133,127.7758,126.7722,126.992,589974.0
2018-11-20 11:30:00,132.86,134.48,132.86,134.03,667683.0,126.992,128.5404,126.992,128.1103,667683.0
2018-11-20 12:00:00,134.04,134.53,133.65,134.33,427958.0,128.1199,128.5882,127.7471,128.3971,427958.0
2018-11-20 12:30:00,134.29,134.48,133.45,133.71,399024.0,128.3588,128.5404,127.5559,127.8045,399024.0
2018-11-20 13:00:00,133.69,134.0,132.67,132.99,508091.0,127.7853,128.0816,126.8104,127.1163,508091.0
2018-11-20 13:30:00,132.99,133.47,132.89,133.1,386750.0,127.1163,127.5751,127.0207,127.2214,386750.0
2018-11-20 14:00:00,133.06,133.34,132.61,132.84,450471.0,127.1832,127.4508,126.753,126.9729,450471.0
2018-11-20 14:30:00,132.84,133.27,132.7,132.84,524487.0,126.9729,127.3839,126.8391,126.9729,524487.0
2018-11-20 15:00:00,132.87,133.3,132.18,133.1,713350.0,127.0016,127.4126,126.342,127.2214,713350.0
2018-11-20 15:30:00,133.12,133.36,132.85,133.19,1229910.0,127.2405,127.4699,126.9824,127.3074,1229910.0
2018-11-21 09:30:00,134.36,135.62,133.63,134.18,1295334.0,128.4257,129.6301,127.728,128.2537,1295334.0
2018-11-21 10:00:00,134.22,134.83,133.9,134.67,501100.0,128.2919,128.875,127.9861,128.7221,501100.0
2018-11-21 10:30:00,134.67,135.05,134.34,135.03,498189.0,128.7221,129.0853,128.4066,129.0662,498189.0
2018-11-21 11:00:00,135.01,135.78,134.81,135.36,515295.0,129.047,129.783,128.8559,129.3816,515295.0
2018-11-21 11:30:00,135.35,135.56,135.06,135.37,335126.0,129.372,129.5727,129.0948,129.3911,335126.0
2018-11-21 12:00:00,135.39,135.52,134.84,134.84,260310.0,129.4103,129.5345,128.8845,128.8845,260310.0
2018-11-21 12:30:00,134.84,135.09,134.76,135.09,200917.0,128.8845,129.1235,128.8081,129.1235,200917.0
2018-11-21 13:00:00,135.09,135.33,134.88,135.26,239597.0,129.1235,129.3529,128.9228,129.286,239597.0
2018-11-21 13:30:00,135.25,135.51,135.24,135.48,227107.0,129.2764,129.525,129.2669,129.4963,227107.0
2018-11-21 14:00:00,135.48,135.48,135.23,135.37,189013.0,129.4963,129.4963,129.2573,129.3911,189013.0
2018-11-21 14:30:00,135.37,135.43,135.07,135.2,236894.0,129.3911,129.4485,129.1044,129.2286,236894.0
2018-11-21 15:00:00,135.21,135.47,135.04,135.08,301835.0,129.2382,129.4867,129.0757,129.1139,301835.0
2018-11-21 15:30:00,135.05,135.05,134.39,134.43,768628.0,129.0853,129.0853,128.4544,128.4927,768628.0
2018-11-23 09:30:00,132.59,134.2,132.49,133.98,593430.0,126.7339,128.2728,126.6383,128.0625,593430.0
2018-11-23 10:00:00,134.03,134.25,133.42,133.59,376498.0,128.1103,128.3206,127.5273,127.6898,376498.0
2018-11-23 10:30:00,133.61,133.84,133.01,133.61,328575.0,127.7089,127.9287,127.1354,127.7089,328575.0
2018-11-23 11:00:00,133.61,133.9,133.34,133.74,288433.0,127.7089,127.9861,127.4508,127.8331,288433.0
2018-11-23 11:30:00,133.74,133.82,133.07,133.11,273901.0,127.8331,127.9096,127.1927,127.231,273901.0
2018-11-23 12:00:00,133.1,133.27,132.79,133.02,387890.0,127.2214,127.3839,126.9251,127.1449,387890.0
2018-11-23 12:30:00,133.02,133.14,132.75,132.85,545403.0,127.1449,127.2596,126.8869,126.9824,545403.0
2018-11-26 09:30:00,134.6,135.47,134.25,135.47,846881.0,128.6551,129.4867,128.3206,129.4867,846881.0
2018-11-26 10:00:00,135.48,135.63,135.2,135.33,473233.0,129.4963,129.6397,129.2286,129.3529,473233.0
2018-11-26 10:30:00,135.33,135.77,135.17,135.52,535652.0,129.3529,129.7735,129.2,129.5345,535652.0
2018-11-26 11:00:00,135.52,136.17,135.36,135.98,660684.0,129.5345,130.1558,129.3816,129.9742,660684.0
2018-11-26 11:30:00,135.97,136.12,135.58,136.04,446223.0,129.9646,130.108,129.5919,130.0315,446223.0
2018-11-26 12:00:00,136.04,136.16,135.65,135.76,277547.0,130.0315,130.1462,129.6588,129.7639,277547.0
2018-11-26 12:30:00,135.74,135.74,135.29,135.6,237095.0,129.7448,129.7448,129.3147,129.611,237095.0
2018-11-26 13:00:00,135.62,135.79,135.47,135.52,211668.0,129.6301,129.7926,129.4867,129.5345,211668.0
2018-11-26 13:30:00,135.52,135.71,135.21,135.67,388323.0,129.5345,129.7161,129.2382,129.6779,388323.0
2018-11-26 14:00:00,135.67,135.96,135.47,135.92,313730.0,129.6779,129.9551,129.4867,129.9168,313730.0
2018-11-26 14:30:00,135.92,136.49,135.64,136.48,500702.0,129.9168,130.4617,129.6492,130.4521,500702.0
2018-11-26 15:00:00,136.49,136.52,135.86,135.9,549983.0,130.4617,130.4903,129.8595,129.8977,549983.0
2018-11-26 15:30:00,135.92,136.26,135.87,135.94,903095.0,129.9168,130.2418,129.8691,129.936,903095.0
2018-11-27 09:30:00,135.28,135.44,134.12,135.33,798273.0,129.3051,129.458,128.1963,129.3529,798273.0
2018-11-27 10:00:00,135.29,136.02,134.95,135.57,567941.0,129.3147,130.0124,128.9897,129.5823,567941.0
2018-11-27 10:30:00,135.55,136.31,135.28,135.97,566179.0,129.5632,130.2896,129.3051,129.9646,566179.0
2018-11-27 11:00:00,135.97,136.22,135.27,135.54,390439.0,129.9646,130.2036,129.2956,129.5536,390439.0
2018-11-27 11:30:00,135.53,135.53,134.94,135.39,353472.0,129.5441,129.5441,128.9801,129.4103,353472.0
2018-11-27 12:00:00,135.4,135.8,135.25,135.3,218507.0,129.4198,129.8021,129.2764,129.3242,218507.0
2018-11-27 12:30:00,135.29,135.52,134.98,135.09,211208.0,129.3147,129.5345,129.0184,129.1235,211208.0
2018-11-27 13:00:00,135.09,135.29,134.68,135.22,306475.0,129.1235,129.3147,128.7316,129.2478,306475.0
2018-11-27 13:30:00,135.23,135.57,135.21,135.53,194517.0,129.2573,129.5823,129.2382,129.5441,194517.0
2018-11-27 14:00:00,135.55,135.74,135.43,135.64,235879.0,129.5632,129.7448,129.4485,129.6492,235879.0
2018-11-27 14:30:00,135.64,135.89,135.53,135.8,225420.0,129.6492,129.8882,129.5441,129.8021,225420.0
2018-11-27 15:00:00,135.8,135.96,135.63,135.9,314566.0,129.8021,129.9551,129.6397,129.8977,314566.0
2018-11-27 15:30:00,135.91,136.08,135.66,135.96,837547.0,129.9073,130.0698,129.6683,129.9551,837547.0
2018-11-28 09:30:00,137.07,138.54,136.86,138.22,1048497.0,131.0161,132.4211,130.8153,132.1153,1048497.0
2018-11-28 10:00:00,138.2,138.54,137.98,137.98,515169.0,132.0961,132.4211,131.8859,131.8859,515169.0
2018-11-28 10:30:00,137.99,138.43,137.85,137.97,566602.0,131.8954,132.316,131.7616,131.8763,566602.0
2018-11-28 11:00:00,137.97,138.01,137.45,137.54,444063.0,131.8763,131.9145,131.3793,131.4653,444063.0
2018-11-28 11:30:00,137.55,138.06,137.5,137.97,363836.0,131.4749,131.9623,131.4271,131.8763,363836.0
2018-11-28 12:00:00,137.98,139.76,137.96,139.68,803081.0,131.8859,133.5872,131.8667,133.5108,803081.0
2018-11-28 12:30:00,139.68,139.86,139.29,139.69,493660.0,133.5108,133.6828,133.138,133.5203,493660.0
2018-11-28 13:00:00,139.7,140.41,139.44,140.37,539497.0,133.5299,134.2085,133.2814,134.1703,539497.0
2018-11-28 13:30:00,140.4,141.18,140.39,140.99,662047.0,134.199,134.9445,134.1894,134.7629,662047.0
2018-11-28 14:00:00,140.99,141.0,140.32,140.48,382544.0,134.7629,134.7725,134.1225,134.2754,382544.0
2018-11-28 14:30:00,140.5,140.65,140.29,140.31,297521.0,134.2946,134.4379,134.0938,134.113,297521.0
2018-11-28 15:00:00,140.31,140.69,140.15,140.64,339217.0,134.113,134.4762,133.96,134.4284,339217.0
2018-11-28 15:30:00,140.65,141.54,140.6,141.44,1177142.0,134.4379,135.2886,134.3901,135.193,1177142.0
2018-11-29 09:30:00,140.69,140.7,139.65,140.36,1028932.0,134.4762,134.4857,133.4821,134.1607,1028932.0
2018-11-29 10:00:00,140.35,140.6,139.45,139.5,667453.0,134.1512,134.3901,133.2909,133.3387,667453.0
2018-11-29 10:30:00,139.47,140.04,138.71,139.11,656813.0,133.3101,133.8549,132.5836,132.966,656813.0
2018-11-29 11:00:00,139.1,139.96,138.91,139.91,625590.0,132.9564,133.7784,132.7748,133.7306,625590.0
2018-11-29 11:30:00,139.93,140.07,139.55,139.74,357692.0,133.7497,133.8836,133.3865,133.5681,357692.0
2018-11-29 12:00:00,139.75,139.76,139.25,139.53,330105.0,133.5777,133.5872,133.0998,133.3674,330105.0
2018-11-29 12:30:00,139.53,139.75,139.27,139.41,392801.0,133.3674,133.5777,133.1189,133.2527,392801.0
2018-11-29 13:00:00,139.41,139.54,139.09,139.42,270101.0,133.2527,133.377,132.9468,133.2623,270101.0
2018-11-29 13:30:00,139.43,139.6,139.22,139.36,270207.0,133.2718,133.4343,133.0711,133.2049,270207.0
2018-11-29 14:00:00,139.36,140.04,139.23,139.82,415825.0,133.2049,133.8549,133.0807,133.6446,415825.0
2018-11-29 14:30:00,139.82,140.13,139.53,140.1,424066.0,133.6446,133.9409,133.3674,133.9122,424066.0
2018-11-29 15:00:00,140.11,140.15,139.64,139.83,499975.0,133.9218,133.96,133.4725,133.6542,499975.0
2018-11-29 15:30:00,139.82,139.86,139.03,139.12,930397.0,133.6446,133.6828,132.8895,132.9755,930397.0
2018-11-30 09:30:00,139.01,139.97,138.63,139.76,504090.0,132.8704,133.788,132.5072,133.5872,504090.0
2018-11-30 10:00:00,139.75,140.24,139.73,139.95,328195.0,133.5777,134.046,133.5586,133.7689,328195.0
2018-11-30 10:30:00,139.97,140.36,139.87,140.13,415134.0,133.788,134.1607,133.6924,133.9409,415134.0
2018-11-30 11:00:00,140.12,140.35,139.9,139.94,253429.0,133.9313,134.1512,133.7211,133.7593,253429.0
2018-11-30 11:30:00,139.93,140.75,139.89,140.59,431005.0,133.7497,134.5335,133.7115,134.3806,431005.0
2018-11-30 12:00:00,140.6,140.74,140.41,140.63,329471.0,134.3901,134.524,134.2085,134.4188,329471.0
2018-11-30 12:30:00,140.63,140.81,140.53,140.67,217289.0,134.4188,134.5909,134.3232,134.4571,217289.0
2018-11-30 13:00:00,140.67,141.09,140.5,141.03,201245.0,134.4571,134.8585,134.2946,134.8012,201245.0
2018-11-30 13:30:00,141.04,141.5,141.02,141.37,260197.0,134.8107,135.2504,134.7916,135.1261,260197.0
2018-11-30 14:00:00,141.37,141.55,141.16,141.52,339300.0,135.1261,135.2982,134.9254,135.2695,339300.0
2018-11-30 14:30:00,141.54,141.68,141.4,141.48,357385.0,135.2886,135.4224,135.1548,135.2313,357385.0
2018-11-30 15:00:00,141.49,142.26,141.46,141.97,589237.0,135.2408,135.9768,135.2122,135.6996,589237.0
2018-11-30 15:30:00,141.97,142.12,140.94,141.63,1451513.0,135.6996,135.843,134.7151,135.3747,1451513.0
2018-12-03 09:30:00,145.0,145.22,143.85,145.04,1597339.0,138.5958,138.8061,137.4966,138.634,1597339.0
2018-12-03 10:00:00,145.03,145.72,145.0,145.36,843955.0,138.6245,139.284,138.5958,138.9399,843955.0
2018-12-03 10:30:00,145.37,145.48,144.54,144.61,658845.0,138.9495,139.0546,138.1561,138.223,658845.0
2018-12-03 11:00:00,144.62,144.83,144.36,144.67,632115.0,138.2326,138.4333,137.9841,138.2804,632115.0
2018-12-03 11:30:00,144.69,144.8,143.91,143.99,558743.0,138.2995,138.4046,137.554,137.6304,558743.0
2018-12-03 12:00:00,143.98,144.17,143.87,144.13,308933.0,137.6209,137.8025,137.5157,137.7642,308933.0
2018-12-03 12:30:00,144.13,144.49,143.9,144.15,296345.0,137.7642,138.1083,137.5444,137.7834,296345.0
2018-12-03 13:00:00,144.17,144.78,144.16,144.72,323952.0,137.8025,138.3855,137.7929,138.3282,323952.0
2018-12-03 13:30:00,144.71,144.71,144.35,144.62,311454.0,138.3186,138.3186,137.9745,138.2326,311454.0
2018-12-03 14:00:00,144.62,145.16,144.31,145.07,379796.0,138.2326,138.7487,137.9363,138.6627,379796.0
2018-12-03 14:30:00,145.08,145.09,144.63,144.81,395759.0,138.6723,138.6818,138.2422,138.4142,395759.0
2018-12-03 15:00:00,144.82,145.21,144.53,145.09,451041.0,138.4238,138.7965,138.1466,138.6818,451041.0
2018-12-03 15:30:00,145.1,145.25,144.79,145.01,1244415.0,138.6914,138.8348,138.3951,138.6054,1244415.0
2018-12-04 09:30:00,143.13,144.13,143.02,143.96,928950.0,136.8084,137.7642,136.7033,137.6017,928950.0
2018-12-04 10:00:00,143.96,144.21,143.52,144.05,461952.0,137.6017,137.8407,137.1812,137.6878,461952.0
2018-12-04 10:30:00,144.03,144.35,143.42,143.45,457382.0,137.6687,137.9745,137.0856,137.1143,457382.0
2018-12-04 11:00:00,143.43,143.73,143.2,143.32,375549.0,137.0952,137.3819,136.8753,136.99,375549.0
2018-12-04 11:30:00,143.32,143.43,142.94,142.98,303519.0,136.99,137.0952,136.6268,136.665,303519.0
2018-12-04 12:00:00,142.97,142.99,141.13,141.13,779189.0,136.6555,136.6746,134.8967,134.8967,779189.0
2018-12-04 12:30:00,141.12,141.15,140.31,140.31,808016.0,134.8872,134.9159,134.113,134.113,808016.0
2018-12-04 13:00:00,140.29,140.66,139.55,139.94,498653.0,134.0938,134.4475,133.3865,133.7593,498653.0
2018-12-04 13:30:00,139.93,140.14,138.93,139.63,744893.0,133.7497,133.9505,132.7939,133.463,744893.0
2018-12-04 14:00:00,139.63,140.17,139.31,139.56,643593.0,133.463,133.9791,133.1571,133.3961,643593.0
2018-12-04 14:30:00,139.58,140.4,139.52,139.8,857577.0,133.4152,134.199,133.3578,133.6255,857577.0
2018-12-04 15:00:00,139.78,139.81,139.06,139.15,595334.0,133.6064,133.635,132.9182,133.0042,595334.0
2018-12-04 15:30:00,139.17,139.4,138.5,138.84,2005596.0,133.0233,133.2431,132.3829,132.7079,2005596.0
2018-12-06 09:30:00,135.04,136.88,133.48,136.08,2776219.0,129.0757,130.8344,127.5846,130.0698,2776219.0
2018-12-06 10:00:00,136.07,137.38,135.82,137.21,903921.0,130.0602,131.3124,129.8213,131.1499,903921.0
2018-12-06 10:30:00,137.2,137.97,136.72,136.88,788248.0,131.1403,131.8763,130.6815,130.8344,788248.0
2018-12-06 11:00:00,136.86,137.14,135.87,136.05,772493.0,130.8153,131.083,129.8691,130.0411,772493.0
2018-12-06 11:30:00,136.03,137.79,135.99,137.73,577540.0,130.022,131.7043,129.9838,131.6469,577540.0
2018-12-06 12:00:00,137.71,138.56,137.28,138.51,559762.0,131.6278,132.4402,131.2168,132.3925,559762.0
2018-12-06 12:30:00,138.51,139.5,138.24,139.21,962091.0,132.3925,133.3387,132.1344,133.0615,962091.0
2018-12-06 13:00:00,139.22,139.25,138.45,138.6,539357.0,133.0711,133.0998,132.3351,132.4785,539357.0
2018-12-06 13:30:00,138.58,139.6,138.17,139.53,513847.0,132.4594,133.4343,132.0675,133.3674,513847.0
2018-12-06 14:00:00,139.52,139.78,138.53,139.31,753611.0,133.3578,133.6064,132.4116,133.1571,753611.0
2018-12-06 14:30:00,139.31,139.55,138.22,139.37,574322.0,133.1571,133.3865,132.1153,133.2145,574322.0
2018-12-06 15:00:00,139.4,139.8,139.02,139.63,509611.0,133.2431,133.6255,132.8799,133.463,509611.0
2018-12-06 15:30:00,139.64,141.11,139.55,141.1,1409543.0,133.4725,134.8776,133.3865,134.8681,1409543.0
2018-12-07 09:30:00,140.82,142.13,140.01,141.17,953406.0,134.6004,135.8526,133.8262,134.935,953406.0
2018-12-07 10:00:00,141.17,141.42,139.18,139.85,604860.0,134.935,135.1739,133.0329,133.6733,604860.0
2018-12-07 10:30:00,139.88,140.05,138.96,139.22,553692.0,133.7019,133.8644,132.8226,133.0711,553692.0
2018-12-07 11:00:00,139.23,139.47,137.58,137.92,590259.0,133.0807,133.3101,131.5035,131.8285,590259.0
2018-12-07 11:30:00,137.92,138.45,137.44,137.45,317177.0,131.8285,132.3351,131.3697,131.3793,317177.0
2018-12-07 12:00:00,137.45,138.06,137.41,137.84,411359.0,131.3793,131.9623,131.341,131.752,411359.0
2018-12-07 12:30:00,137.83,138.36,137.07,138.2,382247.0,131.7425,132.2491,131.0161,132.0961,382247.0
2018-12-07 13:00:00,138.18,138.61,137.59,138.19,309654.0,132.077,132.488,131.5131,132.0866,309654.0
2018-12-07 13:30:00,138.16,138.21,137.3,137.3,203057.0,132.0579,132.1057,131.2359,131.2359,203057.0
2018-12-07 14:00:00,137.33,137.77,136.73,137.54,430431.0,131.2646,131.6851,130.6911,131.4653,430431.0
2018-12-07 14:30:00,137.59,137.68,136.36,136.49,425836.0,131.5131,131.5991,130.3374,130.4617,425836.0
2018-12-07 15:00:00,136.47,137.16,135.99,136.95,623825.0,130.4426,131.1021,129.9838,130.9014,623825.0
2018-12-07 15:30:00,136.95,137.92,136.77,137.1,1333279.0,130.9014,131.8285,130.7293,131.0447,1333279.0
2018-12-10 09:30:00,136.25,137.87,136.05,136.23,861750.0,130.2323,131.7807,130.0411,130.2132,861750.0
2018-12-10 10:00:00,136.25,137.42,136.21,136.61,407627.0,130.2323,131.3506,130.194,130.5764,407627.0
2018-12-10 10:30:00,136.59,136.86,135.63,135.76,345765.0,130.5573,130.8153,129.6397,129.7639,345765.0
2018-12-10 11:00:00,135.77,135.81,134.85,135.56,387736.0,129.7735,129.8117,128.8941,129.5727,387736.0
2018-12-10 11:30:00,135.55,136.44,135.51,135.82,330699.0,129.5632,130.4139,129.525,129.8213,330699.0
2018-12-10 12:00:00,135.8,135.91,135.22,135.47,311943.0,129.8021,129.9073,129.2478,129.4867,311943.0
2018-12-10 12:30:00,135.44,136.67,135.4,136.55,287116.0,129.458,130.6337,129.4198,130.519,287116.0
2018-12-10 13:00:00,136.57,136.74,136.07,136.1,238394.0,130.5381,130.7006,130.0602,130.0889,238394.0
2018-12-10 13:30:00,136.1,136.89,136.04,136.64,264858.0,130.0889,130.844,130.0315,130.605,264858.0
2018-12-10 14:00:00,136.64,136.87,136.17,136.76,191700.0,130.605,130.8249,130.1558,130.7197,191700.0
2018-12-10 14:30:00,136.8,137.65,136.8,137.03,242163.0,130.758,131.5704,130.758,130.9778,242163.0
2018-12-10 15:00:00,137.04,137.41,136.78,137.41,252531.0,130.9874,131.341,130.7389,131.341,252531.0
2018-12-10 15:30:00,137.41,138.27,137.4,137.76,819667.0,131.341,132.1631,131.3315,131.6756,819667.0
2018-12-11 09:30:00,139.94,140.07,138.02,138.18,776678.0,133.7593,133.8836,131.9241,132.077,776678.0
2018-12-11 10:00:00,138.15,138.56,137.42,138.5,484984.0,132.0484,132.4402,131.3506,132.3829,484984.0
2018-12-11 10:30:00,138.55,139.0,137.88,138.29,492134.0,132.4307,132.8608,131.7903,132.1822,492134.0
2018-12-11 11:00:00,138.28,138.29,137.34,137.51,516924.0,132.1726,132.1822,131.2741,131.4366,516924.0
2018-12-11 11:30:00,137.51,137.79,137.05,137.69,349677.0,131.4366,131.7043,130.9969,131.6087,349677.0
2018-12-11 12:00:00,137.64,137.66,136.41,136.71,320957.0,131.5609,131.58,130.3852,130.672,320957.0
2018-12-11 12:30:00,136.71,137.12,136.61,136.72,290914.0,130.672,131.0638,130.5764,130.6815,290914.0
2018-12-11 13:00:00,136.7,137.18,136.53,136.8,271827.0,130.6624,131.1212,130.4999,130.758,271827.0
2018-12-11 13:30:00,136.73,137.07,135.92,136.09,306244.0,130.6911,131.0161,129.9168,130.0793,306244.0
2018-12-11 14:00:00,136.09,137.46,135.93,137.39,324675.0,130.0793,131.3888,129.9264,131.3219,324675.0
2018-12-11 14:30:00,137.34,137.84,137.25,137.42,302419.0,131.2741,131.752,131.1881,131.3506,302419.0
2018-12-11 15:00:00,137.42,138.17,136.97,137.63,381227.0,131.3506,132.0675,130.9205,131.5513,381227.0
2018-12-11 15:30:00,137.67,138.15,136.79,136.81,957967.0,131.5896,132.0484,130.7484,130.7675,957967.0
2018-12-12 09:30:00,139.3,139.49,138.55,139.27,681579.0,133.1476,133.3292,132.4307,133.1189,681579.0
2018-12-12 10:00:00,139.31,140.58,139.15,139.96,660106.0,133.1571,134.371,133.0042,133.7784,660106.0
2018-12-12 10:30:00,139.94,140.64,139.87,140.62,567587.0,133.7593,134.4284,133.6924,134.4093,567587.0
2018-12-12 11:00:00,140.61,140.88,140.41,140.46,588366.0,134.3997,134.6578,134.2085,134.2563,588366.0
2018-12-12 11:30:00,140.45,140.6,140.12,140.33,341391.0,134.2468,134.3901,133.9313,134.1321,341391.0
2018-12-12 12:00:00,140.36,140.48,139.66,139.83,285190.0,134.1607,134.2754,133.4917,133.6542,285190.0
2018-12-12 12:30:00,139.84,139.89,139.58,139.75,247952.0,133.6637,133.7115,133.4152,133.5777,247952.0
2018-12-12 13:00:00,139.76,140.07,139.54,139.97,319179.0,133.5872,133.8836,133.377,133.788,319179.0
2018-12-12 13:30:00,139.97,139.99,139.57,139.73,201343.0,133.788,133.8071,133.4056,133.5586,201343.0
2018-12-12 14:00:00,139.72,139.76,138.46,138.62,326566.0,133.549,133.5872,132.3447,132.4976,326566.0
2018-12-12 14:30:00,138.6,138.95,138.17,138.82,335714.0,132.4785,132.813,132.0675,132.6888,335714.0
2018-12-12 15:00:00,138.78,138.97,138.27,138.39,577089.0,132.6505,132.8321,132.1631,132.2778,577089.0
2018-12-12 15:30:00,138.39,139.01,137.75,137.84,777312.0,132.2778,132.8704,131.666,131.752,777312.0
2018-12-13 09:30:00,138.3,139.13,137.84,138.29,655842.0,132.1917,132.9851,131.752,132.1822,655842.0
2018-12-13 10:00:00,138.32,138.94,138.02,138.13,445010.0,132.2108,132.8035,131.9241,132.0292,445010.0
2018-12-13 10:30:00,138.15,138.16,136.68,137.32,521214.0,132.0484,132.0579,130.6433,131.255,521214.0
2018-12-13 11:00:00,137.3,137.44,136.57,137.09,376703.0,131.2359,131.3697,130.5381,131.0352,376703.0
2018-12-13 11:30:00,137.06,137.48,136.55,136.57,323952.0,131.0065,131.4079,130.519,130.5381,323952.0
2018-12-13 12:00:00,136.55,136.7,136.15,136.6,319458.0,130.519,130.6624,130.1367,130.5668,319458.0
2018-12-13 12:30:00,136.57,137.06,136.5,136.64,192529.0,130.5381,131.0065,130.4712,130.605,192529.0
2018-12-13 13:00:00,136.59,136.72,136.19,136.69,289288.0,130.5573,130.6815,130.1749,130.6528,289288.0
2018-12-13 13:30:00,136.7,137.62,136.68,137.06,173711.0,130.6624,131.5418,130.6433,131.0065,173711.0
2018-12-13 14:00:00,137.09,137.19,136.63,136.9,178192.0,131.0352,131.1308,130.5955,130.8536,178192.0
2018-12-13 14:30:00,136.89,137.34,136.58,137.18,192709.0,130.844,131.2741,130.5477,131.1212,192709.0
2018-12-13 15:00:00,137.18,137.55,136.95,137.29,269369.0,131.1212,131.4749,130.9014,131.2263,269369.0
2018-12-13 15:30:00,137.28,137.94,137.11,137.48,1149966.0,131.2168,131.8476,131.0543,131.4079,1149966.0
2018-12-14 09:30:00,135.69,136.13,134.69,136.07,1009450.0,129.697,130.1176,128.7412,130.0602,1009450.0
2018-12-14 10:00:00,136.07,136.72,135.93,136.09,602108.0,130.0602,130.6815,129.9264,130.0793,602108.0
2018-12-14 10:30:00,136.06,136.72,135.55,136.11,378102.0,130.0507,130.6815,129.5632,130.0985,378102.0
2018-12-14 11:00:00,136.1,136.45,135.44,135.62,369953.0,130.0889,130.4234,129.458,129.6301,369953.0
2018-12-14 11:30:00,135.63,135.84,134.55,134.67,511935.0,129.6397,129.8404,128.6074,128.7221,511935.0
2018-12-14 12:00:00,134.68,135.24,134.68,135.15,412815.0,128.7316,129.2669,128.7316,129.1809,412815.0
2018-12-14 12:30:00,135.16,135.48,134.88,135.21,451425.0,129.1904,129.4963,128.9228,129.2382,451425.0
2018-12-14 13:00:00,135.2,135.65,134.96,135.1,302598.0,129.2286,129.6588,128.9992,129.1331,302598.0
2018-12-14 13:30:00,135.09,135.45,134.72,135.19,383012.0,129.1235,129.4676,128.7698,129.2191,383012.0
2018-12-14 14:00:00,135.19,135.45,134.99,135.36,368118.0,129.2191,129.4676,129.0279,129.3816,368118.0
2018-12-14 14:30:00,135.35,135.4,134.72,135.09,391773.0,129.372,129.4198,128.7698,129.1235,391773.0
2018-12-14 15:00:00,135.09,135.54,134.98,135.14,318711.0,129.1235,129.5536,129.0184,129.1713,318711.0
2018-12-14 15:30:00,135.14,135.44,134.85,135.09,1056728.0,129.1713,129.458,128.8941,129.1235,1056728.0
2018-12-17 09:30:00,134.21,134.43,132.03,132.96,1146371.0,128.2824,128.4927,126.1987,127.0876,1146371.0
2018-12-17 10:00:00,132.95,133.57,132.47,133.33,630228.0,127.078,127.6706,126.6192,127.4412,630228.0
2018-12-17 10:30:00,133.32,133.62,132.67,133.14,473038.0,127.4317,127.7184,126.8104,127.2596,473038.0
2018-12-17 11:00:00,133.16,134.04,133.02,133.62,519826.0,127.2787,128.1199,127.1449,127.7184,519826.0
2018-12-17 11:30:00,133.61,134.03,133.02,134.02,387126.0,127.7089,128.1103,127.1449,128.1008,387126.0
2018-12-17 12:00:00,134.03,134.29,133.79,133.92,235502.0,128.1103,128.3588,127.8809,128.0052,235502.0
2018-12-17 12:30:00,133.91,133.91,132.72,132.74,396945.0,127.9956,127.9956,126.8582,126.8773,396945.0
2018-12-17 13:00:00,132.74,132.89,132.15,132.21,531573.0,126.8773,127.0207,126.3134,126.3707,531573.0
2018-12-17 13:30:00,132.22,132.5,131.46,131.54,608177.0,126.3803,126.6479,125.6538,125.7303,608177.0
2018-12-17 14:00:00,131.54,132.1,131.27,131.68,476038.0,125.7303,126.2656,125.4722,125.8641,476038.0
2018-12-17 14:30:00,131.69,132.43,131.63,131.89,383170.0,125.8737,126.581,125.8163,126.0648,383170.0
2018-12-17 15:00:00,131.87,131.9,130.8,130.99,722482.0,126.0457,126.0744,125.023,125.2046,722482.0
2018-12-17 15:30:00,131.0,131.65,130.69,131.49,1934712.0,125.2141,125.8354,124.9178,125.6825,1934712.0
2018-12-18 09:30:00,132.29,133.47,132.02,133.03,928253.0,126.4472,127.5751,126.1891,127.1545,928253.0
2018-12-18 10:00:00,133.03,133.11,132.55,132.9,553792.0,127.1545,127.231,126.6957,127.0302,553792.0
2018-12-18 10:30:00,132.93,133.35,132.44,132.77,544469.0,127.0589,127.4604,126.5905,126.906,544469.0
2018-12-18 11:00:00,132.79,133.01,132.12,132.44,382400.0,126.9251,127.1354,126.2847,126.5905,382400.0
2018-12-18 11:30:00,132.45,133.19,132.42,132.92,511791.0,126.6001,127.3074,126.5714,127.0493,511791.0
2018-12-18 12:00:00,132.9,133.85,132.9,133.53,396169.0,127.0302,127.9383,127.0302,127.6324,396169.0
2018-12-18 12:30:00,133.54,134.17,133.51,134.02,267180.0,127.642,128.2441,127.6133,128.1008,267180.0
2018-12-18 13:00:00,134.04,134.15,133.77,134.05,373161.0,128.1199,128.225,127.8618,128.1294,373161.0
2018-12-18 13:30:00,134.06,134.07,133.45,133.64,408114.0,128.139,128.1486,127.5559,127.7375,408114.0
2018-12-18 14:00:00,133.63,133.92,133.33,133.66,464541.0,127.728,128.0052,127.4412,127.7567,464541.0
2018-12-18 14:30:00,133.65,133.65,132.06,132.13,491568.0,127.7471,127.7471,126.2273,126.2942,491568.0
2018-12-18 15:00:00,132.14,132.7,131.8,132.24,535718.0,126.3038,126.8391,125.9788,126.3994,535718.0
2018-12-18 15:30:00,132.28,133.57,132.27,132.71,933883.0,126.4376,127.6706,126.4281,126.8486,933883.0
2018-12-19 09:30:00,133.0,134.92,132.41,134.64,919913.0,127.1258,128.961,126.5619,128.6934,919913.0
2018-12-19 10:00:00,134.68,134.9,134.19,134.65,552130.0,128.7316,128.9419,128.2633,128.7029,552130.0
2018-12-19 10:30:00,134.66,135.05,134.45,134.6,450899.0,128.7125,129.0853,128.5118,128.6551,450899.0
2018-12-19 11:00:00,134.6,134.76,134.26,134.71,501408.0,128.6551,128.8081,128.3302,128.7603,501408.0
2018-12-19 11:30:00,134.7,135.22,134.52,135.19,261119.0,128.7507,129.2478,128.5787,129.2191,261119.0
2018-12-19 12:00:00,135.22,135.47,135.09,135.35,224725.0,129.2478,129.4867,129.1235,129.372,224725.0
2018-12-19 12:30:00,135.35,135.58,135.11,135.15,279673.0,129.372,129.5919,129.1426,129.1809,279673.0
2018-12-19 13:00:00,135.12,135.14,134.25,134.49,364852.0,129.1522,129.1713,128.3206,128.55,364852.0
2018-12-19 13:30:00,134.49,135.69,134.31,135.66,386364.0,128.55,129.697,128.378,129.6683,386364.0
2018-12-19 14:00:00,135.63,135.87,132.37,133.9,914721.0,129.6397,129.8691,126.5236,127.9861,914721.0
2018-12-19 14:30:00,133.9,134.44,131.09,131.33,659054.0,127.9861,128.5022,125.3002,125.5296,659054.0
2018-12-19 15:00:00,131.32,131.88,129.52,130.95,1284843.0,125.52,126.0553,123.7995,125.1664,1284843.0
2018-12-19 15:30:00,130.96,131.94,130.54,131.24,1233100.0,125.1759,126.1126,124.7745,125.4435,1233100.0
2018-12-20 09:30:00,130.16,131.71,129.85,131.19,1018765.0,124.4112,125.8928,124.1149,125.3958,1018765.0
2018-12-20 10:00:00,131.22,132.01,130.71,130.86,603958.0,125.4244,126.1795,124.937,125.0803,603958.0
2018-12-20 10:30:00,130.84,131.35,130.4,130.75,485899.0,125.0612,125.5487,124.6406,124.9752,485899.0
2018-12-20 11:00:00,130.72,130.72,128.78,129.25,717316.0,124.9465,124.9465,123.0922,123.5414,717316.0
2018-12-20 11:30:00,129.24,129.48,127.81,128.4,1204810.0,123.5319,123.7613,122.165,122.729,1204810.0
2018-12-20 12:00:00,128.41,129.65,128.07,129.58,666667.0,122.7385,123.9238,122.4136,123.8569,666667.0
2018-12-20 12:30:00,129.56,129.75,128.71,129.4,548149.0,123.8377,124.0194,123.0253,123.6848,548149.0
2018-12-20 13:00:00,129.42,129.45,128.44,128.96,419618.0,123.7039,123.7326,122.7672,123.2642,419618.0
2018-12-20 13:30:00,128.91,129.07,128.39,128.51,504008.0,123.2165,123.3694,122.7194,122.8341,504008.0
2018-12-20 14:00:00,128.54,128.81,127.15,128.81,846359.0,122.8628,123.1209,121.5342,123.1209,846359.0
2018-12-20 14:30:00,128.78,129.93,128.39,129.09,803896.0,123.0922,124.1914,122.7194,123.3885,803896.0
2018-12-20 15:00:00,129.05,129.58,128.27,128.81,685853.0,123.3503,123.8569,122.6047,123.1209,685853.0
2018-12-20 15:30:00,128.82,129.47,127.96,128.73,1630127.0,123.1304,123.7517,122.3084,123.0444,1630127.0
2018-12-21 09:30:00,127.2,128.7,125.75,127.94,4231369.0,121.582,123.0157,120.196,122.2893,4231369.0
2018-12-21 10:00:00,127.9,130.33,127.25,129.23,890860.0,122.2511,124.5737,121.6298,123.5223,890860.0
2018-12-21 10:30:00,129.3,129.53,128.08,128.35,545250.0,123.5892,123.8091,122.4231,122.6812,545250.0
2018-12-21 11:00:00,128.37,128.39,127.07,127.77,639698.0,122.7003,122.7194,121.4577,122.1268,639698.0
2018-12-21 11:30:00,127.8,127.91,126.64,126.72,544933.0,122.1555,122.2606,121.0467,121.1232,544933.0
2018-12-21 12:00:00,126.71,126.77,125.4,125.49,774673.0,121.1136,121.171,119.8615,119.9475,774673.0
2018-12-21 12:30:00,125.49,126.94,124.83,125.81,1060846.0,119.9475,121.3335,119.3167,120.2534,1060846.0
2018-12-21 13:00:00,125.84,126.49,125.32,125.99,578665.0,120.282,120.9033,119.785,120.4254,578665.0
2018-12-21 13:30:00,125.99,126.43,125.31,125.4,512912.0,120.4254,120.846,119.7755,119.8615,512912.0
2018-12-21 14:00:00,125.39,125.61,124.67,125.03,864530.0,119.8519,120.0622,119.1637,119.5078,864530.0
2018-12-21 14:30:00,125.01,125.4,124.49,125.08,748915.0,119.4887,119.8615,118.9917,119.5556,748915.0
2018-12-21 15:00:00,125.09,125.28,123.76,123.77,851315.0,119.5652,119.7468,118.2939,118.3035,851315.0
2018-12-21 15:30:00,123.77,124.6,122.95,123.94,2910038.0,118.3035,119.0968,117.5197,118.466,2910038.0
2018-12-24 09:30:00,122.09,123.75,121.6,123.24,1502365.0,116.6977,118.2844,116.2293,117.7969,1502365.0
2018-12-24 10:00:00,123.27,124.14,122.23,123.95,1048704.0,117.8256,118.6571,116.8315,118.4755,1048704.0
2018-12-24 10:30:00,123.97,125.21,123.82,124.47,936601.0,118.4946,119.6799,118.3513,118.9726,936601.0
2018-12-24 11:00:00,124.47,124.71,123.31,123.55,565800.0,118.9726,119.202,117.8638,118.0932,565800.0
2018-12-24 11:30:00,123.53,124.04,122.88,123.2,467036.0,118.0741,118.5615,117.4528,117.7587,467036.0
2018-12-24 12:00:00,123.24,123.86,122.86,123.4,637650.0,117.7969,118.3895,117.4337,117.9498,637650.0
2018-12-24 12:30:00,123.43,123.7,121.68,121.83,1388488.0,117.9785,118.2366,116.3058,116.4492,1388488.0
2018-12-26 09:30:00,123.02,126.0,123.0,124.63,1362587.0,117.5866,120.435,117.5675,119.1255,1362587.0
2018-12-26 10:00:00,124.63,124.79,123.52,124.21,692372.0,119.1255,119.2784,118.0645,118.724,692372.0
2018-12-26 10:30:00,124.23,124.49,123.39,123.58,418197.0,118.7432,118.9917,117.9403,118.1219,418197.0
2018-12-26 11:00:00,123.6,124.8,123.46,124.67,388895.0,118.141,119.288,118.0072,119.1637,388895.0
2018-12-26 11:30:00,124.63,125.62,124.36,125.62,386575.0,119.1255,120.0718,118.8674,120.0718,386575.0
2018-12-26 12:00:00,125.63,126.72,125.56,126.24,618585.0,120.0813,121.1232,120.0144,120.6644,618585.0
2018-12-26 12:30:00,126.24,127.36,126.15,127.28,546535.0,120.6644,121.7349,120.5784,121.6584,546535.0
2018-12-26 13:00:00,127.31,127.39,126.25,126.53,738823.0,121.6871,121.7636,120.6739,120.9416,738823.0
2018-12-26 13:30:00,126.52,127.64,126.47,127.6,299385.0,120.932,122.0025,120.8842,121.9643,299385.0
2018-12-26 14:00:00,127.6,127.66,126.54,126.75,418234.0,121.9643,122.0217,120.9511,121.1519,418234.0
2018-12-26 14:30:00,126.76,127.62,126.76,127.58,341405.0,121.1614,121.9834,121.1614,121.9452,341405.0
2018-12-26 15:00:00,127.54,128.37,127.36,128.29,540508.0,121.907,122.7003,121.7349,122.6238,540508.0
2018-12-26 15:30:00,128.3,130.24,128.25,130.24,1348204.0,122.6334,124.4877,122.5856,124.4877,1348204.0
2018-12-27 09:30:00,127.99,129.05,127.22,128.23,936652.0,122.3371,123.3503,121.6011,122.5665,936652.0
2018-12-27 10:00:00,128.24,128.98,126.99,127.21,629391.0,122.576,123.2834,121.3813,121.5915,629391.0
2018-12-27 10:30:00,127.23,128.44,127.03,127.85,380228.0,121.6107,122.7672,121.4195,122.2033,380228.0
2018-12-27 11:00:00,127.77,128.55,127.36,128.39,302010.0,122.1268,122.8724,121.7349,122.7194,302010.0
2018-12-27 11:30:00,128.4,128.87,127.55,128.03,383486.0,122.729,123.1782,121.9165,122.3753,383486.0
2018-12-27 12:00:00,127.98,128.11,127.01,127.2,455826.0,122.3275,122.4518,121.4004,121.582,455826.0
2018-12-27 12:30:00,127.19,127.81,126.96,127.77,303960.0,121.5724,122.165,121.3526,122.1268,303960.0
2018-12-27 13:00:00,127.74,127.92,127.35,127.36,233421.0,122.0981,122.2702,121.7254,121.7349,233421.0
2018-12-27 13:30:00,127.35,127.58,126.7,126.98,318688.0,121.7254,121.9452,121.1041,121.3717,318688.0
2018-12-27 14:00:00,126.98,127.28,126.52,126.93,328597.0,121.3717,121.6584,120.932,121.3239,328597.0
2018-12-27 14:30:00,126.9,128.09,126.6,128.08,465542.0,121.2952,122.4327,121.0085,122.4231,465542.0
2018-12-27 15:00:00,128.08,129.94,127.51,129.84,442622.0,122.4231,124.201,121.8783,124.1054,442622.0
2018-12-27 15:30:00,129.9,131.99,129.32,131.99,1500849.0,124.1627,126.1604,123.6083,126.1604,1500849.0
2018-12-28 09:30:00,133.08,133.62,130.81,131.11,906888.0,127.2023,127.7184,125.0325,125.3193,906888.0
2018-12-28 10:00:00,131.1,131.22,130.05,130.24,485356.0,125.3097,125.4244,124.3061,124.4877,485356.0
2018-12-28 10:30:00,130.21,131.12,129.66,130.56,395093.0,124.459,125.3288,123.9333,124.7936,395093.0
2018-12-28 11:00:00,130.54,131.33,130.33,131.11,254858.0,124.7745,125.5296,124.5737,125.3193,254858.0
2018-12-28 11:30:00,131.09,131.75,130.94,131.48,254819.0,125.3002,125.931,125.1568,125.6729,254819.0
2018-12-28 12:00:00,131.54,132.04,131.22,131.51,306212.0,125.7303,126.2082,125.4244,125.7016,306212.0
2018-12-28 12:30:00,131.52,131.9,131.04,131.13,222623.0,125.7112,126.0744,125.2524,125.3384,222623.0
2018-12-28 13:00:00,131.13,131.52,130.93,131.18,216699.0,125.3384,125.7112,125.1472,125.3862,216699.0
2018-12-28 13:30:00,131.2,131.76,130.87,131.58,225445.0,125.4053,125.9406,125.0899,125.7685,225445.0
2018-12-28 14:00:00,131.61,132.5,131.61,132.03,301664.0,125.7972,126.6479,125.7972,126.1987,301664.0
2018-12-28 14:30:00,132.04,132.85,131.91,132.72,350591.0,126.2082,126.9824,126.084,126.8582,350591.0
2018-12-28 15:00:00,132.72,132.85,130.7,130.99,524221.0,126.8582,126.9824,124.9274,125.2046,524221.0
2018-12-28 15:30:00,130.97,131.19,130.37,130.92,897050.0,125.1855,125.3958,124.612,125.1377,897050.0
2018-12-31 09:30:00,131.68,132.44,130.71,130.87,863548.0,125.8641,126.5905,124.937,125.0899,863548.0
2018-12-31 10:00:00,130.88,131.15,130.58,130.94,559031.0,125.0994,125.3575,124.8127,125.1568,559031.0
2018-12-31 10:30:00,130.94,130.95,130.46,130.46,328972.0,125.1568,125.1664,124.698,124.698,328972.0
2018-12-31 11:00:00,130.5,130.95,130.33,130.65,265890.0,124.7362,125.1664,124.5737,124.8796,265890.0
2018-12-31 11:30:00,130.63,131.01,130.23,130.93,395289.0,124.8605,125.2237,124.4782,125.1472,395289.0
2018-12-31 12:00:00,130.96,131.32,130.74,131.24,437734.0,125.1759,125.52,124.9656,125.4435,437734.0
2018-12-31 12:30:00,131.26,131.7,131.22,131.69,249894.0,125.4627,125.8832,125.4244,125.8737,249894.0
2018-12-31 13:00:00,131.72,132.0,131.61,131.98,235140.0,125.9023,126.17,125.7972,126.1509,235140.0
2018-12-31 13:30:00,131.99,132.0,131.14,131.22,279509.0,126.1604,126.17,125.348,125.4244,279509.0
2018-12-31 14:00:00,131.19,131.58,130.98,131.04,326584.0,125.3958,125.7685,125.195,125.2524,326584.0
2018-12-31 14:30:00,131.05,131.68,130.82,131.35,256229.0,125.2619,125.8641,125.0421,125.5487,256229.0
2018-12-31 15:00:00,131.33,131.73,131.22,131.48,261412.0,125.5296,125.9119,125.4244,125.6729,261412.0
2018-12-31 15:30:00,131.49,132.0,130.85,132.0,950468.0,125.6825,126.17,125.0708,126.17,950468.0
2019-01-02 09:30:00,130.0,132.68,129.6,132.27,1299229.0,124.2583,126.8199,123.876,126.4281,1299229.0
2019-01-02 10:00:00,132.25,133.71,131.84,133.19,730761.0,126.4089,127.8045,126.017,127.3074,730761.0
2019-01-02 10:30:00,133.22,133.4,132.68,132.85,504912.0,127.3361,127.5081,126.8199,126.9824,504912.0
2019-01-02 11:00:00,132.85,133.74,132.7,133.2,459714.0,126.9824,127.8331,126.8391,127.317,459714.0
2019-01-02 11:30:00,133.21,133.3,132.38,132.38,356000.0,127.3265,127.4126,126.5332,126.5332,356000.0
2019-01-02 12:00:00,132.4,132.58,132.17,132.5,311418.0,126.5523,126.7244,126.3325,126.6479,311418.0
2019-01-02 12:30:00,132.52,133.36,132.49,133.27,344532.0,126.667,127.4699,126.6383,127.3839,344532.0
2019-01-02 13:00:00,133.29,133.56,133.19,133.39,311268.0,127.403,127.6611,127.3074,127.4986,311268.0
2019-01-02 13:30:00,133.4,133.73,133.2,133.68,257589.0,127.5081,127.8236,127.317,127.7758,257589.0
2019-01-02 14:00:00,133.68,133.7,132.85,133.19,273833.0,127.7758,127.7949,126.9824,127.3074,273833.0
2019-01-02 14:30:00,133.22,133.63,133.04,133.04,248014.0,127.3361,127.728,127.164,127.164,248014.0
2019-01-02 15:00:00,133.01,133.25,132.46,132.71,369048.0,127.1354,127.3648,126.6097,126.8486,369048.0
2019-01-02 15:30:00,132.71,133.22,132.32,132.96,756492.0,126.8486,127.3361,126.4758,127.0876,756492.0
2019-01-03 09:30:00,131.21,131.28,130.12,130.34,837250.0,125.4149,125.4818,124.373,124.5833,837250.0
2019-01-03 10:00:00,130.35,130.35,128.59,129.43,866573.0,124.5929,124.5929,122.9106,123.7135,866573.0
2019-01-03 10:30:00,129.4,129.4,128.15,128.55,763055.0,123.6848,123.6848,122.49,122.8724,763055.0
2019-01-03 11:00:00,128.55,129.69,128.55,129.14,621821.0,122.8724,123.962,122.8724,123.4363,621821.0
2019-01-03 11:30:00,129.12,130.46,128.94,129.83,463225.0,123.4172,124.698,123.2451,124.0958,463225.0
2019-01-03 12:00:00,129.8,130.14,129.5,129.69,290732.0,124.0671,124.3921,123.7804,123.962,290732.0
2019-01-03 12:30:00,129.71,129.97,129.47,129.71,337391.0,123.9811,124.2296,123.7517,123.9811,337391.0
2019-01-03 13:00:00,129.69,129.69,128.51,128.98,372002.0,123.962,123.962,122.8341,123.2834,372002.0
2019-01-03 13:30:00,128.97,129.13,128.43,128.58,356097.0,123.2738,123.4267,122.7577,122.901,356097.0
2019-01-03 14:00:00,128.56,129.28,128.41,129.17,403923.0,122.8819,123.5701,122.7385,123.465,403923.0
2019-01-03 14:30:00,129.2,129.36,128.39,128.52,471814.0,123.4936,123.6466,122.7194,122.8437,471814.0
2019-01-03 15:00:00,128.53,128.79,128.16,128.5,380235.0,122.8532,123.1018,122.4996,122.8246,380235.0
2019-01-03 15:30:00,128.5,129.05,127.88,128.19,954326.0,122.8246,123.3503,122.2319,122.5283,954326.0
2019-01-04 09:30:00,130.44,131.85,130.13,131.69,1052534.0,124.6789,126.0266,124.3826,125.8737,1052534.0
2019-01-04 10:00:00,131.7,132.69,130.93,132.67,654471.0,125.8832,126.8295,125.1472,126.8104,654471.0
2019-01-04 10:30:00,132.69,133.01,132.36,132.91,633544.0,126.8295,127.1354,126.5141,127.0398,633544.0
2019-01-04 11:00:00,132.88,133.67,132.75,133.34,621110.0,127.0111,127.7662,126.8869,127.4508,621110.0
2019-01-04 11:30:00,133.34,133.77,132.92,133.69,435999.0,127.4508,127.8618,127.0493,127.7853,435999.0
2019-01-04 12:00:00,133.66,134.15,133.43,133.96,412835.0,127.7567,128.225,127.5368,128.0434,412835.0
2019-01-04 12:30:00,133.97,134.3,133.66,134.18,435892.0,128.053,128.3684,127.7567,128.2537,435892.0
2019-01-04 13:00:00,134.18,134.59,133.99,134.15,464949.0,128.2537,128.6456,128.0721,128.225,464949.0
2019-01-04 13:30:00,134.19,134.45,133.51,133.89,398839.0,128.2633,128.5118,127.6133,127.9765,398839.0
2019-01-04 14:00:00,133.89,134.26,133.61,134.26,410494.0,127.9765,128.3302,127.7089,128.3302,410494.0
2019-01-04 14:30:00,134.25,134.39,133.54,133.64,328121.0,128.3206,128.4544,127.642,127.7375,328121.0
2019-01-04 15:00:00,133.6,133.98,133.17,133.3,439635.0,127.6993,128.0625,127.2883,127.4126,439635.0
2019-01-04 15:30:00,133.29,133.69,133.15,133.65,964069.0,127.403,127.7853,127.2692,127.7471,964069.0
2019-01-07 09:30:00,134.45,135.04,134.04,134.9,975693.0,128.5118,129.0757,128.1199,128.9419,975693.0
2019-01-07 10:00:00,134.9,135.43,134.34,135.04,696310.0,128.9419,129.4485,128.4066,129.0757,696310.0
2019-01-07 10:30:00,135.04,135.89,135.04,135.66,550052.0,129.0757,129.8882,129.0757,129.6683,550052.0
2019-01-07 11:00:00,135.64,135.86,135.35,135.42,409319.0,129.6492,129.8595,129.372,129.4389,409319.0
2019-01-07 11:30:00,135.42,136.45,135.38,136.44,558883.0,129.4389,130.4234,129.4007,130.4139,558883.0
2019-01-07 12:00:00,136.43,136.49,135.95,136.18,407257.0,130.4043,130.4617,129.9455,130.1654,407257.0
2019-01-07 12:30:00,136.16,136.91,136.03,136.79,506431.0,130.1462,130.8631,130.022,130.7484,506431.0
2019-01-07 13:00:00,136.8,137.17,136.8,136.94,585691.0,130.758,131.1116,130.758,130.8918,585691.0
2019-01-07 13:30:00,136.92,136.97,136.32,136.41,359101.0,130.8727,130.9205,130.2992,130.3852,359101.0
2019-01-07 14:00:00,136.38,136.72,136.29,136.32,445960.0,130.3565,130.6815,130.2705,130.2992,445960.0
2019-01-07 14:30:00,136.31,136.4,135.9,135.98,320161.0,130.2896,130.3756,129.8977,129.9742,320161.0
2019-01-07 15:00:00,135.98,136.55,135.97,136.37,276877.0,129.9742,130.519,129.9646,130.347,276877.0
2019-01-07 15:30:00,136.37,136.44,135.94,136.2,1491768.0,130.347,130.4139,129.936,130.1845,1491768.0
2019-01-08 09:30:00,137.97,138.19,136.94,137.21,1193697.0,131.8763,132.0866,130.8918,131.1499,1193697.0
2019-01-08 10:00:00,137.21,137.73,136.64,136.86,500805.0,131.1499,131.6469,130.605,130.8153,500805.0
2019-01-08 10:30:00,136.88,137.0,135.96,136.47,700812.0,130.8344,130.9491,129.9551,130.4426,700812.0
2019-01-08 11:00:00,136.5,136.94,136.44,136.55,479623.0,130.4712,130.8918,130.4139,130.519,479623.0
2019-01-08 11:30:00,136.55,136.58,136.17,136.49,334603.0,130.519,130.5477,130.1558,130.4617,334603.0
2019-01-08 12:00:00,136.49,137.16,136.32,137.02,345842.0,130.4617,131.1021,130.2992,130.9683,345842.0
2019-01-08 12:30:00,137.02,137.17,136.44,136.75,376027.0,130.9683,131.1116,130.4139,130.7102,376027.0
2019-01-08 13:00:00,136.75,137.13,136.54,136.98,262286.0,130.7102,131.0734,130.5095,130.93,262286.0
2019-01-08 13:30:00,137.0,137.48,136.62,137.29,311196.0,130.9491,131.4079,130.5859,131.2263,311196.0
2019-01-08 14:00:00,137.32,137.5,136.85,137.02,326832.0,131.255,131.4271,130.8058,130.9683,326832.0
2019-01-08 14:30:00,137.02,137.1,136.74,136.88,325551.0,130.9683,131.0447,130.7006,130.8344,325551.0
2019-01-08 15:00:00,136.88,136.96,136.54,136.89,364910.0,130.8344,130.9109,130.5095,130.844,364910.0
2019-01-08 15:30:00,136.89,137.01,136.5,136.8,856306.0,130.844,130.9587,130.4712,130.758,856306.0
2019-01-09 09:30:00,138.3,139.32,137.89,139.29,1288027.0,132.1917,133.1667,131.7998,133.138,1288027.0
2019-01-09 10:00:00,139.28,139.4,138.57,138.89,681309.0,133.1284,133.2431,132.4498,132.7557,681309.0
2019-01-09 10:30:00,138.87,138.87,137.62,138.11,655100.0,132.7366,132.7366,131.5418,132.0101,655100.0
2019-01-09 11:00:00,138.11,139.09,138.0,138.73,490659.0,132.0101,132.9468,131.905,132.6027,490659.0
2019-01-09 11:30:00,138.71,139.1,138.42,139.05,439749.0,132.5836,132.9564,132.3064,132.9086,439749.0
2019-01-09 12:00:00,139.06,139.17,138.61,138.8,287595.0,132.9182,133.0233,132.488,132.6696,287595.0
2019-01-09 12:30:00,138.8,139.23,138.74,139.12,385707.0,132.6696,133.0807,132.6123,132.9755,385707.0
2019-01-09 13:00:00,139.13,139.19,138.89,138.99,291392.0,132.9851,133.0424,132.7557,132.8513,291392.0
2019-01-09 13:30:00,138.99,139.05,138.71,138.98,319538.0,132.8513,132.9086,132.5836,132.8417,319538.0
2019-01-09 14:00:00,138.97,139.48,138.7,138.96,536495.0,132.8321,133.3196,132.5741,132.8226,536495.0
2019-01-09 14:30:00,138.96,139.23,138.76,138.92,374891.0,132.8226,133.0807,132.6314,132.7843,374891.0
2019-01-09 15:00:00,138.94,138.97,138.54,138.61,553900.0,132.8035,132.8321,132.4211,132.488,553900.0
2019-01-09 15:30:00,138.6,138.62,137.93,138.41,1077749.0,132.4785,132.4976,131.8381,132.2969,1077749.0
2019-01-10 09:30:00,136.81,137.35,136.36,137.04,920642.0,130.7675,131.2837,130.3374,130.9874,920642.0
2019-01-10 10:00:00,137.05,138.11,136.95,138.1,435415.0,130.9969,132.0101,130.9014,132.0006,435415.0
2019-01-10 10:30:00,138.07,138.24,137.82,138.08,355814.0,131.9719,132.1344,131.7329,131.9814,355814.0
2019-01-10 11:00:00,138.09,138.48,137.92,137.95,266288.0,131.991,132.3638,131.8285,131.8572,266288.0
2019-01-10 11:30:00,137.94,138.23,137.85,138.11,204545.0,131.8476,132.1248,131.7616,132.0101,204545.0
2019-01-10 12:00:00,138.1,138.27,137.84,138.01,204161.0,132.0006,132.1631,131.752,131.9145,204161.0
2019-01-10 12:30:00,138.0,138.57,137.95,138.36,277952.0,131.905,132.4498,131.8572,132.2491,277952.0
2019-01-10 13:00:00,138.36,138.46,137.62,138.02,224461.0,132.2491,132.3447,131.5418,131.9241,224461.0
2019-01-10 13:30:00,138.02,138.07,137.36,137.76,197166.0,131.9241,131.9719,131.2932,131.6756,197166.0
2019-01-10 14:00:00,137.74,138.68,137.74,138.4,293248.0,131.6565,132.5549,131.6565,132.2873,293248.0
2019-01-10 14:30:00,138.4,138.45,137.91,138.26,260551.0,132.2873,132.3351,131.819,132.1535,260551.0
2019-01-10 15:00:00,138.24,138.38,138.02,138.23,310437.0,132.1344,132.2682,131.9241,132.1248,310437.0
2019-01-10 15:30:00,138.22,138.82,138.1,138.61,780593.0,132.1153,132.6888,132.0006,132.488,780593.0
2019-01-11 09:30:00,137.75,138.6,137.46,137.93,683108.0,131.666,132.4785,131.3888,131.8381,683108.0
2019-01-11 10:00:00,137.88,138.36,137.45,137.47,411336.0,131.7903,132.2491,131.3793,131.3984,411336.0
2019-01-11 10:30:00,137.47,138.03,137.41,137.89,416008.0,131.3984,131.9337,131.341,131.7998,416008.0
2019-01-11 11:00:00,137.88,138.12,137.68,137.7,324890.0,131.7903,132.0197,131.5991,131.6182,324890.0
2019-01-11 11:30:00,137.7,138.21,137.67,137.99,224673.0,131.6182,132.1057,131.5896,131.8954,224673.0
2019-01-11 12:00:00,137.96,138.14,137.85,137.92,220893.0,131.8667,132.0388,131.7616,131.8285,220893.0
2019-01-11 12:30:00,137.93,138.17,137.9,138.05,216419.0,131.8381,132.0675,131.8094,131.9528,216419.0
2019-01-11 13:00:00,138.05,138.09,137.47,137.55,227439.0,131.9528,131.991,131.3984,131.4749,227439.0
2019-01-11 13:30:00,137.55,137.98,137.52,137.81,233908.0,131.4749,131.8859,131.4462,131.7234,233908.0
2019-01-11 14:00:00,137.82,137.86,137.67,137.71,200460.0,131.7329,131.7712,131.5896,131.6278,200460.0
2019-01-11 14:30:00,137.69,137.89,137.6,137.83,197901.0,131.6087,131.7998,131.5226,131.7425,197901.0
2019-01-11 15:00:00,137.82,138.07,137.77,137.8,227743.0,131.7329,131.9719,131.6851,131.7138,227743.0
2019-01-11 15:30:00,137.8,138.12,137.77,138.01,661329.0,131.7138,132.0197,131.6851,131.9145,661329.0
2019-01-14 09:30:00,136.99,137.91,136.65,137.09,709197.0,130.9396,131.819,130.6146,131.0352,709197.0
2019-01-14 10:00:00,137.09,137.39,137.03,137.37,369804.0,131.0352,131.3219,130.9778,131.3028,369804.0
2019-01-14 10:30:00,137.36,137.92,137.34,137.81,325260.0,131.2932,131.8285,131.2741,131.7234,325260.0
2019-01-14 11:00:00,137.8,137.86,137.5,137.75,345239.0,131.7138,131.7712,131.4271,131.666,345239.0
2019-01-14 11:30:00,137.74,138.13,137.66,137.73,427248.0,131.6565,132.0292,131.58,131.6469,427248.0
2019-01-14 12:00:00,137.73,137.76,137.5,137.57,201932.0,131.6469,131.6756,131.4271,131.494,201932.0
2019-01-14 12:30:00,137.58,137.59,137.14,137.21,293841.0,131.5035,131.5131,131.083,131.1499,293841.0
2019-01-14 13:00:00,137.2,137.4,137.04,137.2,226465.0,131.1403,131.3315,130.9874,131.1403,226465.0
2019-01-14 13:30:00,137.22,137.43,137.07,137.08,187204.0,131.1594,131.3602,131.0161,131.0256,187204.0
2019-01-14 14:00:00,137.08,137.23,136.96,137.11,254318.0,131.0256,131.169,130.9109,131.0543,254318.0
2019-01-14 14:30:00,137.1,137.55,137.08,137.52,201800.0,131.0447,131.4749,131.0256,131.4462,201800.0
2019-01-14 15:00:00,137.53,137.57,137.24,137.33,364865.0,131.4557,131.494,131.1785,131.2646,364865.0
2019-01-14 15:30:00,137.33,137.44,137.01,137.02,688783.0,131.2646,131.3697,130.9587,130.9683,688783.0
2019-01-15 09:30:00,136.96,136.96,135.25,136.54,1261407.0,130.9109,130.9109,129.2764,130.5095,1261407.0
2019-01-15 10:00:00,136.53,137.09,136.53,136.92,774643.0,130.4999,131.0352,130.4999,130.8727,774643.0
2019-01-15 10:30:00,136.93,137.28,136.76,137.23,419265.0,130.8822,131.2168,130.7197,131.169,419265.0
2019-01-15 11:00:00,137.24,137.43,137.08,137.27,265137.0,131.1785,131.3602,131.0256,131.2072,265137.0
2019-01-15 11:30:00,137.26,137.51,137.11,137.28,264528.0,131.1977,131.4366,131.0543,131.2168,264528.0
2019-01-15 12:00:00,137.31,137.72,137.31,137.5,356344.0,131.2455,131.6373,131.2455,131.4271,356344.0
2019-01-15 12:30:00,137.49,137.49,137.2,137.25,220235.0,131.4175,131.4175,131.1403,131.1881,220235.0
2019-01-15 13:00:00,137.25,137.44,137.14,137.2,200992.0,131.1881,131.3697,131.083,131.1403,200992.0
2019-01-15 13:30:00,137.19,137.32,137.07,137.13,194221.0,131.1308,131.255,131.0161,131.0734,194221.0
2019-01-15 14:00:00,137.12,137.38,136.45,136.47,312338.0,131.0638,131.3124,130.4234,130.4426,312338.0
2019-01-15 14:30:00,136.48,136.99,136.36,136.95,258929.0,130.4521,130.9396,130.3374,130.9014,258929.0
2019-01-15 15:00:00,136.95,137.14,136.86,137.0,248698.0,130.9014,131.083,130.8153,130.9491,248698.0
2019-01-15 15:30:00,136.99,137.42,136.98,137.26,760810.0,130.9396,131.3506,130.93,131.1977,760810.0
2019-01-16 09:30:00,138.4,138.87,137.92,138.25,978108.0,132.2873,132.7366,131.8285,132.1439,978108.0
2019-01-16 10:00:00,138.25,138.46,138.0,138.04,390188.0,132.1439,132.3447,131.905,131.9432,390188.0
2019-01-16 10:30:00,138.05,138.11,137.46,137.56,480011.0,131.9528,132.0101,131.3888,131.4844,480011.0
2019-01-16 11:00:00,137.59,138.05,137.32,137.9,371112.0,131.5131,131.9528,131.255,131.8094,371112.0
2019-01-16 11:30:00,137.91,138.11,137.44,137.61,261527.0,131.819,132.0101,131.3697,131.5322,261527.0
2019-01-16 12:00:00,137.61,138.01,137.46,137.93,259776.0,131.5322,131.9145,131.3888,131.8381,259776.0
2019-01-16 12:30:00,137.93,138.26,137.8,138.2,174822.0,131.8381,132.1535,131.7138,132.0961,174822.0
2019-01-16 13:00:00,138.22,138.25,137.93,137.96,145991.0,132.1153,132.1439,131.8381,131.8667,145991.0
2019-01-16 13:30:00,137.96,138.06,137.79,137.88,190065.0,131.8667,131.9623,131.7043,131.7903,190065.0
2019-01-16 14:00:00,137.87,138.09,137.85,138.05,212293.0,131.7807,131.991,131.7616,131.9528,212293.0
2019-01-16 14:30:00,138.05,138.13,137.92,137.97,235975.0,131.9528,132.0292,131.8285,131.8763,235975.0
2019-01-16 15:00:00,137.98,138.32,137.98,138.28,272434.0,131.8859,132.2108,131.8859,132.1726,272434.0
2019-01-16 15:30:00,138.28,138.29,137.32,137.32,1140057.0,132.1726,132.1822,131.255,131.255,1140057.0
2019-01-17 09:30:00,136.97,137.62,136.82,137.46,430481.0,130.9205,131.5418,130.7771,131.3888,430481.0
2019-01-17 10:00:00,137.45,137.47,136.75,137.19,413509.0,131.3793,131.3984,130.7102,131.1308,413509.0
2019-01-17 10:30:00,137.21,137.22,136.71,137.0,331954.0,131.1499,131.1594,130.672,130.9491,331954.0
2019-01-17 11:00:00,137.02,137.14,136.96,137.02,200476.0,130.9683,131.083,130.9109,130.9683,200476.0
2019-01-17 11:30:00,137.01,137.1,136.87,137.04,202825.0,130.9587,131.0447,130.8249,130.9874,202825.0
2019-01-17 12:00:00,137.05,137.17,136.8,136.85,190921.0,130.9969,131.1116,130.758,130.8058,190921.0
2019-01-17 12:30:00,136.86,137.12,136.81,136.9,144425.0,130.8153,131.0638,130.7675,130.8536,144425.0
2019-01-17 13:00:00,136.91,137.25,136.9,137.17,199068.0,130.8631,131.1881,130.8536,131.1116,199068.0
2019-01-17 13:30:00,137.17,137.24,136.97,137.09,169454.0,131.1116,131.1785,130.9205,131.0352,169454.0
2019-01-17 14:00:00,137.08,137.12,136.75,136.75,177968.0,131.0256,131.0638,130.7102,130.7102,177968.0
2019-01-17 14:30:00,136.75,137.91,136.59,137.31,522331.0,130.7102,131.819,130.5573,131.2455,522331.0
2019-01-17 15:00:00,137.34,137.38,136.95,137.2,314177.0,131.2741,131.3124,130.9014,131.1403,314177.0
2019-01-17 15:30:00,137.18,137.39,136.92,137.28,877674.0,131.1212,131.3219,130.8727,131.2168,877674.0
2019-01-18 09:30:00,138.31,138.53,136.88,137.06,1713895.0,132.2013,132.4116,130.8344,131.0065,1713895.0
2019-01-18 10:00:00,137.06,137.71,136.64,137.44,443426.0,131.0065,131.6278,130.605,131.3697,443426.0
2019-01-18 10:30:00,137.46,137.91,137.4,137.73,454330.0,131.3888,131.819,131.3315,131.6469,454330.0
2019-01-18 11:00:00,137.73,137.88,137.61,137.87,488823.0,131.6469,131.7903,131.5322,131.7807,488823.0
2019-01-18 11:30:00,137.89,138.3,137.78,138.08,381567.0,131.7998,132.1917,131.6947,131.9814,381567.0
2019-01-18 12:00:00,138.09,138.53,137.97,138.25,449651.0,131.991,132.4116,131.8763,132.1439,449651.0
2019-01-18 12:30:00,138.25,138.36,138.0,138.14,249425.0,132.1439,132.2491,131.905,132.0388,249425.0
2019-01-18 13:00:00,138.15,138.28,137.89,137.94,221914.0,132.0484,132.1726,131.7998,131.8476,221914.0
2019-01-18 13:30:00,137.96,138.1,137.77,138.07,228987.0,131.8667,132.0006,131.6851,131.9719,228987.0
2019-01-18 14:00:00,138.07,138.1,137.74,137.8,230866.0,131.9719,132.0006,131.6565,131.7138,230866.0
2019-01-18 14:30:00,137.78,138.2,137.72,138.17,254507.0,131.6947,132.0961,131.6373,132.0675,254507.0
2019-01-18 15:00:00,138.16,138.39,138.02,138.25,369032.0,132.0579,132.2778,131.9241,132.1439,369032.0
2019-01-18 15:30:00,138.26,138.6,138.08,138.5,1156334.0,132.1535,132.4785,131.9814,132.3829,1156334.0
2019-01-22 09:30:00,137.9,138.73,137.9,138.57,829860.0,131.8094,132.6027,131.8094,132.4498,829860.0
2019-01-22 10:00:00,138.53,139.23,138.27,139.05,573182.0,132.4116,133.0807,132.1631,132.9086,573182.0
2019-01-22 10:30:00,139.07,139.52,138.84,138.95,392065.0,132.9277,133.3578,132.7079,132.813,392065.0
2019-01-22 11:00:00,138.95,139.19,138.79,138.94,270976.0,132.813,133.0424,132.6601,132.8035,270976.0
2019-01-22 11:30:00,138.95,139.01,137.84,137.87,324665.0,132.813,132.8704,131.752,131.7807,324665.0
2019-01-22 12:00:00,137.87,138.17,137.69,137.91,273476.0,131.7807,132.0675,131.6087,131.819,273476.0
2019-01-22 12:30:00,137.9,138.24,137.88,138.14,150907.0,131.8094,132.1344,131.7903,132.0388,150907.0
2019-01-22 13:00:00,138.14,138.14,137.17,137.37,423317.0,132.0388,132.0388,131.1116,131.3028,423317.0
2019-01-22 13:30:00,137.35,137.8,137.19,137.75,194588.0,131.2837,131.7138,131.1308,131.666,194588.0
2019-01-22 14:00:00,137.75,137.77,137.45,137.49,244015.0,131.666,131.6851,131.3793,131.4175,244015.0
2019-01-22 14:30:00,137.49,137.66,137.16,137.48,392913.0,131.4175,131.58,131.1021,131.4079,392913.0
2019-01-22 15:00:00,137.48,137.55,137.15,137.46,390027.0,131.4079,131.4749,131.0925,131.3888,390027.0
2019-01-22 15:30:00,137.45,138.1,136.97,138.1,1181150.0,131.3793,132.0006,130.9205,132.0006,1181150.0
2019-01-23 09:30:00,138.77,138.98,138.03,138.63,641546.0,132.641,132.8417,131.9337,132.5072,641546.0
2019-01-23 10:00:00,138.59,138.93,138.05,138.09,292703.0,132.4689,132.7939,131.9528,131.991,292703.0
2019-01-23 10:30:00,138.12,138.27,137.41,137.71,336134.0,132.0197,132.1631,131.341,131.6278,336134.0
2019-01-23 11:00:00,137.71,137.9,137.13,137.32,266078.0,131.6278,131.8094,131.0734,131.255,266078.0
2019-01-23 11:30:00,137.33,137.45,136.29,136.44,247147.0,131.2646,131.3793,130.2705,130.4139,247147.0
2019-01-23 12:00:00,136.43,136.79,136.14,136.66,223056.0,130.4043,130.7484,130.1271,130.6242,223056.0
2019-01-23 12:30:00,136.66,137.08,136.59,136.99,189676.0,130.6242,131.0256,130.5573,130.9396,189676.0
2019-01-23 13:00:00,136.99,137.28,136.74,137.13,161151.0,130.9396,131.2168,130.7006,131.0734,161151.0
2019-01-23 13:30:00,137.13,137.36,136.91,137.0,184518.0,131.0734,131.2932,130.8631,130.9491,184518.0
2019-01-23 14:00:00,137.02,137.3,136.79,137.07,191944.0,130.9683,131.2359,130.7484,131.0161,191944.0
2019-01-23 14:30:00,137.06,137.06,136.6,136.81,228798.0,131.0065,131.0065,130.5668,130.7675,228798.0
2019-01-23 15:00:00,136.81,137.45,136.77,137.31,267136.0,130.7675,131.3793,130.7293,131.2455,267136.0
2019-01-23 15:30:00,137.34,137.36,136.99,137.04,718152.0,131.2741,131.2932,130.9396,130.9874,718152.0
2019-01-24 09:30:00,137.11,137.84,136.52,137.47,615428.0,131.0543,131.752,130.4903,131.3984,615428.0
2019-01-24 10:00:00,137.46,138.32,137.33,138.09,491654.0,131.3888,132.2108,131.2646,131.991,491654.0
2019-01-24 10:30:00,138.09,138.15,137.34,137.4,274904.0,131.991,132.0484,131.2741,131.3315,274904.0
2019-01-24 11:00:00,137.4,137.73,137.07,137.37,283742.0,131.3315,131.6469,131.0161,131.3028,283742.0
2019-01-24 11:30:00,137.38,137.89,137.35,137.74,194476.0,131.3124,131.7998,131.2837,131.6565,194476.0
2019-01-24 12:00:00,137.75,137.78,137.42,137.57,148126.0,131.666,131.6947,131.3506,131.494,148126.0
2019-01-24 12:30:00,137.56,137.7,137.14,137.29,163283.0,131.4844,131.6182,131.083,131.2263,163283.0
2019-01-24 13:00:00,137.3,137.4,136.98,137.14,146230.0,131.2359,131.3315,130.93,131.083,146230.0
2019-01-24 13:30:00,137.12,137.36,137.0,137.17,164224.0,131.0638,131.2932,130.9491,131.1116,164224.0
2019-01-24 14:00:00,137.19,137.31,136.97,137.08,166273.0,131.1308,131.2455,130.9205,131.0256,166273.0
2019-01-24 14:30:00,137.09,137.46,136.95,137.34,235809.0,131.0352,131.3888,130.9014,131.2741,235809.0
2019-01-24 15:00:00,137.33,137.56,137.22,137.37,222293.0,131.2646,131.4844,131.1594,131.3028,222293.0
2019-01-24 15:30:00,137.38,137.79,137.23,137.66,560229.0,131.3124,131.7043,131.169,131.58,560229.0
2019-01-25 09:30:00,139.0,139.09,137.97,138.53,552787.0,132.8608,132.9468,131.8763,132.4116,552787.0
2019-01-25 10:00:00,138.53,139.12,138.5,139.04,358425.0,132.4116,132.9755,132.3829,132.899,358425.0
2019-01-25 10:30:00,139.07,139.39,138.97,139.28,295270.0,132.9277,133.2336,132.8321,133.1284,295270.0
2019-01-25 11:00:00,139.29,139.38,139.0,139.01,235989.0,133.138,133.224,132.8608,132.8704,235989.0
2019-01-25 11:30:00,139.01,139.41,138.97,139.28,315910.0,132.8704,133.2527,132.8321,133.1284,315910.0
2019-01-25 12:00:00,139.29,139.83,139.13,139.75,251158.0,133.138,133.6542,132.9851,133.5777,251158.0
2019-01-25 12:30:00,139.76,139.9,139.0,139.14,257664.0,133.5872,133.7211,132.8608,132.9946,257664.0
2019-01-25 13:00:00,139.17,139.22,138.87,138.93,238821.0,133.0233,133.0711,132.7366,132.7939,238821.0
2019-01-25 13:30:00,138.95,138.96,138.77,138.9,222365.0,132.813,132.8226,132.641,132.7652,222365.0
2019-01-25 14:00:00,138.92,139.03,138.55,138.65,293584.0,132.7843,132.8895,132.4307,132.5263,293584.0
2019-01-25 14:30:00,138.64,139.07,138.61,138.91,272472.0,132.5167,132.9277,132.488,132.7748,272472.0
2019-01-25 15:00:00,138.92,138.93,138.61,138.65,317283.0,132.7843,132.7939,132.488,132.5263,317283.0
2019-01-25 15:30:00,138.65,138.82,138.38,138.65,1210761.0,132.5263,132.6888,132.2682,132.5263,1210761.0
2019-01-28 09:30:00,137.51,137.51,135.31,135.98,784029.0,131.4366,131.4366,129.3338,129.9742,784029.0
2019-01-28 10:00:00,135.96,136.33,135.69,136.32,390741.0,129.9551,130.3087,129.697,130.2992,390741.0
2019-01-28 10:30:00,136.32,136.35,135.55,135.6,366911.0,130.2992,130.3279,129.5632,129.611,366911.0
2019-01-28 11:00:00,135.58,135.7,135.31,135.67,362165.0,129.5919,129.7066,129.3338,129.6779,362165.0
2019-01-28 11:30:00,135.7,135.98,134.85,134.91,531302.0,129.7066,129.9742,128.8941,128.9515,531302.0
2019-01-28 12:00:00,134.9,135.05,134.84,134.98,377906.0,128.9419,129.0853,128.8845,129.0184,377906.0
2019-01-28 12:30:00,135.0,135.33,134.93,135.08,234435.0,129.0375,129.3529,128.9706,129.1139,234435.0
2019-01-28 13:00:00,135.07,135.19,134.92,135.0,243298.0,129.1044,129.2191,128.961,129.0375,243298.0
2019-01-28 13:30:00,135.02,135.15,134.97,135.07,406845.0,129.0566,129.1809,129.0088,129.1044,406845.0
2019-01-28 14:00:00,135.08,135.14,134.81,134.88,277448.0,129.1139,129.1713,128.8559,128.9228,277448.0
2019-01-28 14:30:00,134.89,135.42,134.88,135.35,535871.0,128.9323,129.4389,128.9228,129.372,535871.0
2019-01-28 15:00:00,135.33,135.66,135.19,135.53,537947.0,129.3529,129.6683,129.2191,129.5441,537947.0
2019-01-28 15:30:00,135.53,136.0,135.47,135.96,836319.0,129.5441,129.9933,129.4867,129.9551,836319.0
2019-01-29 09:30:00,136.59,136.69,135.3,135.72,624200.0,130.5573,130.6528,129.3242,129.7257,624200.0
2019-01-29 10:00:00,135.71,135.88,135.2,135.55,526944.0,129.7161,129.8786,129.2286,129.5632,526944.0
2019-01-29 10:30:00,135.54,135.64,134.11,134.28,438797.0,129.5536,129.6492,128.1868,128.3493,438797.0
2019-01-29 11:00:00,134.29,134.71,134.15,134.56,380242.0,128.3588,128.7603,128.225,128.6169,380242.0
2019-01-29 11:30:00,134.57,134.7,134.16,134.54,333630.0,128.6265,128.7507,128.2346,128.5978,333630.0
2019-01-29 12:00:00,134.53,135.01,134.41,134.8,294525.0,128.5882,129.047,128.4735,128.8463,294525.0
2019-01-29 12:30:00,134.79,134.82,134.53,134.64,229350.0,128.8368,128.8654,128.5882,128.6934,229350.0
2019-01-29 13:00:00,134.64,134.8,134.45,134.79,231472.0,128.6934,128.8463,128.5118,128.8368,231472.0
2019-01-29 13:30:00,134.78,134.88,134.57,134.7,186096.0,128.8272,128.9228,128.6265,128.7507,186096.0
2019-01-29 14:00:00,134.7,134.75,134.32,134.42,316296.0,128.7507,128.7985,128.3875,128.4831,316296.0
2019-01-29 14:30:00,134.41,134.58,134.14,134.18,254011.0,128.4735,128.636,128.2155,128.2537,254011.0
2019-01-29 15:00:00,134.18,134.8,134.11,134.72,475777.0,128.2537,128.8463,128.1868,128.7698,475777.0
2019-01-29 15:30:00,134.71,135.0,134.41,134.98,962962.0,128.7603,129.0375,128.4735,129.0184,962962.0
2019-01-30 09:30:00,136.1,136.12,135.51,135.88,625279.0,130.0889,130.108,129.525,129.8786,625279.0
2019-01-30 10:00:00,135.88,136.0,135.66,135.97,408697.0,129.8786,129.9933,129.6683,129.9646,408697.0
2019-01-30 10:30:00,135.98,136.13,135.79,135.96,380216.0,129.9742,130.1176,129.7926,129.9551,380216.0
2019-01-30 11:00:00,135.96,136.32,135.91,136.2,315562.0,129.9551,130.2992,129.9073,130.1845,315562.0
2019-01-30 11:30:00,136.2,136.59,136.14,136.59,280042.0,130.1845,130.5573,130.1271,130.5573,280042.0
2019-01-30 12:00:00,136.59,136.9,136.55,136.71,286650.0,130.5573,130.8536,130.519,130.672,286650.0
2019-01-30 12:30:00,136.72,136.76,136.48,136.69,257725.0,130.6815,130.7197,130.4521,130.6528,257725.0
2019-01-30 13:00:00,136.68,136.78,136.25,136.28,244550.0,130.6433,130.7389,130.2323,130.2609,244550.0
2019-01-30 13:30:00,136.28,136.38,136.12,136.25,288785.0,130.2609,130.3565,130.108,130.2323,288785.0
2019-01-30 14:00:00,136.24,137.61,136.17,137.39,648037.0,130.2227,131.5322,130.1558,131.3219,648037.0
2019-01-30 14:30:00,137.38,137.82,137.1,137.73,381457.0,131.3124,131.7329,131.0447,131.6469,381457.0
2019-01-30 15:00:00,137.74,137.77,137.34,137.52,546670.0,131.6565,131.6851,131.2741,131.4462,546670.0
2019-01-30 15:30:00,137.52,137.9,137.41,137.62,1064704.0,131.4462,131.8094,131.341,131.5418,1064704.0
2019-01-31 09:30:00,134.39,135.5,133.3,134.28,2649488.0,128.4544,129.5154,127.4126,128.3493,2649488.0
2019-01-31 10:00:00,134.28,135.1,133.98,134.59,1250938.0,128.3493,129.1331,128.0625,128.6456,1250938.0
2019-01-31 10:30:00,134.58,135.2,134.13,134.7,1252935.0,128.636,129.2286,128.2059,128.7507,1252935.0
2019-01-31 11:00:00,134.68,135.09,134.53,134.59,757934.0,128.7316,129.1235,128.5882,128.6456,757934.0
2019-01-31 11:30:00,134.58,135.41,134.58,135.33,540649.0,128.636,129.4294,128.636,129.3529,540649.0
2019-01-31 12:00:00,135.32,135.73,135.13,135.27,766571.0,129.3433,129.7352,129.1617,129.2956,766571.0
2019-01-31 12:30:00,135.28,135.31,134.71,134.72,606986.0,129.3051,129.3338,128.7603,128.7698,606986.0
2019-01-31 13:00:00,134.72,135.04,134.5,134.55,507449.0,128.7698,129.0757,128.5596,128.6074,507449.0
2019-01-31 13:30:00,134.56,134.61,133.95,134.0,726525.0,128.6169,128.6647,128.0339,128.0816,726525.0
2019-01-31 14:00:00,134.0,134.26,133.66,133.71,820181.0,128.0816,128.3302,127.7567,127.8045,820181.0
2019-01-31 14:30:00,133.72,133.78,133.35,133.5,885988.0,127.814,127.8714,127.4604,127.6037,885988.0
2019-01-31 15:00:00,133.5,134.33,133.45,134.2,1235587.0,127.6037,128.3971,127.5559,128.2728,1235587.0
2019-01-31 15:30:00,134.2,135.18,134.11,134.96,2273923.0,128.2728,129.2095,128.1868,128.9992,2273923.0
2019-02-01 09:30:00,135.39,138.83,135.26,138.52,1839600.0,129.4103,132.6983,129.286,132.402,1839600.0
2019-02-01 10:00:00,138.55,139.86,138.36,139.71,1203056.0,132.4307,133.6828,132.2491,133.5395,1203056.0
2019-02-01 10:30:00,139.73,140.04,139.07,139.87,947206.0,133.5586,133.8549,132.9277,133.6924,947206.0
2019-02-01 11:00:00,139.86,140.09,139.71,139.9,722940.0,133.6828,133.9027,133.5395,133.7211,722940.0
2019-02-01 11:30:00,139.92,140.35,139.91,140.33,584399.0,133.7402,134.1512,133.7306,134.1321,584399.0
2019-02-01 12:00:00,140.33,140.35,139.83,139.97,570202.0,134.1321,134.1512,133.6542,133.788,570202.0
2019-02-01 12:30:00,139.97,140.16,139.91,140.08,411093.0,133.788,133.9696,133.7306,133.8931,411093.0
2019-02-01 13:00:00,140.08,140.26,139.97,140.16,418324.0,133.8931,134.0652,133.788,133.9696,418324.0
2019-02-01 13:30:00,140.16,140.21,139.95,140.02,558120.0,133.9696,134.0174,133.7689,133.8358,558120.0
2019-02-01 14:00:00,140.02,140.03,139.49,139.64,597312.0,133.8358,133.8453,133.3292,133.4725,597312.0
2019-02-01 14:30:00,139.65,139.85,139.47,139.67,558857.0,133.4821,133.6733,133.3101,133.5012,558857.0
2019-02-01 15:00:00,139.66,139.96,139.6,139.83,763434.0,133.4917,133.7784,133.4343,133.6542,763434.0
2019-02-01 15:30:00,139.83,140.16,139.72,140.16,1555890.0,133.6542,133.9696,133.549,133.9696,1555890.0
2019-02-04 09:30:00,139.79,140.18,139.36,139.58,786245.0,133.6159,133.9887,133.2049,133.4152,786245.0
2019-02-04 10:00:00,139.57,139.86,139.18,139.73,455445.0,133.4056,133.6828,133.0329,133.5586,455445.0
2019-02-04 10:30:00,139.74,140.27,139.66,140.26,396869.0,133.5681,134.0747,133.4917,134.0652,396869.0
2019-02-04 11:00:00,140.27,140.47,140.15,140.35,412573.0,134.0747,134.2659,133.96,134.1512,412573.0
2019-02-04 11:30:00,140.35,140.75,140.2,140.68,360439.0,134.1512,134.5335,134.0078,134.4666,360439.0
2019-02-04 12:00:00,140.68,140.95,140.59,140.73,289523.0,134.4666,134.7247,134.3806,134.5144,289523.0
2019-02-04 12:30:00,140.73,140.89,140.57,140.72,275513.0,134.5144,134.6673,134.3615,134.5048,275513.0
2019-02-04 13:00:00,140.74,140.99,140.72,140.78,284780.0,134.524,134.7629,134.5048,134.5622,284780.0
2019-02-04 13:30:00,140.8,141.26,140.74,141.16,299345.0,134.5813,135.021,134.524,134.9254,299345.0
2019-02-04 14:00:00,141.16,141.49,141.08,141.36,320429.0,134.9254,135.2408,134.8489,135.1166,320429.0
2019-02-04 14:30:00,141.36,141.52,141.31,141.51,287509.0,135.1166,135.2695,135.0688,135.26,287509.0
2019-02-04 15:00:00,141.52,141.52,141.18,141.19,412743.0,135.2695,135.2695,134.9445,134.9541,412743.0
2019-02-04 15:30:00,141.18,141.51,140.96,141.51,1027112.0,134.9445,135.26,134.7342,135.26,1027112.0
2019-02-05 09:30:00,142.0,142.87,141.83,142.24,1099814.0,135.7283,136.5599,135.5658,135.9577,1099814.0
2019-02-05 10:00:00,142.21,142.46,142.04,142.23,681090.0,135.929,136.168,135.7665,135.9482,681090.0
2019-02-05 10:30:00,142.23,142.33,142.07,142.29,599875.0,135.9482,136.0437,135.7952,136.0055,599875.0
2019-02-05 11:00:00,142.3,142.42,142.08,142.14,656211.0,136.0151,136.1298,135.8048,135.8621,656211.0
2019-02-05 11:30:00,142.13,142.6,142.0,142.54,439848.0,135.8526,136.3018,135.7283,136.2445,439848.0
2019-02-05 12:00:00,142.56,142.57,142.23,142.34,295833.0,136.2636,136.2731,135.9482,136.0533,295833.0
2019-02-05 12:30:00,142.34,142.35,141.93,142.03,299622.0,136.0533,136.0629,135.6614,135.757,299622.0
2019-02-05 13:00:00,142.02,142.17,141.98,142.17,207933.0,135.7474,135.8908,135.7092,135.8908,207933.0
2019-02-05 13:30:00,142.17,142.27,142.01,142.25,242909.0,135.8908,135.9864,135.7379,135.9673,242909.0
2019-02-05 14:00:00,142.25,142.72,142.25,142.71,282727.0,135.9673,136.4165,135.9673,136.407,282727.0
2019-02-05 14:30:00,142.69,142.75,142.5,142.64,317550.0,136.3878,136.4452,136.2062,136.34,317550.0
2019-02-05 15:00:00,142.64,142.9,142.53,142.86,439954.0,136.34,136.5886,136.2349,136.5503,439954.0
2019-02-05 15:30:00,142.86,142.95,142.45,142.51,889136.0,136.5503,136.6364,136.1584,136.2158,889136.0
2019-02-06 09:30:00,141.96,142.42,141.78,141.97,461986.0,135.6901,136.1298,135.518,135.6996,461986.0
2019-02-06 10:00:00,141.97,142.01,141.05,141.45,374634.0,135.6996,135.7379,134.8203,135.2026,374634.0
2019-02-06 10:30:00,141.43,142.07,141.43,142.0,208288.0,135.1835,135.7952,135.1835,135.7283,208288.0
2019-02-06 11:00:00,141.99,142.06,141.44,141.7,323708.0,135.7188,135.7857,135.193,135.4416,323708.0
2019-02-06 11:30:00,141.71,141.77,141.16,141.23,388344.0,135.4511,135.5085,134.9254,134.9923,388344.0
2019-02-06 12:00:00,141.23,141.51,141.08,141.43,192981.0,134.9923,135.26,134.8489,135.1835,192981.0
2019-02-06 12:30:00,141.41,141.57,141.34,141.56,196977.0,135.1644,135.3173,135.0975,135.3077,196977.0
2019-02-06 13:00:00,141.55,141.65,141.46,141.52,149889.0,135.2982,135.3938,135.2122,135.2695,149889.0
2019-02-06 13:30:00,141.51,141.57,141.35,141.44,195640.0,135.26,135.3173,135.107,135.193,195640.0
2019-02-06 14:00:00,141.44,141.47,141.11,141.26,263595.0,135.193,135.2217,134.8776,135.021,263595.0
2019-02-06 14:30:00,141.25,141.43,141.1,141.35,284824.0,135.0114,135.1835,134.8681,135.107,284824.0
2019-02-06 15:00:00,141.37,141.44,141.3,141.33,239489.0,135.1261,135.193,135.0592,135.0879,239489.0
2019-02-06 15:30:00,141.33,141.55,141.2,141.52,890175.0,135.0879,135.2982,134.9636,135.2695,890175.0
2019-02-07 09:30:00,139.92,140.53,139.56,140.53,541369.0,133.7402,134.3232,133.3961,134.3232,541369.0
2019-02-07 10:00:00,140.53,140.95,140.2,140.86,344743.0,134.3232,134.7247,134.0078,134.6387,344743.0
2019-02-07 10:30:00,140.86,141.06,140.07,140.22,449150.0,134.6387,134.8298,133.8836,134.0269,449150.0
2019-02-07 11:00:00,140.2,140.34,139.77,139.83,576345.0,134.0078,134.1416,133.5968,133.6542,576345.0
2019-02-07 11:30:00,139.82,140.0,139.49,139.59,514545.0,133.6446,133.8166,133.3292,133.4248,514545.0
2019-02-07 12:00:00,139.55,139.97,139.27,139.83,383476.0,133.3865,133.788,133.1189,133.6542,383476.0
2019-02-07 12:30:00,139.84,139.94,139.21,139.34,278859.0,133.6637,133.7593,133.0615,133.1858,278859.0
2019-02-07 13:00:00,139.33,139.98,139.31,139.96,318222.0,133.1762,133.7975,133.1571,133.7784,318222.0
2019-02-07 13:30:00,139.95,140.22,139.87,139.96,337311.0,133.7689,134.0269,133.6924,133.7784,337311.0
2019-02-07 14:00:00,139.93,140.2,139.62,140.19,352950.0,133.7497,134.0078,133.4534,133.9983,352950.0
2019-02-07 14:30:00,140.19,140.31,139.88,139.91,277844.0,133.9983,134.113,133.7019,133.7306,277844.0
2019-02-07 15:00:00,139.9,140.03,139.63,139.9,379604.0,133.7211,133.8453,133.463,133.7211,379604.0
2019-02-07 15:30:00,139.91,140.21,139.73,140.15,1064509.0,133.7306,134.0174,133.5586,133.96,1064509.0
2019-02-08 09:30:00,138.69,139.4,138.52,138.67,554271.0,132.5645,133.2431,132.402,132.5454,554271.0
2019-02-08 10:00:00,138.64,139.06,138.52,138.72,423683.0,132.5167,132.9182,132.402,132.5932,423683.0
2019-02-08 10:30:00,138.7,139.24,138.62,138.88,338704.0,132.5741,133.0902,132.4976,132.7461,338704.0
2019-02-08 11:00:00,138.88,139.08,138.69,138.9,308356.0,132.7461,132.9373,132.5645,132.7652,308356.0
2019-02-08 11:30:00,138.91,139.22,138.7,139.16,220108.0,132.7748,133.0711,132.5741,133.0137,220108.0
2019-02-08 12:00:00,139.18,139.61,139.14,139.53,257303.0,133.0329,133.4439,132.9946,133.3674,257303.0
2019-02-08 12:30:00,139.51,139.6,139.32,139.45,183615.0,133.3483,133.4343,133.1667,133.2909,183615.0
2019-02-08 13:00:00,139.46,139.74,139.46,139.59,134192.0,133.3005,133.5681,133.3005,133.4248,134192.0
2019-02-08 13:30:00,139.58,139.69,139.42,139.6,123372.0,133.4152,133.5203,133.2623,133.4343,123372.0
2019-02-08 14:00:00,139.61,139.98,139.49,139.94,219604.0,133.4439,133.7975,133.3292,133.7593,219604.0
2019-02-08 14:30:00,139.94,140.09,139.83,139.83,194329.0,133.7593,133.9027,133.6542,133.6542,194329.0
2019-02-08 15:00:00,139.82,140.01,139.75,139.94,218092.0,133.6446,133.8262,133.5777,133.7593,218092.0
2019-02-08 15:30:00,139.95,140.4,139.8,140.4,628028.0,133.7689,134.199,133.6255,134.199,628028.0
2019-02-11 09:30:00,141.2,142.29,141.0,141.66,754923.0,134.9636,136.0055,134.7725,135.4033,754923.0
2019-02-11 10:00:00,141.65,141.94,141.32,141.46,404929.0,135.3938,135.671,135.0783,135.2122,404929.0
2019-02-11 10:30:00,141.47,141.55,141.2,141.26,246106.0,135.2217,135.2982,134.9636,135.021,246106.0
2019-02-11 11:00:00,141.27,141.38,141.01,141.03,227582.0,135.0306,135.1357,134.782,134.8012,227582.0
2019-02-11 11:30:00,141.01,141.25,140.91,141.1,226841.0,134.782,135.0114,134.6865,134.8681,226841.0
2019-02-11 12:00:00,141.09,141.35,141.0,141.29,229690.0,134.8585,135.107,134.7725,135.0497,229690.0
2019-02-11 12:30:00,141.29,141.31,141.02,141.03,230272.0,135.0497,135.0688,134.7916,134.8012,230272.0
2019-02-11 13:00:00,141.04,141.18,140.83,140.83,184407.0,134.8107,134.9445,134.61,134.61,184407.0
2019-02-11 13:30:00,140.83,140.94,140.61,140.94,242189.0,134.61,134.7151,134.3997,134.7151,242189.0
2019-02-11 14:00:00,140.94,140.98,140.67,140.69,203462.0,134.7151,134.7534,134.4571,134.4762,203462.0
2019-02-11 14:30:00,140.68,140.81,140.45,140.6,198289.0,134.4666,134.5909,134.2468,134.3901,198289.0
2019-02-11 15:00:00,140.6,140.79,140.52,140.79,264452.0,134.3901,134.5718,134.3137,134.5718,264452.0
2019-02-11 15:30:00,140.78,140.88,140.5,140.75,669972.0,134.5622,134.6578,134.2946,134.5335,669972.0
2019-02-12 09:30:00,141.79,142.39,141.55,141.69,457084.0,135.5276,136.1011,135.2982,135.432,457084.0
2019-02-12 10:00:00,141.7,142.02,141.3,141.41,331388.0,135.4416,135.7474,135.0592,135.1644,331388.0
2019-02-12 10:30:00,141.44,142.02,141.25,141.95,302248.0,135.193,135.7474,135.0114,135.6805,302248.0
2019-02-12 11:00:00,141.96,142.44,141.95,142.38,357046.0,135.6901,136.1489,135.6805,136.0915,357046.0
2019-02-12 11:30:00,142.39,142.75,142.23,142.6,349350.0,136.1011,136.4452,135.9482,136.3018,349350.0
2019-02-12 12:00:00,142.59,142.73,142.27,142.37,235927.0,136.2923,136.4261,135.9864,136.082,235927.0
2019-02-12 12:30:00,142.37,142.51,142.23,142.42,182872.0,136.082,136.2158,135.9482,136.1298,182872.0
2019-02-12 13:00:00,142.43,142.56,142.37,142.56,122079.0,136.1393,136.2636,136.082,136.2636,122079.0
2019-02-12 13:30:00,142.56,142.75,142.53,142.74,182639.0,136.2636,136.4452,136.2349,136.4356,182639.0
2019-02-12 14:00:00,142.73,142.8,142.65,142.71,210795.0,136.4261,136.493,136.3496,136.407,210795.0
2019-02-12 14:30:00,142.7,142.71,142.35,142.35,239317.0,136.3974,136.407,136.0629,136.0629,239317.0
2019-02-12 15:00:00,142.35,142.53,142.27,142.43,307421.0,136.0629,136.2349,135.9864,136.1393,307421.0
2019-02-12 15:30:00,142.43,142.46,141.98,142.01,927678.0,136.1393,136.168,135.7092,135.7379,927678.0
2019-02-13 09:30:00,142.89,144.7,142.86,144.23,1087862.0,136.579,138.3091,136.5503,137.8598,1087862.0
2019-02-13 10:00:00,144.24,144.34,143.66,144.11,569633.0,137.8694,137.965,137.315,137.7451,569633.0
2019-02-13 10:30:00,144.12,144.47,144.0,144.16,413715.0,137.7547,138.0892,137.64,137.7929,413715.0
2019-02-13 11:00:00,144.16,144.21,143.46,143.49,335085.0,137.7929,137.8407,137.1238,137.1525,335085.0
2019-02-13 11:30:00,143.5,143.83,143.16,143.75,300147.0,137.1621,137.4775,136.8371,137.401,300147.0
2019-02-13 12:00:00,143.75,143.86,143.43,143.5,177593.0,137.401,137.5062,137.0952,137.1621,177593.0
2019-02-13 12:30:00,143.5,143.6,143.26,143.5,257978.0,137.1621,137.2576,136.9327,137.1621,257978.0
2019-02-13 13:00:00,143.49,143.54,143.33,143.43,178679.0,137.1525,137.2003,136.9996,137.0952,178679.0
2019-02-13 13:30:00,143.44,143.55,143.36,143.5,160793.0,137.1047,137.2099,137.0282,137.1621,160793.0
2019-02-13 14:00:00,143.51,143.54,143.41,143.51,157248.0,137.1716,137.2003,137.076,137.1716,157248.0
2019-02-13 14:30:00,143.53,143.67,143.46,143.58,180561.0,137.1907,137.3246,137.1238,137.2385,180561.0
2019-02-13 15:00:00,143.59,143.64,143.4,143.48,314065.0,137.2481,137.2959,137.0665,137.1429,314065.0
2019-02-13 15:30:00,143.5,143.59,143.21,143.46,1001472.0,137.1621,137.2481,136.8849,137.1238,1001472.0
2019-02-14 09:30:00,142.98,143.13,142.4,142.68,665567.0,136.9037,137.0473,136.3483,136.6164,665567.0
2019-02-14 10:00:00,142.71,143.16,142.55,143.02,359931.0,136.6452,137.076,136.492,136.942,359931.0
2019-02-14 10:30:00,143.03,143.14,142.49,142.92,398718.0,136.9516,137.0569,136.4345,136.8462,398718.0
2019-02-14 11:00:00,142.93,143.01,142.7,142.78,282842.0,136.8558,136.9324,136.6356,136.7122,282842.0
2019-02-14 11:30:00,142.78,143.16,142.64,143.01,192651.0,136.7122,137.076,136.5781,136.9324,192651.0
2019-02-14 12:00:00,143.01,143.39,142.89,143.22,200709.0,136.9324,137.2963,136.8175,137.1335,200709.0
2019-02-14 12:30:00,143.23,143.24,143.03,143.12,150079.0,137.1431,137.1526,136.9516,137.0377,150079.0
2019-02-14 13:00:00,143.15,143.18,142.91,143.09,148132.0,137.0665,137.0952,136.8367,137.009,148132.0
2019-02-14 13:30:00,143.1,143.19,142.99,143.06,148552.0,137.0186,137.1048,136.9133,136.9803,148552.0
2019-02-14 14:00:00,143.06,143.3,143.01,143.24,183009.0,136.9803,137.2101,136.9324,137.1526,183009.0
2019-02-14 14:30:00,143.24,143.24,143.07,143.16,220121.0,137.1526,137.1526,136.9899,137.076,220121.0
2019-02-14 15:00:00,143.15,143.48,143.0,143.02,240164.0,137.0665,137.3824,136.9228,136.942,240164.0
2019-02-14 15:30:00,143.01,143.23,142.95,143.16,913769.0,136.9324,137.1431,136.875,137.076,913769.0
2019-02-15 09:30:00,144.55,144.77,143.81,144.13,882134.0,138.407,138.6176,137.6984,138.0048,882134.0
2019-02-15 10:00:00,144.18,144.57,144.06,144.43,357874.0,138.0527,138.4261,137.9378,138.2921,357874.0
2019-02-15 10:30:00,144.45,144.56,144.17,144.19,230101.0,138.3112,138.4165,138.0431,138.0623,230101.0
2019-02-15 11:00:00,144.2,144.43,143.98,144.36,313834.0,138.0718,138.2921,137.8612,138.225,313834.0
2019-02-15 11:30:00,144.32,144.49,144.13,144.34,195336.0,138.1867,138.3495,138.0048,138.2059,195336.0
2019-02-15 12:00:00,144.35,144.57,144.26,144.46,158037.0,138.2155,138.4261,138.1293,138.3208,158037.0
2019-02-15 12:30:00,144.45,144.48,144.13,144.22,228400.0,138.3112,138.3399,138.0048,138.091,228400.0
2019-02-15 13:00:00,144.21,144.32,144.0,144.03,208689.0,138.0814,138.1867,137.8803,137.9091,208689.0
2019-02-15 13:30:00,144.03,144.2,144.03,144.16,214079.0,137.9091,138.0718,137.9091,138.0335,214079.0
2019-02-15 14:00:00,144.16,144.31,144.14,144.21,184135.0,138.0335,138.1772,138.0144,138.0814,184135.0
2019-02-15 14:30:00,144.2,144.6,144.19,144.55,229912.0,138.0718,138.4548,138.0623,138.407,229912.0
2019-02-15 15:00:00,144.53,144.61,144.42,144.52,253355.0,138.3878,138.4644,138.2825,138.3782,253355.0
2019-02-15 15:30:00,144.52,144.89,144.5,144.89,768403.0,138.3782,138.7325,138.3591,138.7325,768403.0
2019-02-19 09:30:00,144.44,144.52,144.02,144.31,684809.0,138.3016,138.3782,137.8995,138.1772,684809.0
2019-02-19 10:00:00,144.31,144.49,144.21,144.26,377290.0,138.1772,138.3495,138.0814,138.1293,377290.0
2019-02-19 10:30:00,144.25,144.32,144.15,144.2,294757.0,138.1197,138.1867,138.024,138.0718,294757.0
2019-02-19 11:00:00,144.2,144.33,144.15,144.19,259785.0,138.0718,138.1963,138.024,138.0623,259785.0
2019-02-19 11:30:00,144.19,144.67,144.13,144.66,268010.0,138.0623,138.5219,138.0048,138.5123,268010.0
2019-02-19 12:00:00,144.66,144.74,144.45,144.69,249821.0,138.5123,138.5889,138.3112,138.541,249821.0
2019-02-19 12:30:00,144.69,144.7,144.47,144.49,191601.0,138.541,138.5506,138.3304,138.3495,191601.0
2019-02-19 13:00:00,144.5,144.6,144.31,144.58,160174.0,138.3591,138.4548,138.1772,138.4357,160174.0
2019-02-19 13:30:00,144.57,144.57,144.39,144.44,172984.0,138.4261,138.4261,138.2538,138.3016,172984.0
2019-02-19 14:00:00,144.43,144.72,144.42,144.68,204535.0,138.2921,138.5697,138.2825,138.5314,204535.0
2019-02-19 14:30:00,144.67,144.88,144.65,144.86,269919.0,138.5219,138.7229,138.5027,138.7038,269919.0
2019-02-19 15:00:00,144.87,144.87,144.62,144.71,225267.0,138.7134,138.7134,138.474,138.5602,225267.0
2019-02-19 15:30:00,144.7,144.76,144.38,144.46,547930.0,138.5506,138.608,138.2442,138.3208,547930.0
2019-02-20 09:30:00,144.35,144.84,144.21,144.58,389308.0,138.2155,138.6846,138.0814,138.4357,389308.0
2019-02-20 10:00:00,144.57,144.62,144.26,144.29,204448.0,138.4261,138.474,138.1293,138.158,204448.0
2019-02-20 10:30:00,144.29,144.37,144.05,144.08,265081.0,138.158,138.2346,137.9282,137.9569,265081.0
2019-02-20 11:00:00,144.08,144.29,144.06,144.29,194283.0,137.9569,138.158,137.9378,138.158,194283.0
2019-02-20 11:30:00,144.29,144.42,144.19,144.32,160687.0,138.158,138.2825,138.0623,138.1867,160687.0
2019-02-20 12:00:00,144.32,144.41,143.77,143.8,310763.0,138.1867,138.2729,137.6601,137.6888,310763.0
2019-02-20 12:30:00,143.8,143.93,143.52,143.55,263300.0,137.6888,137.8133,137.4207,137.4495,263300.0
2019-02-20 13:00:00,143.55,143.97,143.54,143.95,165877.0,137.4495,137.8516,137.4399,137.8325,165877.0
2019-02-20 13:30:00,143.96,144.14,143.74,144.09,185845.0,137.842,138.0144,137.6314,137.9665,185845.0
2019-02-20 14:00:00,144.1,144.33,143.59,143.9,326793.0,137.9761,138.1963,137.4878,137.7846,326793.0
2019-02-20 14:30:00,143.91,144.51,143.88,144.4,197963.0,137.7942,138.3687,137.7654,138.2633,197963.0
2019-02-20 15:00:00,144.4,144.66,144.28,144.54,247863.0,138.2633,138.5123,138.1484,138.3974,247863.0
2019-02-20 15:30:00,144.54,144.83,144.47,144.81,741079.0,138.3974,138.6751,138.3304,138.6559,741079.0
2019-02-21 09:30:00,144.35,145.03,143.65,143.78,817065.0,138.2155,138.8666,137.5452,137.6697,817065.0
2019-02-21 10:00:00,143.78,143.78,143.28,143.33,404448.0,137.6697,137.6697,137.1909,137.2388,404448.0
2019-02-21 10:30:00,143.34,143.63,143.18,143.54,333572.0,137.2484,137.5261,137.0952,137.4399,333572.0
2019-02-21 11:00:00,143.55,144.07,143.53,143.82,218193.0,137.4495,137.9474,137.4303,137.708,218193.0
2019-02-21 11:30:00,143.82,144.15,143.74,144.01,179867.0,137.708,138.024,137.6314,137.8899,179867.0
2019-02-21 12:00:00,144.02,144.32,144.0,144.22,178084.0,137.8995,138.1867,137.8803,138.091,178084.0
2019-02-21 12:30:00,144.23,144.42,144.21,144.4,133759.0,138.1006,138.2825,138.0814,138.2633,133759.0
2019-02-21 13:00:00,144.4,144.45,144.23,144.29,177429.0,138.2633,138.3112,138.1006,138.158,177429.0
2019-02-21 13:30:00,144.29,144.38,144.2,144.33,120111.0,138.158,138.2442,138.0718,138.1963,120111.0
2019-02-21 14:00:00,144.33,144.41,143.83,143.94,164158.0,138.1963,138.2729,137.7176,137.8229,164158.0
2019-02-21 14:30:00,143.94,144.02,143.55,143.69,259967.0,137.8229,137.8995,137.4495,137.5835,259967.0
2019-02-21 15:00:00,143.7,143.97,143.66,143.74,201557.0,137.5931,137.8516,137.5548,137.6314,201557.0
2019-02-21 15:30:00,143.73,144.02,143.54,144.02,659501.0,137.6218,137.8995,137.4399,137.8995,659501.0
2019-02-22 09:30:00,144.42,145.54,144.42,145.54,570200.0,138.2825,139.3549,138.2825,139.3549,570200.0
2019-02-22 10:00:00,145.54,146.01,145.39,145.56,461459.0,139.3549,139.8049,139.2113,139.374,461459.0
2019-02-22 10:30:00,145.56,146.0,145.44,145.86,350798.0,139.374,139.7953,139.2591,139.6613,350798.0
2019-02-22 11:00:00,145.87,146.29,145.74,146.23,329895.0,139.6709,140.073,139.5464,140.0156,329895.0
2019-02-22 11:30:00,146.24,146.27,145.84,146.06,314641.0,140.0251,140.0539,139.6421,139.8528,314641.0
2019-02-22 12:00:00,146.05,146.07,145.71,145.83,241269.0,139.8432,139.8624,139.5177,139.6326,241269.0
2019-02-22 12:30:00,145.83,145.84,145.59,145.68,189184.0,139.6326,139.6421,139.4028,139.4889,189184.0
2019-02-22 13:00:00,145.68,145.77,145.62,145.67,214717.0,139.4889,139.5751,139.4315,139.4794,214717.0
2019-02-22 13:30:00,145.67,145.94,145.67,145.92,220061.0,139.4794,139.7379,139.4794,139.7187,220061.0
2019-02-22 14:00:00,145.93,146.22,145.88,145.91,216623.0,139.7283,140.006,139.6804,139.7092,216623.0
2019-02-22 14:30:00,145.91,146.03,145.45,145.5,279987.0,139.7092,139.8241,139.2687,139.3166,279987.0
2019-02-22 15:00:00,145.49,145.77,145.43,145.7,247715.0,139.307,139.5751,139.2496,139.5081,247715.0
2019-02-22 15:30:00,145.69,145.9,145.41,145.86,919040.0,139.4985,139.6996,139.2304,139.6613,919040.0
2019-02-25 09:30:00,146.91,147.2,146.44,146.6,734926.0,140.6667,140.9443,140.2166,140.3698,734926.0
2019-02-25 10:00:00,146.61,146.99,146.44,146.56,361813.0,140.3794,140.7433,140.2166,140.3315,361813.0
2019-02-25 10:30:00,146.55,146.84,146.38,146.78,297742.0,140.322,140.5996,140.1592,140.5422,297742.0
2019-02-25 11:00:00,146.78,146.88,146.58,146.63,223404.0,140.5422,140.6379,140.3507,140.3986,223404.0
2019-02-25 11:30:00,146.62,146.74,146.4,146.58,412184.0,140.389,140.5039,140.1783,140.3507,412184.0
2019-02-25 12:00:00,146.56,146.61,146.17,146.18,211730.0,140.3315,140.3794,139.9581,139.9677,211730.0
2019-02-25 12:30:00,146.16,146.25,145.89,146.08,179515.0,139.9485,140.0347,139.69,139.8719,179515.0
2019-02-25 13:00:00,146.08,146.33,146.04,146.07,155590.0,139.8719,140.1113,139.8336,139.8624,155590.0
2019-02-25 13:30:00,146.05,146.24,145.95,146.23,155051.0,139.8432,140.0251,139.7475,140.0156,155051.0
2019-02-25 14:00:00,146.22,146.43,146.18,146.26,175554.0,140.006,140.2071,139.9677,140.0443,175554.0
2019-02-25 14:30:00,146.28,146.45,146.22,146.25,204691.0,140.0634,140.2262,140.006,140.0347,204691.0
2019-02-25 15:00:00,146.26,146.34,146.04,146.05,209785.0,140.0443,140.1209,139.8336,139.8432,209785.0
2019-02-25 15:30:00,146.06,146.31,145.81,146.06,780475.0,139.8528,140.0922,139.6134,139.8528,780475.0
2019-02-26 09:30:00,145.2,146.14,145.02,146.13,603728.0,139.0293,139.9294,138.857,139.9198,603728.0
2019-02-26 10:00:00,146.14,146.68,146.01,146.44,595887.0,139.9294,140.4464,139.8049,140.2166,595887.0
2019-02-26 10:30:00,146.43,146.56,145.84,145.92,380993.0,140.2071,140.3315,139.6421,139.7187,380993.0
2019-02-26 11:00:00,145.93,146.8,145.84,146.75,268873.0,139.7283,140.5613,139.6421,140.5135,268873.0
2019-02-26 11:30:00,146.76,146.85,146.31,146.33,243374.0,140.523,140.6092,140.0922,140.1113,243374.0
2019-02-26 12:00:00,146.33,146.41,146.14,146.18,191620.0,140.1113,140.1879,139.9294,139.9677,191620.0
2019-02-26 12:30:00,146.19,146.23,145.92,145.96,239141.0,139.9773,140.0156,139.7187,139.757,239141.0
2019-02-26 13:00:00,145.96,146.18,145.91,146.13,144072.0,139.757,139.9677,139.7092,139.9198,144072.0
2019-02-26 13:30:00,146.13,146.33,146.01,146.27,145323.0,139.9198,140.1113,139.8049,140.0539,145323.0
2019-02-26 14:00:00,146.28,146.53,146.24,146.46,469140.0,140.0634,140.3028,140.0251,140.2358,469140.0
2019-02-26 14:30:00,146.45,146.99,146.44,146.98,270654.0,140.2262,140.7433,140.2166,140.7337,270654.0
2019-02-26 15:00:00,146.98,147.4,146.98,147.12,463436.0,140.7337,141.1358,140.7337,140.8677,463436.0
2019-02-26 15:30:00,147.13,147.36,147.0,147.02,831019.0,140.8773,141.0975,140.7528,140.772,831019.0
2019-02-27 09:30:00,146.5,147.1,146.16,146.37,560171.0,140.2741,140.8486,139.9485,140.1496,560171.0
2019-02-27 10:00:00,146.35,146.59,145.97,146.23,477575.0,140.1305,140.3603,139.7666,140.0156,477575.0
2019-02-27 10:30:00,146.22,146.55,145.92,146.54,376669.0,140.006,140.322,139.7187,140.3124,376669.0
2019-02-27 11:00:00,146.53,146.79,146.41,146.7,281684.0,140.3028,140.5518,140.1879,140.4656,281684.0
2019-02-27 11:30:00,146.7,147.03,146.66,146.95,196581.0,140.4656,140.7816,140.4273,140.705,196581.0
2019-02-27 12:00:00,146.95,147.08,146.83,146.83,157212.0,140.705,140.8294,140.5901,140.5901,157212.0
2019-02-27 12:30:00,146.84,146.96,146.69,146.78,172081.0,140.5996,140.7145,140.456,140.5422,172081.0
2019-02-27 13:00:00,146.78,147.26,146.76,147.12,178583.0,140.5422,141.0018,140.523,140.8677,178583.0
2019-02-27 13:30:00,147.12,147.31,146.94,147.31,203637.0,140.8677,141.0497,140.6954,141.0497,203637.0
2019-02-27 14:00:00,147.3,147.45,147.18,147.22,213191.0,141.0401,141.1837,140.9252,140.9635,213191.0
2019-02-27 14:30:00,147.22,147.45,147.17,147.29,277963.0,140.9635,141.1837,140.9156,141.0305,277963.0
2019-02-27 15:00:00,147.31,147.49,147.19,147.24,242829.0,141.0497,141.222,140.9348,140.9826,242829.0
2019-02-27 15:30:00,147.22,147.48,147.06,147.24,730192.0,140.9635,141.2124,140.8103,140.9826,730192.0
2019-02-28 09:30:00,147.26,148.82,147.23,148.69,790814.0,141.0018,142.4955,140.9731,142.371,790814.0
2019-02-28 10:00:00,148.66,148.71,147.64,147.92,401895.0,142.3423,142.3902,141.3656,141.6338,401895.0
2019-02-28 10:30:00,147.93,148.04,147.68,147.84,244040.0,141.6433,141.7487,141.4039,141.5572,244040.0
2019-02-28 11:00:00,147.84,148.15,147.72,148.07,262652.0,141.5572,141.854,141.4422,141.7774,262652.0
2019-02-28 11:30:00,148.08,148.51,148.06,148.43,218529.0,141.787,142.1987,141.7678,142.1221,218529.0
2019-02-28 12:00:00,148.43,148.7,148.36,148.63,226328.0,142.1221,142.3806,142.0551,142.3136,226328.0
2019-02-28 12:30:00,148.64,148.66,148.51,148.6,147502.0,142.3232,142.3423,142.1987,142.2849,147502.0
2019-02-28 13:00:00,148.61,148.64,148.36,148.46,130227.0,142.2944,142.3232,142.0551,142.1508,130227.0
2019-02-28 13:30:00,148.46,148.57,148.21,148.24,133752.0,142.1508,142.2561,141.9114,141.9402,133752.0
2019-02-28 14:00:00,148.25,148.34,148.07,148.33,179268.0,141.9497,142.0359,141.7774,142.0263,179268.0
2019-02-28 14:30:00,148.36,148.37,148.05,148.3,233347.0,142.0551,142.0646,141.7582,141.9976,233347.0
2019-02-28 15:00:00,148.28,148.36,148.16,148.25,206802.0,141.9785,142.0551,141.8636,141.9497,206802.0
2019-02-28 15:30:00,148.25,148.35,147.97,148.17,672178.0,141.9497,142.0455,141.6816,141.8731,672178.0
2019-03-01 09:30:00,149.46,149.93,149.04,149.4,832928.0,143.1083,143.5583,142.7062,143.0509,832928.0
2019-03-01 10:00:00,149.38,149.48,148.62,148.99,797812.0,143.0317,143.1275,142.304,142.6583,797812.0
2019-03-01 10:30:00,148.98,149.19,148.48,148.64,562377.0,142.6487,142.8498,142.17,142.3232,562377.0
2019-03-01 11:00:00,148.64,148.84,148.48,148.65,524446.0,142.3232,142.5147,142.17,142.3327,524446.0
2019-03-01 11:30:00,148.66,148.75,148.38,148.63,447615.0,142.3423,142.4285,142.0742,142.3136,447615.0
2019-03-01 12:00:00,148.63,149.03,148.59,149.02,208178.0,142.3136,142.6966,142.2753,142.687,208178.0
2019-03-01 12:30:00,149.03,149.29,149.02,149.2,239051.0,142.6966,142.9455,142.687,142.8594,239051.0
2019-03-01 13:00:00,149.2,149.3,149.04,149.07,180544.0,142.8594,142.9551,142.7062,142.7349,180544.0
2019-03-01 13:30:00,149.07,149.22,149.07,149.19,142195.0,142.7349,142.8785,142.7349,142.8498,142195.0
2019-03-01 14:00:00,149.2,149.61,149.17,149.59,322407.0,142.8594,143.2519,142.8306,143.2328,322407.0
2019-03-01 14:30:00,149.59,149.62,149.47,149.59,222614.0,143.2328,143.2615,143.1179,143.2328,222614.0
2019-03-01 15:00:00,149.6,149.65,149.49,149.6,259307.0,143.2424,143.2902,143.137,143.2424,259307.0
2019-03-01 15:30:00,149.6,149.85,149.45,149.53,787883.0,143.2424,143.4817,143.0987,143.1753,787883.0
2019-03-04 09:30:00,150.07,150.19,149.62,149.79,609011.0,143.6924,143.8073,143.2615,143.4243,609011.0
2019-03-04 10:00:00,149.81,149.88,149.41,149.53,414995.0,143.4434,143.5105,143.0604,143.1753,414995.0
2019-03-04 10:30:00,149.55,149.65,149.04,149.05,449907.0,143.1945,143.2902,142.7062,142.7157,449907.0
2019-03-04 11:00:00,149.04,149.15,148.26,148.27,481431.0,142.7062,142.8115,141.9593,141.9689,481431.0
2019-03-04 11:30:00,148.27,148.3,147.24,147.41,413178.0,141.9689,141.9976,140.9826,141.1454,413178.0
2019-03-04 12:00:00,147.4,147.81,146.95,147.32,403087.0,141.1358,141.5284,140.705,141.0592,403087.0
2019-03-04 12:30:00,147.31,147.52,146.98,147.29,194638.0,141.0497,141.2507,140.7337,141.0305,194638.0
2019-03-04 13:00:00,147.27,147.77,147.04,147.71,206910.0,141.0114,141.4901,140.7911,141.4327,206910.0
2019-03-04 13:30:00,147.71,148.17,147.66,148.11,208573.0,141.4327,141.8731,141.3848,141.8157,208573.0
2019-03-04 14:00:00,148.12,148.5,148.0,148.49,266954.0,141.8253,142.1891,141.7104,142.1795,266954.0
2019-03-04 14:30:00,148.48,148.54,148.13,148.14,260265.0,142.17,142.2274,141.8348,141.8444,260265.0
2019-03-04 15:00:00,148.14,148.23,148.0,148.0,220664.0,141.8444,141.9306,141.7104,141.7104,220664.0
2019-03-04 15:30:00,148.0,148.29,147.94,148.05,972687.0,141.7104,141.988,141.6529,141.7582,972687.0
2019-03-05 09:30:00,148.0,149.29,147.89,148.47,736365.0,141.7104,142.9455,141.605,142.1604,736365.0
2019-03-05 10:00:00,148.47,148.93,148.29,148.4,428636.0,142.1604,142.6008,141.988,142.0934,428636.0
2019-03-05 10:30:00,148.4,148.85,148.31,148.32,252180.0,142.0934,142.5242,142.0072,142.0168,252180.0
2019-03-05 11:00:00,148.31,148.39,148.09,148.22,299590.0,142.0072,142.0838,141.7965,141.921,299590.0
2019-03-05 11:30:00,148.19,148.38,147.93,148.06,266876.0,141.8923,142.0742,141.6433,141.7678,266876.0
2019-03-05 12:00:00,148.05,148.1,147.83,148.05,257523.0,141.7582,141.8061,141.5476,141.7582,257523.0
2019-03-05 12:30:00,148.04,148.18,147.86,148.15,149862.0,141.7487,141.8827,141.5763,141.854,149862.0
2019-03-05 13:00:00,148.14,148.4,148.09,148.12,204663.0,141.8444,142.0934,141.7965,141.8253,204663.0
2019-03-05 13:30:00,148.11,148.19,147.98,148.16,182517.0,141.8157,141.8923,141.6912,141.8636,182517.0
2019-03-05 14:00:00,148.16,148.22,147.97,148.12,105617.0,141.8636,141.921,141.6816,141.8253,105617.0
2019-03-05 14:30:00,148.13,148.21,148.0,148.17,155963.0,141.8348,141.9114,141.7104,141.8731,155963.0
2019-03-05 15:00:00,148.17,148.17,148.01,148.12,177045.0,141.8731,141.8731,141.7199,141.8253,177045.0
2019-03-05 15:30:00,148.12,148.42,147.94,147.99,674477.0,141.8253,142.1125,141.6529,141.7008,674477.0
2019-03-06 09:30:00,148.0,148.52,147.83,148.37,489207.0,141.7104,142.2083,141.5476,142.0646,489207.0
2019-03-06 10:00:00,148.37,148.43,147.83,147.87,330026.0,142.0646,142.1221,141.5476,141.5859,330026.0
2019-03-06 10:30:00,147.86,148.0,147.51,147.92,213591.0,141.5763,141.7104,141.2412,141.6338,213591.0
2019-03-06 11:00:00,147.91,148.06,147.66,147.79,191424.0,141.6242,141.7678,141.3848,141.5093,191424.0
2019-03-06 11:30:00,147.8,147.92,147.42,147.63,201451.0,141.5188,141.6338,141.155,141.3561,201451.0
2019-03-06 12:00:00,147.61,147.96,147.58,147.69,144849.0,141.3369,141.6721,141.3082,141.4135,144849.0
2019-03-06 12:30:00,147.71,148.01,147.65,147.65,168835.0,141.4327,141.7199,141.3752,141.3752,168835.0
2019-03-06 13:00:00,147.64,147.9,147.53,147.75,153621.0,141.3656,141.6146,141.2603,141.471,153621.0
2019-03-06 13:30:00,147.75,148.11,147.75,148.06,127346.0,141.471,141.8157,141.471,141.7678,127346.0
2019-03-06 14:00:00,148.08,148.15,147.92,147.95,125684.0,141.787,141.854,141.6338,141.6625,125684.0
2019-03-06 14:30:00,147.95,148.07,147.78,147.95,173171.0,141.6625,141.7774,141.4997,141.6625,173171.0
2019-03-06 15:00:00,147.95,148.03,147.66,147.8,200940.0,141.6625,141.7391,141.3848,141.5188,200940.0
2019-03-06 15:30:00,147.8,148.13,147.75,147.87,672499.0,141.5188,141.8348,141.471,141.5859,672499.0
2019-03-07 09:30:00,147.26,147.42,146.26,146.53,711038.0,141.0018,141.155,140.0443,140.3028,711038.0
2019-03-07 10:00:00,146.55,146.75,146.22,146.48,362268.0,140.322,140.5135,140.006,140.2549,362268.0
2019-03-07 10:30:00,146.44,146.74,146.11,146.56,264581.0,140.2166,140.5039,139.9007,140.3315,264581.0
2019-03-07 11:00:00,146.58,146.61,146.37,146.61,196935.0,140.3507,140.3794,140.1496,140.3794,196935.0
2019-03-07 11:30:00,146.61,147.07,146.61,146.87,234953.0,140.3794,140.8199,140.3794,140.6284,234953.0
2019-03-07 12:00:00,146.84,147.03,146.72,146.93,141352.0,140.5996,140.7816,140.4847,140.6858,141352.0
2019-03-07 12:30:00,146.92,147.34,146.59,147.27,158155.0,140.6762,141.0784,140.3603,141.0114,158155.0
2019-03-07 13:00:00,147.27,147.4,146.92,146.97,160039.0,141.0114,141.1358,140.6762,140.7241,160039.0
2019-03-07 13:30:00,146.96,147.09,146.73,146.92,136540.0,140.7145,140.839,140.4943,140.6762,136540.0
2019-03-07 14:00:00,146.93,147.05,146.63,146.72,150275.0,140.6858,140.8007,140.3986,140.4847,150275.0
2019-03-07 14:30:00,146.72,146.78,146.11,146.21,218507.0,140.4847,140.5422,139.9007,139.9964,218507.0
2019-03-07 15:00:00,146.22,147.81,146.04,146.18,324308.0,140.006,141.5284,139.8336,139.9677,324308.0
2019-03-07 15:30:00,146.19,146.87,146.17,146.83,665063.0,139.9773,140.6284,139.9581,140.5901,665063.0
2019-03-08 09:30:00,145.44,146.06,144.5,145.99,652365.0,139.2591,139.8528,138.3591,139.7858,652365.0
2019-03-08 10:00:00,145.98,146.42,145.69,146.37,351010.0,139.7762,140.1975,139.4985,140.1496,351010.0
2019-03-08 10:30:00,146.39,146.77,146.04,146.4,232100.0,140.1688,140.5326,139.8336,140.1783,232100.0
2019-03-08 11:00:00,146.38,146.84,146.33,146.75,196359.0,140.1592,140.5996,140.1113,140.5135,196359.0
2019-03-08 11:30:00,146.77,146.88,146.47,146.59,130881.0,140.5326,140.6379,140.2454,140.3603,130881.0
2019-03-08 12:00:00,146.59,146.63,146.16,146.27,127176.0,140.3603,140.3986,139.9485,140.0539,127176.0
2019-03-08 12:30:00,146.27,146.43,146.09,146.2,156875.0,140.0539,140.2071,139.8815,139.9868,156875.0
2019-03-08 13:00:00,146.2,146.44,146.16,146.3,143670.0,139.9868,140.2166,139.9485,140.0826,143670.0
2019-03-08 13:30:00,146.29,146.47,146.1,146.3,141365.0,140.073,140.2454,139.8911,140.0826,141365.0
2019-03-08 14:00:00,146.32,146.58,146.22,146.52,129308.0,140.1017,140.3507,140.006,140.2932,129308.0
2019-03-08 14:30:00,146.53,146.91,146.48,146.74,189690.0,140.3028,140.6667,140.2549,140.5039,189690.0
2019-03-08 15:00:00,146.75,147.01,146.68,146.8,405963.0,140.5135,140.7624,140.4464,140.5613,405963.0
2019-03-08 15:30:00,146.78,147.48,146.73,147.35,792316.0,140.5422,141.2124,140.4943,141.088,792316.0
2019-03-11 09:30:00,148.11,149.2,148.02,149.08,539593.0,141.8157,142.8594,141.7295,142.7445,539593.0
2019-03-11 10:00:00,149.1,149.43,149.03,149.32,315738.0,142.7636,143.0796,142.6966,142.9743,315738.0
2019-03-11 10:30:00,149.32,149.84,149.18,149.83,322507.0,142.9743,143.4722,142.8402,143.4626,322507.0
2019-03-11 11:00:00,149.83,149.95,149.73,149.77,374295.0,143.4626,143.5775,143.3668,143.4051,374295.0
2019-03-11 11:30:00,149.77,150.08,149.69,150.04,456727.0,143.4051,143.702,143.3285,143.6637,456727.0
2019-03-11 12:00:00,150.04,150.11,149.85,149.98,385512.0,143.6637,143.7307,143.4817,143.6062,385512.0
2019-03-11 12:30:00,149.99,150.19,149.96,150.05,272894.0,143.6158,143.8073,143.5871,143.6732,272894.0
2019-03-11 13:00:00,150.04,150.32,149.94,150.29,257313.0,143.6637,143.9318,143.5679,143.903,257313.0
2019-03-11 13:30:00,150.3,150.36,150.17,150.33,260292.0,143.9126,143.9701,143.7881,143.9413,260292.0
2019-03-11 14:00:00,150.34,150.4,150.03,150.14,283889.0,143.9509,144.0084,143.6541,143.7594,283889.0
2019-03-11 14:30:00,150.13,150.39,150.12,150.31,224367.0,143.7498,143.9988,143.7403,143.9222,224367.0
2019-03-11 15:00:00,150.3,150.5,150.23,150.47,297122.0,143.9126,144.1041,143.8456,144.0754,297122.0
2019-03-11 15:30:00,150.47,150.97,150.46,150.67,1083159.0,144.0754,144.5541,144.0658,144.2669,1083159.0
2019-03-12 09:30:00,151.0,151.82,150.87,151.29,771847.0,144.5829,145.368,144.4584,144.8605,771847.0
2019-03-12 10:00:00,151.29,151.95,151.25,151.84,474453.0,144.8605,145.4925,144.8222,145.3872,474453.0
2019-03-12 10:30:00,151.86,152.2,151.86,152.19,529797.0,145.4063,145.7319,145.4063,145.7223,529797.0
2019-03-12 11:00:00,152.18,152.2,151.51,151.77,471663.0,145.7127,145.7319,145.0712,145.3201,471663.0
2019-03-12 11:30:00,151.77,152.19,151.72,152.17,333891.0,145.3201,145.7223,145.2723,145.7031,333891.0
2019-03-12 12:00:00,152.17,152.46,152.02,152.34,378550.0,145.7031,145.9808,145.5595,145.8659,378550.0
2019-03-12 12:30:00,152.33,152.6,152.27,152.56,343348.0,145.8563,146.1149,145.7989,146.0766,343348.0
2019-03-12 13:00:00,152.56,152.91,152.56,152.9,402862.0,146.0766,146.4117,146.0766,146.4021,402862.0
2019-03-12 13:30:00,152.9,153.0,152.78,152.9,356440.0,146.4021,146.4979,146.2872,146.4021,356440.0
2019-03-12 14:00:00,152.9,153.14,152.79,152.83,423727.0,146.4021,146.6319,146.2968,146.3351,423727.0
2019-03-12 14:30:00,152.83,152.95,152.53,152.69,423834.0,146.3351,146.45,146.0478,146.201,423834.0
2019-03-12 15:00:00,152.68,152.71,151.88,151.96,559252.0,146.1915,146.2202,145.4255,145.5021,559252.0
2019-03-12 15:30:00,151.96,152.27,151.63,151.83,1278192.0,145.5021,145.7989,145.1861,145.3776,1278192.0
2019-03-13 09:30:00,152.3,153.31,152.04,153.24,620859.0,145.8276,146.7947,145.5787,146.7277,620859.0
2019-03-13 10:00:00,153.24,153.46,152.72,153.44,498927.0,146.7277,146.9383,146.2298,146.9192,498927.0
2019-03-13 10:30:00,153.44,153.71,153.32,153.46,502185.0,146.9192,147.1777,146.8043,146.9383,502185.0
2019-03-13 11:00:00,153.47,153.74,153.4,153.73,421661.0,146.9479,147.2064,146.8809,147.1968,421661.0
2019-03-13 11:30:00,153.75,154.04,153.67,153.92,347455.0,147.216,147.4937,147.1394,147.3788,347455.0
2019-03-13 12:00:00,153.92,153.99,153.55,153.59,238321.0,147.3788,147.4458,147.0245,147.0628,238321.0
2019-03-13 12:30:00,153.59,153.84,153.5,153.83,252683.0,147.0628,147.3022,146.9766,147.2926,252683.0
2019-03-13 13:00:00,153.83,153.86,153.26,153.42,479070.0,147.2926,147.3213,146.7468,146.9,479070.0
2019-03-13 13:30:00,153.42,153.42,153.15,153.41,260975.0,146.9,146.9,146.6415,146.8904,260975.0
2019-03-13 14:00:00,153.41,153.47,153.27,153.32,300328.0,146.8904,146.9479,146.7564,146.8043,300328.0
2019-03-13 14:30:00,153.32,153.32,152.56,152.91,367231.0,146.8043,146.8043,146.0766,146.4117,367231.0
2019-03-13 15:00:00,152.9,153.0,152.5,152.78,608389.0,146.4021,146.4979,146.0191,146.2872,608389.0
2019-03-13 15:30:00,152.76,152.97,152.4,152.51,877477.0,146.2681,146.4691,145.9234,146.0287,877477.0
2019-03-14 09:30:00,152.6,153.41,152.3,153.26,719195.0,146.1149,146.8904,145.8276,146.7468,719195.0
2019-03-14 10:00:00,153.23,153.64,152.91,153.58,469966.0,146.7181,147.1107,146.4117,147.0532,469966.0
2019-03-14 10:30:00,153.56,153.71,153.27,153.61,360006.0,147.0341,147.1777,146.7564,147.0819,360006.0
2019-03-14 11:00:00,153.61,154.01,153.45,153.69,493068.0,147.0819,147.4649,146.9287,147.1585,493068.0
2019-03-14 11:30:00,153.69,153.92,153.65,153.82,339156.0,147.1585,147.3788,147.1202,147.283,339156.0
2019-03-14 12:00:00,153.81,154.01,153.78,153.94,311627.0,147.2734,147.4649,147.2447,147.3979,311627.0
2019-03-14 12:30:00,153.94,154.19,153.92,154.15,296950.0,147.3979,147.6373,147.3788,147.599,296950.0
2019-03-14 13:00:00,154.14,154.22,154.04,154.14,222480.0,147.5894,147.666,147.4937,147.5894,222480.0
2019-03-14 13:30:00,154.14,154.28,154.03,154.13,269060.0,147.5894,147.7235,147.4841,147.5798,269060.0
2019-03-14 14:00:00,154.14,154.27,154.09,154.15,359081.0,147.5894,147.7139,147.5415,147.599,359081.0
2019-03-14 14:30:00,154.15,154.38,154.14,154.31,481239.0,147.599,147.8192,147.5894,147.7522,481239.0
2019-03-14 15:00:00,154.32,154.55,154.19,154.54,603652.0,147.7618,147.982,147.6373,147.9724,603652.0
2019-03-14 15:30:00,154.54,154.69,154.19,154.28,1537557.0,147.9724,148.116,147.6373,147.7235,1537557.0
2019-03-15 09:30:00,153.83,155.16,153.36,155.07,2192265.0,147.2926,148.5661,146.8426,148.4799,2192265.0
2019-03-15 10:00:00,155.08,155.56,154.86,155.56,728693.0,148.4895,148.9491,148.2788,148.9491,728693.0
2019-03-15 10:30:00,155.55,155.58,155.05,155.41,432831.0,148.9395,148.9682,148.4607,148.8054,432831.0
2019-03-15 11:00:00,155.37,155.76,155.34,155.75,437464.0,148.7671,149.1406,148.7384,149.131,437464.0
2019-03-15 11:30:00,155.76,156.04,155.6,156.02,418427.0,149.1406,149.4087,148.9874,149.3895,418427.0
2019-03-15 12:00:00,156.02,156.35,155.88,156.22,463132.0,149.3895,149.7055,149.2555,149.581,463132.0
2019-03-15 12:30:00,156.23,156.42,156.04,156.05,474400.0,149.5906,149.7725,149.4087,149.4182,474400.0
2019-03-15 13:00:00,156.05,156.25,156.04,156.09,508987.0,149.4182,149.6097,149.4087,149.4565,508987.0
2019-03-15 13:30:00,156.09,156.24,156.05,156.09,401435.0,149.4565,149.6002,149.4182,149.4565,401435.0
2019-03-15 14:00:00,156.1,156.53,156.02,156.49,712694.0,149.4661,149.8778,149.3895,149.8395,712694.0
2019-03-15 14:30:00,156.49,156.77,156.46,156.76,577664.0,149.8395,150.1076,149.8108,150.0981,577664.0
2019-03-15 15:00:00,156.77,156.82,155.85,155.89,632726.0,150.1076,150.1555,149.2267,149.265,632726.0
2019-03-15 15:30:00,155.87,156.27,155.38,155.53,1868566.0,149.2459,149.6289,148.7767,148.9203,1868566.0
2019-03-18 09:30:00,155.92,156.41,155.47,155.94,629783.0,149.2938,149.7629,148.8629,149.3129,629783.0
2019-03-18 10:00:00,155.95,156.1,155.65,155.75,355965.0,149.3225,149.4661,149.0352,149.131,355965.0
2019-03-18 10:30:00,155.75,155.79,155.21,155.22,288884.0,149.131,149.1693,148.6139,148.6235,288884.0
2019-03-18 11:00:00,155.22,155.24,154.42,154.68,347143.0,148.6235,148.6427,147.8575,148.1065,347143.0
2019-03-18 11:30:00,154.66,155.16,154.55,154.84,255591.0,148.0873,148.5661,147.982,148.2597,255591.0
2019-03-18 12:00:00,154.83,155.1,154.68,154.93,226416.0,148.2501,148.5086,148.1065,148.3458,226416.0
2019-03-18 12:30:00,154.94,155.42,154.8,155.35,181843.0,148.3554,148.815,148.2214,148.748,181843.0
2019-03-18 13:00:00,155.35,155.53,155.19,155.39,221212.0,148.748,148.9203,148.5948,148.7863,221212.0
2019-03-18 13:30:00,155.38,155.42,155.19,155.26,179768.0,148.7767,148.815,148.5948,148.6618,179768.0
2019-03-18 14:00:00,155.26,155.33,155.07,155.14,217743.0,148.6618,148.7288,148.4799,148.5469,217743.0
2019-03-18 14:30:00,155.15,155.36,155.1,155.25,275770.0,148.5565,148.7576,148.5086,148.6522,275770.0
2019-03-18 15:00:00,155.26,155.27,154.96,155.1,305838.0,148.6618,148.6714,148.3746,148.5086,305838.0
2019-03-18 15:30:00,155.11,155.4,154.92,154.99,889461.0,148.5182,148.7959,148.3363,148.4033,889461.0
2019-03-19 09:30:00,155.95,155.97,154.94,154.95,409820.0,149.3225,149.3416,148.3554,148.365,409820.0
2019-03-19 10:00:00,154.94,155.36,154.67,155.0,305010.0,148.3554,148.7576,148.0969,148.4129,305010.0
2019-03-19 10:30:00,154.98,155.22,154.64,154.71,359491.0,148.3937,148.6235,148.0682,148.1352,359491.0
2019-03-19 11:00:00,154.72,155.08,154.72,155.05,272610.0,148.1448,148.4895,148.1448,148.4607,272610.0
2019-03-19 11:30:00,155.04,155.4,155.0,155.33,271886.0,148.4512,148.7959,148.4129,148.7288,271886.0
2019-03-19 12:00:00,155.34,155.51,155.13,155.15,201021.0,148.7384,148.9012,148.5373,148.5565,201021.0
2019-03-19 12:30:00,155.14,155.21,154.28,154.93,327814.0,148.5469,148.6139,147.7235,148.3458,327814.0
2019-03-19 13:00:00,154.89,155.02,154.72,154.93,197639.0,148.3075,148.432,148.1448,148.3458,197639.0
2019-03-19 13:30:00,154.93,155.02,154.79,154.95,163932.0,148.3458,148.432,148.2118,148.365,163932.0
2019-03-19 14:00:00,154.95,155.03,154.79,154.99,195815.0,148.365,148.4416,148.2118,148.4033,195815.0
2019-03-19 14:30:00,154.99,155.09,154.83,154.87,194242.0,148.4033,148.499,148.2501,148.2884,194242.0
2019-03-19 15:00:00,154.88,154.98,154.43,154.45,291884.0,148.298,148.3937,147.8671,147.8862,291884.0
2019-03-19 15:30:00,154.45,154.79,154.14,154.73,893781.0,147.8862,148.2118,147.5894,148.1543,893781.0
2019-03-20 09:30:00,154.34,154.49,153.38,153.45,624898.0,147.7809,147.9245,146.8617,146.9287,624898.0
2019-03-20 10:00:00,153.43,154.13,153.41,154.06,248841.0,146.9096,147.5798,146.8904,147.5128,248841.0
2019-03-20 10:30:00,154.08,154.13,153.82,153.89,188112.0,147.532,147.5798,147.283,147.35,188112.0
2019-03-20 11:00:00,153.88,153.96,153.6,153.61,214023.0,147.3405,147.4171,147.0724,147.0819,214023.0
2019-03-20 11:30:00,153.62,153.66,153.15,153.21,202670.0,147.0915,147.1298,146.6415,146.6989,202670.0
2019-03-20 12:00:00,153.22,153.44,153.2,153.34,155511.0,146.7085,146.9192,146.6894,146.8234,155511.0
2019-03-20 12:30:00,153.33,153.39,152.71,153.36,208465.0,146.8138,146.8713,146.2202,146.8426,208465.0
2019-03-20 13:00:00,153.36,153.46,153.12,153.15,197726.0,146.8426,146.9383,146.6128,146.6415,197726.0
2019-03-20 13:30:00,153.15,153.27,153.07,153.22,204746.0,146.6415,146.7564,146.5649,146.7085,204746.0
2019-03-20 14:00:00,153.23,154.85,153.23,154.82,496999.0,146.7181,148.2692,146.7181,148.2405,496999.0
2019-03-20 14:30:00,154.86,154.87,154.47,154.58,263898.0,148.2788,148.2884,147.9054,148.0107,263898.0
2019-03-20 15:00:00,154.58,154.68,154.15,154.37,246235.0,148.0107,148.1065,147.599,147.8096,246235.0
2019-03-20 15:30:00,154.37,154.37,153.68,153.72,728378.0,147.8096,147.8096,147.149,147.1873,728378.0
2019-03-21 09:30:00,153.32,154.93,153.31,154.68,505239.0,146.8043,148.3458,146.7947,148.1065,505239.0
2019-03-21 10:00:00,154.71,155.2,154.62,155.16,358314.0,148.1352,148.6044,148.049,148.5661,358314.0
2019-03-21 10:30:00,155.17,155.55,155.06,155.54,269741.0,148.5756,148.9395,148.4703,148.9299,269741.0
2019-03-21 11:00:00,155.55,155.84,155.52,155.66,327118.0,148.9395,149.2172,148.9108,149.0448,327118.0
2019-03-21 11:30:00,155.66,156.14,155.58,156.11,337585.0,149.0448,149.5044,148.9682,149.4757,337585.0
2019-03-21 12:00:00,156.1,156.16,155.67,155.75,270915.0,149.4661,149.5236,149.0544,149.131,270915.0
2019-03-21 12:30:00,155.75,156.03,155.71,156.0,231618.0,149.131,149.3991,149.0927,149.3704,231618.0
2019-03-21 13:00:00,156.0,156.24,155.98,156.2,210214.0,149.3704,149.6002,149.3512,149.5619,210214.0
2019-03-21 13:30:00,156.21,156.39,156.07,156.12,301505.0,149.5714,149.7438,149.4374,149.4853,301505.0
2019-03-21 14:00:00,156.14,156.68,156.12,156.57,448704.0,149.5044,150.0215,149.4853,149.9161,448704.0
2019-03-21 14:30:00,156.58,156.6,156.05,156.3,383569.0,149.9257,149.9449,149.4182,149.6576,383569.0
2019-03-21 15:00:00,156.32,156.6,156.02,156.03,432832.0,149.6768,149.9449,149.3895,149.3991,432832.0
2019-03-21 15:30:00,156.04,156.47,155.65,155.78,1105118.0,149.4087,149.8204,149.0352,149.1597,1105118.0
2019-03-22 09:30:00,154.99,155.68,154.03,154.22,595741.0,148.4033,149.064,147.4841,147.666,595741.0
2019-03-22 10:00:00,154.26,155.07,154.24,154.49,334053.0,147.7043,148.4799,147.6852,147.9245,334053.0
2019-03-22 10:30:00,154.51,154.7,154.13,154.24,341839.0,147.9437,148.1256,147.5798,147.6852,341839.0
2019-03-22 11:00:00,154.23,154.51,154.03,154.1,395737.0,147.6756,147.9437,147.4841,147.5511,395737.0
2019-03-22 11:30:00,154.08,154.25,153.06,153.06,488858.0,147.532,147.6947,146.5553,146.5553,488858.0
2019-03-22 12:00:00,153.08,153.49,153.05,153.28,371306.0,146.5745,146.967,146.5457,146.766,371306.0
2019-03-22 12:30:00,153.3,153.5,152.85,153.35,414989.0,146.7851,146.9766,146.3542,146.833,414989.0
2019-03-22 13:00:00,153.33,153.53,153.09,153.19,292355.0,146.8138,147.0053,146.584,146.6798,292355.0
2019-03-22 13:30:00,153.18,153.39,153.09,153.25,296820.0,146.6702,146.8713,146.584,146.7372,296820.0
2019-03-22 14:00:00,153.23,153.89,153.22,153.79,262086.0,146.7181,147.35,146.7085,147.2543,262086.0
2019-03-22 14:30:00,153.8,154.2,153.57,154.05,226679.0,147.2639,147.6469,147.0436,147.5032,226679.0
2019-03-22 15:00:00,154.05,154.2,153.73,153.74,328590.0,147.5032,147.6469,147.1968,147.2064,328590.0
2019-03-22 15:30:00,153.73,153.77,153.01,153.08,895970.0,147.1968,147.2351,146.5074,146.5745,895970.0
2019-03-25 09:30:00,152.36,153.92,151.54,152.85,702479.0,145.8851,147.3788,145.0999,146.3542,702479.0
2019-03-25 10:00:00,152.85,153.34,152.81,153.29,297662.0,146.3542,146.8234,146.3159,146.7755,297662.0
2019-03-25 10:30:00,153.3,154.07,153.07,153.9,346493.0,146.7851,147.5224,146.5649,147.3596,346493.0
2019-03-25 11:00:00,153.91,154.0,153.63,153.91,253030.0,147.3692,147.4554,147.1011,147.3692,253030.0
2019-03-25 11:30:00,153.92,153.93,153.34,153.39,268505.0,147.3788,147.3883,146.8234,146.8713,268505.0
2019-03-25 12:00:00,153.39,153.84,153.37,153.66,255748.0,146.8713,147.3022,146.8521,147.1298,255748.0
2019-03-25 12:30:00,153.65,153.7,153.13,153.48,198880.0,147.1202,147.1681,146.6223,146.9575,198880.0
2019-03-25 13:00:00,153.49,153.62,152.39,153.01,516379.0,146.967,147.0915,145.9138,146.5074,516379.0
2019-03-25 13:30:00,153.01,153.4,152.49,152.83,631411.0,146.5074,146.8809,146.0095,146.3351,631411.0
2019-03-25 14:00:00,152.81,152.96,152.24,152.44,294238.0,146.3159,146.4596,145.7702,145.9617,294238.0
2019-03-25 14:30:00,152.46,152.82,152.43,152.74,361952.0,145.9808,146.3255,145.9521,146.2489,361952.0
2019-03-25 15:00:00,152.75,153.3,152.64,153.2,582257.0,146.2585,146.7851,146.1532,146.6894,582257.0
2019-03-25 15:30:00,153.19,153.36,152.9,153.04,656093.0,146.6798,146.8426,146.4021,146.5362,656093.0
2019-03-26 09:30:00,153.77,155.04,153.77,155.01,829708.0,147.2351,148.4512,147.2351,148.4224,829708.0
2019-03-26 10:00:00,155.03,155.17,154.67,155.04,348474.0,148.4416,148.5756,148.0969,148.4512,348474.0
2019-03-26 10:30:00,155.05,155.46,154.7,155.41,367040.0,148.4607,148.8533,148.1256,148.8054,367040.0
2019-03-26 11:00:00,155.41,155.6,155.23,155.38,285207.0,148.8054,148.9874,148.6331,148.7767,285207.0
2019-03-26 11:30:00,155.37,155.54,154.72,155.01,269336.0,148.7671,148.9299,148.1448,148.4224,269336.0
2019-03-26 12:00:00,155.01,155.2,154.69,154.77,225982.0,148.4224,148.6044,148.116,148.1926,225982.0
2019-03-26 12:30:00,154.77,154.96,154.65,154.95,200265.0,148.1926,148.3746,148.0777,148.365,200265.0
2019-03-26 13:00:00,154.95,155.24,154.87,155.08,176639.0,148.365,148.6427,148.2884,148.4895,176639.0
2019-03-26 13:30:00,155.09,155.11,154.7,154.73,212475.0,148.499,148.5182,148.1256,148.1543,212475.0
2019-03-26 14:00:00,154.72,154.79,154.43,154.5,237571.0,148.1448,148.2118,147.8671,147.9341,237571.0
2019-03-26 14:30:00,154.48,154.86,154.43,154.82,200208.0,147.915,148.2788,147.8671,148.2405,200208.0
2019-03-26 15:00:00,154.81,155.14,154.77,154.81,326919.0,148.2309,148.5469,148.1926,148.2309,326919.0
2019-03-26 15:30:00,154.81,155.42,154.71,155.34,685686.0,148.2309,148.815,148.1352,148.7384,685686.0
2019-03-27 09:30:00,155.36,155.86,155.11,155.2,594453.0,148.7576,149.2363,148.5182,148.6044,594453.0
2019-03-27 10:00:00,155.21,155.77,155.09,155.7,281424.0,148.6139,149.1501,148.499,149.0831,281424.0
2019-03-27 10:30:00,155.68,155.74,154.8,155.07,259067.0,149.064,149.1214,148.2214,148.4799,259067.0
2019-03-27 11:00:00,155.06,155.14,153.92,153.94,355194.0,148.4703,148.5469,147.3788,147.3979,355194.0
2019-03-27 11:30:00,153.94,153.99,153.36,153.72,327709.0,147.3979,147.4458,146.8426,147.1873,327709.0
2019-03-27 12:00:00,153.71,153.99,153.66,153.87,283342.0,147.1777,147.4458,147.1298,147.3309,283342.0
2019-03-27 12:30:00,153.87,154.14,153.79,153.79,240396.0,147.3309,147.5894,147.2543,147.2543,240396.0
2019-03-27 13:00:00,153.8,154.29,153.52,154.24,208408.0,147.2639,147.733,146.9958,147.6852,208408.0
2019-03-27 13:30:00,154.25,154.36,154.07,154.22,176044.0,147.6947,147.8001,147.5224,147.666,176044.0
2019-03-27 14:00:00,154.24,154.41,154.06,154.28,236334.0,147.6852,147.8479,147.5128,147.7235,236334.0
2019-03-27 14:30:00,154.29,154.41,153.98,154.23,265762.0,147.733,147.8479,147.4362,147.6756,265762.0
2019-03-27 15:00:00,154.27,154.53,154.04,154.52,304464.0,147.7139,147.9628,147.4937,147.9533,304464.0
2019-03-27 15:30:00,154.53,154.68,154.05,154.24,1016756.0,147.9628,148.1065,147.5032,147.6852,1016756.0
2019-03-28 09:30:00,154.93,155.08,154.19,154.5,868835.0,148.3458,148.4895,147.6373,147.9341,868835.0
2019-03-28 10:00:00,154.5,154.92,154.29,154.49,615753.0,147.9341,148.3363,147.733,147.9245,615753.0
2019-03-28 10:30:00,154.5,154.75,154.14,154.24,553941.0,147.9341,148.1735,147.5894,147.6852,553941.0
2019-03-28 11:00:00,154.24,154.31,153.66,153.68,462839.0,147.6852,147.7522,147.1298,147.149,462839.0
2019-03-28 11:30:00,153.65,154.15,153.61,154.11,401909.0,147.1202,147.599,147.0819,147.5607,401909.0
2019-03-28 12:00:00,154.08,154.44,154.01,154.24,388938.0,147.532,147.8767,147.4649,147.6852,388938.0
2019-03-28 12:30:00,154.26,154.54,154.21,154.46,343872.0,147.7043,147.9724,147.6564,147.8958,343872.0
2019-03-28 13:00:00,154.47,154.59,154.29,154.58,340901.0,147.9054,148.0203,147.733,148.0107,340901.0
2019-03-28 13:30:00,154.58,154.59,154.2,154.41,326071.0,148.0107,148.0203,147.6469,147.8479,326071.0
2019-03-28 14:00:00,154.41,154.54,154.28,154.45,300698.0,147.8479,147.9724,147.7235,147.8862,300698.0
2019-03-28 14:30:00,154.44,154.52,154.23,154.5,309277.0,147.8767,147.9533,147.6756,147.9341,309277.0
2019-03-28 15:00:00,154.52,154.79,154.45,154.56,437815.0,147.9533,148.2118,147.8862,147.9916,437815.0
2019-03-28 15:30:00,154.56,154.84,154.38,154.64,865628.0,147.9916,148.2597,147.8192,148.0682,865628.0
2019-03-29 09:30:00,155.73,155.93,154.93,155.03,827738.0,149.1118,149.3033,148.3458,148.4416,827738.0
2019-03-29 10:00:00,155.05,155.85,154.96,155.78,485721.0,148.4607,149.2267,148.3746,149.1597,485721.0
2019-03-29 10:30:00,155.79,155.8,154.95,155.06,541449.0,149.1693,149.1789,148.365,148.4703,541449.0
2019-03-29 11:00:00,155.06,155.66,155.05,155.63,417011.0,148.4703,149.0448,148.4607,149.0161,417011.0
2019-03-29 11:30:00,155.65,155.71,155.42,155.44,380008.0,149.0352,149.0927,148.815,148.8342,380008.0
2019-03-29 12:00:00,155.44,156.19,155.28,156.19,508685.0,148.8342,149.5523,148.681,149.5523,508685.0
2019-03-29 12:30:00,156.18,156.29,155.76,155.86,348718.0,149.5427,149.648,149.1406,149.2363,348718.0
2019-03-29 13:00:00,155.86,155.88,155.52,155.69,275738.0,149.2363,149.2555,148.9108,149.0735,275738.0
2019-03-29 13:30:00,155.68,155.77,155.54,155.64,301985.0,149.064,149.1501,148.9299,149.0257,301985.0
2019-03-29 14:00:00,155.63,155.83,155.5,155.57,355993.0,149.0161,149.2076,148.8916,148.9586,355993.0
2019-03-29 14:30:00,155.57,155.83,155.34,155.81,413730.0,148.9586,149.2076,148.7384,149.1884,413730.0
2019-03-29 15:00:00,155.82,155.98,155.62,155.78,485244.0,149.198,149.3512,149.0065,149.1597,485244.0
2019-03-29 15:30:00,155.79,156.29,155.67,156.18,1515114.0,149.1693,149.648,149.0544,149.5427,1515114.0
2019-04-01 09:30:00,157.53,157.73,156.77,156.94,756778.0,150.8353,151.0268,150.1076,150.2704,756778.0
2019-04-01 10:00:00,156.98,157.26,156.55,156.83,309648.0,150.3087,150.5768,149.897,150.1651,309648.0
2019-04-01 10:30:00,156.84,157.05,156.77,156.89,329407.0,150.1747,150.3757,150.1076,150.2225,329407.0
2019-04-01 11:00:00,156.89,157.44,156.8,157.35,337790.0,150.2225,150.7492,150.1364,150.663,337790.0
2019-04-01 11:30:00,157.35,157.39,157.06,157.17,238431.0,150.663,150.7013,150.3853,150.4906,238431.0
2019-04-01 12:00:00,157.16,157.17,156.86,157.08,174483.0,150.4811,150.4906,150.1938,150.4045,174483.0
2019-04-01 12:30:00,157.07,157.29,157.04,157.28,175860.0,150.3949,150.6055,150.3662,150.596,175860.0
2019-04-01 13:00:00,157.29,157.33,157.17,157.25,159463.0,150.6055,150.6438,150.4906,150.5672,159463.0
2019-04-01 13:30:00,157.24,157.32,157.15,157.27,196238.0,150.5577,150.6343,150.4715,150.5864,196238.0
2019-04-01 14:00:00,157.27,157.58,157.23,157.45,290183.0,150.5864,150.8832,150.5481,150.7587,290183.0
2019-04-01 14:30:00,157.45,157.53,157.33,157.5,208879.0,150.7587,150.8353,150.6438,150.8066,208879.0
2019-04-01 15:00:00,157.49,157.5,157.27,157.45,276264.0,150.797,150.8066,150.5864,150.7587,276264.0
2019-04-01 15:30:00,157.46,157.57,157.25,157.32,811257.0,150.7683,150.8736,150.5672,150.6343,811257.0
2019-04-02 09:30:00,157.6,157.67,156.75,156.77,571816.0,150.9024,150.9694,150.0885,150.1076,571816.0
2019-04-02 10:00:00,156.81,157.37,156.75,157.37,351078.0,150.1459,150.6821,150.0885,150.6821,351078.0
2019-04-02 10:30:00,157.37,157.49,157.15,157.42,210099.0,150.6821,150.797,150.4715,150.73,210099.0
2019-04-02 11:00:00,157.42,157.45,156.93,157.0,252732.0,150.73,150.7587,150.2608,150.3279,252732.0
2019-04-02 11:30:00,157.01,157.32,156.87,157.12,258457.0,150.3374,150.6343,150.2034,150.4428,258457.0
2019-04-02 12:00:00,157.13,157.24,156.94,157.04,265349.0,150.4523,150.5577,150.2704,150.3662,265349.0
2019-04-02 12:30:00,157.04,157.35,157.01,157.29,222632.0,150.3662,150.663,150.3374,150.6055,222632.0
2019-04-02 13:00:00,157.31,157.51,157.26,157.49,112040.0,150.6247,150.8162,150.5768,150.797,112040.0
2019-04-02 13:30:00,157.49,157.58,157.44,157.51,108228.0,150.797,150.8832,150.7492,150.8162,108228.0
2019-04-02 14:00:00,157.5,157.86,157.48,157.82,205519.0,150.8066,151.1513,150.7875,151.113,205519.0
2019-04-02 14:30:00,157.81,157.94,157.78,157.9,168667.0,151.1034,151.2279,151.0747,151.1896,168667.0
2019-04-02 15:00:00,157.91,158.11,157.9,158.04,268725.0,151.1992,151.3907,151.1896,151.3237,268725.0
2019-04-02 15:30:00,158.04,158.15,157.76,157.79,579823.0,151.3237,151.429,151.0556,151.0843,579823.0
2019-04-03 09:30:00,158.55,158.65,157.85,158.39,687776.0,151.812,151.9078,151.1417,151.6588,687776.0
2019-04-03 10:00:00,158.38,158.52,157.91,158.46,466977.0,151.6492,151.7833,151.1992,151.7258,466977.0
2019-04-03 10:30:00,158.45,158.76,158.3,158.66,336782.0,151.7163,152.0131,151.5726,151.9173,336782.0
2019-04-03 11:00:00,158.67,158.85,158.61,158.76,232976.0,151.9269,152.0993,151.8695,152.0131,232976.0
2019-04-03 11:30:00,158.75,158.99,158.74,158.93,217475.0,152.0035,152.2333,151.9939,152.1759,217475.0
2019-04-03 12:00:00,158.94,159.11,158.86,158.91,323029.0,152.1854,152.3482,152.1088,152.1567,323029.0
2019-04-03 12:30:00,158.9,158.9,158.65,158.85,274066.0,152.1471,152.1471,151.9078,152.0993,274066.0
2019-04-03 13:00:00,158.84,158.89,158.53,158.58,209192.0,152.0897,152.1376,151.7929,151.8407,209192.0
2019-04-03 13:30:00,158.59,158.71,158.08,158.13,210178.0,151.8503,151.9652,151.362,151.4098,210178.0
2019-04-03 14:00:00,158.11,158.24,158.01,158.21,195019.0,151.3907,151.5152,151.2949,151.4864,195019.0
2019-04-03 14:30:00,158.22,158.27,158.04,158.1,185230.0,151.496,151.5439,151.3237,151.3811,185230.0
2019-04-03 15:00:00,158.08,158.21,157.86,158.05,292965.0,151.362,151.4864,151.1513,151.3332,292965.0
2019-04-03 15:30:00,158.04,158.52,157.93,158.44,620537.0,151.3237,151.7833,151.2183,151.7067,620537.0
2019-04-04 09:30:00,158.53,158.69,158.0,158.41,442825.0,151.7929,151.9461,151.2854,151.678,442825.0
2019-04-04 10:00:00,158.45,158.45,157.32,157.34,274210.0,151.7163,151.7163,150.6343,150.6534,274210.0
2019-04-04 10:30:00,157.32,157.76,157.02,157.1,294526.0,150.6343,151.0556,150.347,150.4236,294526.0
2019-04-04 11:00:00,157.12,157.12,156.53,156.82,503131.0,150.4428,150.4428,149.8778,150.1555,503131.0
2019-04-04 11:30:00,156.82,157.19,156.72,156.87,317505.0,150.1555,150.5098,150.0598,150.2034,317505.0
2019-04-04 12:00:00,156.85,157.06,156.79,156.96,186717.0,150.1842,150.3853,150.1268,150.2896,186717.0
2019-04-04 12:30:00,156.94,157.06,156.72,156.95,224294.0,150.2704,150.3853,150.0598,150.28,224294.0
2019-04-04 13:00:00,156.95,157.25,156.79,157.09,197492.0,150.28,150.5672,150.1268,150.414,197492.0
2019-04-04 13:30:00,157.09,157.14,156.88,156.91,190151.0,150.414,150.4619,150.213,150.2417,190151.0
2019-04-04 14:00:00,156.91,157.26,156.85,157.24,130656.0,150.2417,150.5768,150.1842,150.5577,130656.0
2019-04-04 14:30:00,157.23,157.49,157.16,157.43,194136.0,150.5481,150.797,150.4811,150.7396,194136.0
2019-04-04 15:00:00,157.44,157.47,157.19,157.24,199756.0,150.7492,150.7779,150.5098,150.5577,199756.0
2019-04-04 15:30:00,157.24,157.67,157.12,157.64,668045.0,150.5577,150.9694,150.4428,150.9407,668045.0
2019-04-05 09:30:00,158.0,158.63,157.84,158.1,613379.0,151.2854,151.8886,151.1322,151.3811,613379.0
2019-04-05 10:00:00,158.12,158.31,158.01,158.15,212955.0,151.4003,151.5822,151.2949,151.429,212955.0
2019-04-05 10:30:00,158.17,158.31,157.86,158.09,151881.0,151.4481,151.5822,151.1513,151.3715,151881.0
2019-04-05 11:00:00,158.11,158.18,157.97,158.14,157655.0,151.3907,151.4577,151.2566,151.4194,157655.0
2019-04-05 11:30:00,158.14,158.18,157.77,157.83,222015.0,151.4194,151.4577,151.0651,151.1226,222015.0
2019-04-05 12:00:00,157.82,158.01,157.77,157.94,136225.0,151.113,151.2949,151.0651,151.2279,136225.0
2019-04-05 12:30:00,157.93,157.99,157.73,157.8,150550.0,151.2183,151.2758,151.0268,151.0939,150550.0
2019-04-05 13:00:00,157.8,157.86,157.68,157.71,124472.0,151.0939,151.1513,150.979,151.0077,124472.0
2019-04-05 13:30:00,157.71,157.72,157.53,157.54,139287.0,151.0077,151.0173,150.8353,150.8449,139287.0
2019-04-05 14:00:00,157.53,157.64,157.23,157.41,185626.0,150.8353,150.9407,150.5481,150.7204,185626.0
2019-04-05 14:30:00,157.41,157.51,157.31,157.47,205193.0,150.7204,150.8162,150.6247,150.7779,205193.0
2019-04-05 15:00:00,157.47,157.67,157.44,157.6,270574.0,150.7779,150.9694,150.7492,150.9024,270574.0
2019-04-05 15:30:00,157.6,157.77,157.51,157.65,557114.0,150.9024,151.0651,150.8162,150.9502,557114.0
2019-04-08 09:30:00,157.55,157.57,156.32,156.97,505251.0,150.8545,150.8736,149.6768,150.2991,505251.0
2019-04-08 10:00:00,156.98,157.46,156.59,157.18,436817.0,150.3087,150.7683,149.9353,150.5002,436817.0
2019-04-08 10:30:00,157.19,157.52,157.15,157.23,228346.0,150.5098,150.8258,150.4715,150.5481,228346.0
2019-04-08 11:00:00,157.22,157.55,157.18,157.46,176792.0,150.5385,150.8545,150.5002,150.7683,176792.0
2019-04-08 11:30:00,157.46,157.56,157.21,157.29,141896.0,150.7683,150.8641,150.5289,150.6055,141896.0
2019-04-08 12:00:00,157.29,157.42,157.2,157.27,154620.0,150.6055,150.73,150.5194,150.5864,154620.0
2019-04-08 12:30:00,157.26,157.42,157.24,157.41,146266.0,150.5768,150.73,150.5577,150.7204,146266.0
2019-04-08 13:00:00,157.42,157.74,157.42,157.72,140727.0,150.73,151.0364,150.73,151.0173,140727.0
2019-04-08 13:30:00,157.73,157.86,157.56,157.84,174093.0,151.0268,151.1513,150.8641,151.1322,174093.0
2019-04-08 14:00:00,157.83,157.85,157.42,157.48,202199.0,151.1226,151.1417,150.73,150.7875,202199.0
2019-04-08 14:30:00,157.49,157.6,157.39,157.57,116285.0,150.797,150.9024,150.7013,150.8736,116285.0
2019-04-08 15:00:00,157.58,157.67,157.49,157.49,213163.0,150.8832,150.9694,150.797,150.797,213163.0
2019-04-08 15:30:00,157.49,157.78,157.39,157.73,712406.0,150.797,151.0747,150.7013,151.0268,712406.0
2019-04-09 09:30:00,156.56,157.69,156.47,157.31,365359.0,149.9066,150.9885,149.8204,150.6247,365359.0
2019-04-09 10:00:00,157.33,157.63,157.09,157.56,213317.0,150.6438,150.9311,150.414,150.8641,213317.0
2019-04-09 10:30:00,157.56,157.78,157.42,157.51,273756.0,150.8641,151.0747,150.73,150.8162,273756.0
2019-04-09 11:00:00,157.52,157.78,157.43,157.5,188276.0,150.8258,151.0747,150.7396,150.8066,188276.0
2019-04-09 11:30:00,157.52,157.7,157.38,157.62,136488.0,150.8258,150.9981,150.6917,150.9215,136488.0
2019-04-09 12:00:00,157.61,157.99,157.58,157.95,189657.0,150.9119,151.2758,150.8832,151.2375,189657.0
2019-04-09 12:30:00,157.94,157.96,157.72,157.73,128100.0,151.2279,151.2471,151.0173,151.0268,128100.0
2019-04-09 13:00:00,157.72,157.83,157.63,157.72,116144.0,151.0173,151.1226,150.9311,151.0173,116144.0
2019-04-09 13:30:00,157.7,157.87,157.55,157.61,131741.0,150.9981,151.1609,150.8545,150.9119,131741.0
2019-04-09 14:00:00,157.61,157.67,157.45,157.51,166507.0,150.9119,150.9694,150.7587,150.8162,166507.0
2019-04-09 14:30:00,157.52,157.57,157.31,157.42,113903.0,150.8258,150.8736,150.6247,150.73,113903.0
2019-04-09 15:00:00,157.4,157.57,157.38,157.49,158402.0,150.7109,150.8736,150.6917,150.797,158402.0
2019-04-09 15:30:00,157.48,157.75,157.28,157.57,643852.0,150.7875,151.046,150.596,150.8736,643852.0
2019-04-10 09:30:00,157.99,158.25,157.52,158.24,409596.0,151.2758,151.5247,150.8258,151.5152,409596.0
2019-04-10 10:00:00,158.23,158.49,157.95,158.39,285885.0,151.5056,151.7546,151.2375,151.6588,285885.0
2019-04-10 10:30:00,158.38,158.78,158.33,158.39,291297.0,151.6492,152.0322,151.6013,151.6588,291297.0
2019-04-10 11:00:00,158.39,158.54,158.26,158.41,190367.0,151.6588,151.8024,151.5343,151.678,190367.0
2019-04-10 11:30:00,158.42,158.71,158.4,158.42,174542.0,151.6875,151.9652,151.6684,151.6875,174542.0
2019-04-10 12:00:00,158.42,158.53,158.31,158.32,114621.0,151.6875,151.7929,151.5822,151.5918,114621.0
2019-04-10 12:30:00,158.33,158.41,158.24,158.28,113790.0,151.6013,151.678,151.5152,151.5535,113790.0
2019-04-10 13:00:00,158.29,158.36,158.17,158.22,101736.0,151.563,151.6301,151.4481,151.496,101736.0
2019-04-10 13:30:00,158.22,158.34,158.19,158.28,100517.0,151.496,151.6109,151.4673,151.5535,100517.0
2019-04-10 14:00:00,158.26,158.33,157.95,158.03,181234.0,151.5343,151.6013,151.2375,151.3141,181234.0
2019-04-10 14:30:00,158.02,158.31,157.95,158.26,121147.0,151.3045,151.5822,151.2375,151.5343,121147.0
2019-04-10 15:00:00,158.26,158.54,158.25,158.32,168689.0,151.5343,151.8024,151.5247,151.5918,168689.0
2019-04-10 15:30:00,158.32,158.73,158.26,158.7,488114.0,151.5918,151.9844,151.5343,151.9556,488114.0
2019-04-11 09:30:00,159.11,159.3,157.56,157.68,684729.0,152.3482,152.5301,150.8641,150.979,684729.0
2019-04-11 10:00:00,157.69,157.79,157.44,157.5,370086.0,150.9885,151.0843,150.7492,150.8066,370086.0
2019-04-11 10:30:00,157.52,157.97,157.47,157.96,261513.0,150.8258,151.2566,150.7779,151.2471,261513.0
2019-04-11 11:00:00,157.97,158.02,157.78,157.92,183342.0,151.2566,151.3045,151.0747,151.2088,183342.0
2019-04-11 11:30:00,157.92,158.0,157.46,157.62,201751.0,151.2088,151.2854,150.7683,150.9215,201751.0
2019-04-11 12:00:00,157.63,157.92,157.56,157.89,122963.0,150.9311,151.2088,150.8641,151.18,122963.0
2019-04-11 12:30:00,157.89,158.13,157.85,158.02,114746.0,151.18,151.4098,151.1417,151.3045,114746.0
2019-04-11 13:00:00,158.02,158.16,157.96,157.96,110363.0,151.3045,151.4386,151.2471,151.2471,110363.0
2019-04-11 13:30:00,157.96,158.01,157.78,157.8,119542.0,151.2471,151.2949,151.0747,151.0939,119542.0
2019-04-11 14:00:00,157.81,157.88,157.67,157.67,136932.0,151.1034,151.1705,150.9694,150.9694,136932.0
2019-04-11 14:30:00,157.68,157.78,157.63,157.72,127849.0,150.979,151.0747,150.9311,151.0173,127849.0
2019-04-11 15:00:00,157.73,157.81,157.57,157.58,150116.0,151.0268,151.1034,150.8736,150.8832,150116.0
2019-04-11 15:30:00,157.59,157.95,157.51,157.85,481580.0,150.8928,151.2375,150.8162,151.1417,481580.0
2019-04-12 09:30:00,158.71,159.14,157.95,158.0,578228.0,151.9652,152.3769,151.2375,151.2854,578228.0
2019-04-12 10:00:00,158.0,158.8,157.86,158.6,449739.0,151.2854,152.0514,151.1513,151.8599,449739.0
2019-04-12 10:30:00,158.59,158.89,158.44,158.72,404489.0,151.8503,152.1376,151.7067,151.9748,404489.0
2019-04-12 11:00:00,158.71,158.85,158.47,158.72,160541.0,151.9652,152.0993,151.7354,151.9748,160541.0
2019-04-12 11:30:00,158.71,158.96,158.7,158.93,180502.0,151.9652,152.2046,151.9556,152.1759,180502.0
2019-04-12 12:00:00,158.93,158.98,158.71,158.77,303739.0,152.1759,152.2237,151.9652,152.0227,303739.0
2019-04-12 12:30:00,158.77,158.93,158.68,158.9,239959.0,152.0227,152.1759,151.9365,152.1471,239959.0
2019-04-12 13:00:00,158.91,159.07,158.88,158.96,154116.0,152.1567,152.3099,152.128,152.2046,154116.0
2019-04-12 13:30:00,158.97,159.03,158.95,158.96,108298.0,152.2142,152.2716,152.195,152.2046,108298.0
2019-04-12 14:00:00,158.96,159.25,158.93,159.13,134074.0,152.2046,152.4823,152.1759,152.3674,134074.0
2019-04-12 14:30:00,159.12,159.15,158.94,159.09,164060.0,152.3578,152.3865,152.1854,152.3291,164060.0
2019-04-12 15:00:00,159.09,159.23,159.02,159.14,289912.0,152.3291,152.4631,152.262,152.3769,289912.0
2019-04-12 15:30:00,159.14,159.63,159.14,159.62,811446.0,152.3769,152.8461,152.3769,152.8365,811446.0
2019-04-15 09:30:00,159.83,160.48,159.65,159.96,656496.0,153.0376,153.66,152.8653,153.1621,656496.0
2019-04-15 10:00:00,159.96,160.0,159.24,159.28,333262.0,153.1621,153.2004,152.4727,152.511,333262.0
2019-04-15 10:30:00,159.27,159.79,159.19,159.73,363087.0,152.5014,152.9993,152.4248,152.9419,363087.0
2019-04-15 11:00:00,159.73,159.9,159.55,159.61,206012.0,152.9419,153.1046,152.7695,152.827,206012.0
2019-04-15 11:30:00,159.61,159.64,159.47,159.53,123675.0,152.827,152.8557,152.6929,152.7504,123675.0
2019-04-15 12:00:00,159.53,159.65,159.39,159.57,105079.0,152.7504,152.8653,152.6163,152.7887,105079.0
2019-04-15 12:30:00,159.57,159.72,159.53,159.67,145862.0,152.7887,152.9323,152.7504,152.8844,145862.0
2019-04-15 13:00:00,159.67,159.94,159.62,159.89,132107.0,152.8844,153.1429,152.8365,153.0951,132107.0
2019-04-15 13:30:00,159.89,159.95,159.8,159.91,111693.0,153.0951,153.1525,153.0089,153.1142,111693.0
2019-04-15 14:00:00,159.91,160.08,159.82,160.03,151082.0,153.1142,153.277,153.028,153.2291,151082.0
2019-04-15 14:30:00,160.03,160.13,159.94,160.13,305739.0,153.2291,153.3249,153.1429,153.3249,305739.0
2019-04-15 15:00:00,160.13,160.37,160.11,160.15,266970.0,153.3249,153.5547,153.3057,153.344,266970.0
2019-04-15 15:30:00,160.15,160.43,160.04,160.42,591328.0,153.344,153.6121,153.2387,153.6025,591328.0
2019-04-16 09:30:00,161.04,161.1,160.51,160.69,601184.0,154.1962,154.2536,153.6887,153.8611,601184.0
2019-04-16 10:00:00,160.69,160.79,160.29,160.43,284806.0,153.8611,153.9568,153.4781,153.6121,284806.0
2019-04-16 10:30:00,160.43,160.52,160.17,160.5,269350.0,153.6121,153.6983,153.3632,153.6791,269350.0
2019-04-16 11:00:00,160.48,160.84,160.35,160.68,281357.0,153.66,154.0047,153.5355,153.8515,281357.0
2019-04-16 11:30:00,160.68,160.69,160.37,160.49,264993.0,153.8515,153.8611,153.5547,153.6696,264993.0
2019-04-16 12:00:00,160.47,160.6,160.22,160.24,226622.0,153.6504,153.7749,153.411,153.4302,226622.0
2019-04-16 12:30:00,160.25,160.32,160.15,160.31,137716.0,153.4398,153.5068,153.344,153.4972,137716.0
2019-04-16 13:00:00,160.3,160.55,160.28,160.49,182228.0,153.4876,153.727,153.4685,153.6696,182228.0
2019-04-16 13:30:00,160.49,160.53,160.37,160.44,201168.0,153.6696,153.7079,153.5547,153.6217,201168.0
2019-04-16 14:00:00,160.44,160.49,160.31,160.34,175490.0,153.6217,153.6696,153.4972,153.5259,175490.0
2019-04-16 14:30:00,160.36,160.38,160.21,160.36,149864.0,153.5451,153.5642,153.4015,153.5451,149864.0
2019-04-16 15:00:00,160.37,160.39,160.02,160.06,258590.0,153.5547,153.5738,153.2195,153.2578,258590.0
2019-04-16 15:30:00,160.06,160.26,159.55,160.25,631203.0,153.2578,153.4493,152.7695,153.4398,631203.0
2019-04-17 09:30:00,161.0,161.07,160.33,160.63,623472.0,154.1579,154.2249,153.5164,153.8036,623472.0
2019-04-17 10:00:00,160.61,161.02,160.41,160.87,323117.0,153.7845,154.177,153.593,154.0334,323117.0
2019-04-17 10:30:00,160.87,160.92,160.62,160.77,214924.0,154.0334,154.0813,153.794,153.9377,214924.0
2019-04-17 11:00:00,160.75,160.9,160.61,160.66,243643.0,153.9185,154.0621,153.7845,153.8323,243643.0
2019-04-17 11:30:00,160.65,160.79,160.45,160.53,198828.0,153.8228,153.9568,153.6313,153.7079,198828.0
2019-04-17 12:00:00,160.53,160.63,160.34,160.62,160701.0,153.7079,153.8036,153.5259,153.794,160701.0
2019-04-17 12:30:00,160.62,160.77,160.59,160.68,187284.0,153.794,153.9377,153.7653,153.8515,187284.0
2019-04-17 13:00:00,160.67,160.93,160.58,160.62,174003.0,153.8419,154.0909,153.7557,153.794,174003.0
2019-04-17 13:30:00,160.62,160.81,160.56,160.56,115817.0,153.794,153.976,153.7366,153.7366,115817.0
2019-04-17 14:00:00,160.54,160.69,160.4,160.47,194550.0,153.7174,153.8611,153.5834,153.6504,194550.0
2019-04-17 14:30:00,160.48,160.52,160.36,160.42,209449.0,153.66,153.6983,153.5451,153.6025,209449.0
2019-04-17 15:00:00,160.41,160.47,160.31,160.39,269648.0,153.593,153.6504,153.4972,153.5738,269648.0
2019-04-17 15:30:00,160.39,160.64,160.35,160.45,475688.0,153.5738,153.8132,153.5355,153.6313,475688.0
2019-04-18 09:30:00,160.93,161.11,159.74,159.76,931696.0,154.0909,154.2632,152.9514,152.9706,931696.0
2019-04-18 10:00:00,159.76,159.93,159.1,159.21,464325.0,152.9706,153.1334,152.3386,152.444,464325.0
2019-04-18 10:30:00,159.2,159.63,159.0,159.53,414608.0,152.4344,152.8461,152.2429,152.7504,414608.0
2019-04-18 11:00:00,159.51,159.9,159.36,159.7,243811.0,152.7312,153.1046,152.5876,152.9131,243811.0
2019-04-18 11:30:00,159.69,159.99,159.56,159.88,171901.0,152.9036,153.1908,152.7791,153.0855,171901.0
2019-04-18 12:00:00,159.86,160.0,159.75,159.84,170913.0,153.0663,153.2004,152.961,153.0472,170913.0
2019-04-18 12:30:00,159.83,159.93,159.71,159.78,184286.0,153.0376,153.1334,152.9227,152.9897,184286.0
2019-04-18 13:00:00,159.78,159.89,159.59,159.59,151468.0,152.9897,153.0951,152.8078,152.8078,151468.0
2019-04-18 13:30:00,159.59,159.68,159.39,159.52,179300.0,152.8078,152.894,152.6163,152.7408,179300.0
2019-04-18 14:00:00,159.52,159.99,159.48,159.92,163648.0,152.7408,153.1908,152.7025,153.1238,163648.0
2019-04-18 14:30:00,159.93,160.26,159.89,160.2,194772.0,153.1334,153.4493,153.0951,153.3919,194772.0
2019-04-18 15:00:00,160.18,160.2,159.93,159.95,216153.0,153.3727,153.3919,153.1334,153.1525,216153.0
2019-04-18 15:30:00,159.95,160.2,159.78,160.16,713668.0,153.1525,153.3919,152.9897,153.3536,713668.0
2019-04-22 09:30:00,159.2,159.57,159.07,159.4,428126.0,152.4344,152.7887,152.3099,152.6259,428126.0
2019-04-22 10:00:00,159.41,159.58,159.06,159.27,433771.0,152.6355,152.7982,152.3003,152.5014,433771.0
2019-04-22 10:30:00,159.26,159.86,159.22,159.85,260627.0,152.4918,153.0663,152.4535,153.0568,260627.0
2019-04-22 11:00:00,159.84,160.27,159.78,160.24,209238.0,153.0472,153.4589,152.9897,153.4302,209238.0
2019-04-22 11:30:00,160.25,160.32,159.93,160.0,200137.0,153.4398,153.5068,153.1334,153.2004,200137.0
2019-04-22 12:00:00,159.99,160.09,159.88,160.0,123580.0,153.1908,153.2866,153.0855,153.2004,123580.0
2019-04-22 12:30:00,159.99,160.02,159.88,159.91,98328.0,153.1908,153.2195,153.0855,153.1142,98328.0
2019-04-22 13:00:00,159.91,160.03,159.74,159.97,122759.0,153.1142,153.2291,152.9514,153.1717,122759.0
2019-04-22 13:30:00,159.96,160.12,159.96,160.1,111211.0,153.1621,153.3153,153.1621,153.2961,111211.0
2019-04-22 14:00:00,160.11,160.15,159.95,160.06,114979.0,153.3057,153.344,153.1525,153.2578,114979.0
2019-04-22 14:30:00,160.07,160.28,160.05,160.23,134273.0,153.2674,153.4685,153.2483,153.4206,134273.0
2019-04-22 15:00:00,160.23,160.28,160.06,160.07,142266.0,153.4206,153.4685,153.2578,153.2674,142266.0
2019-04-22 15:30:00,160.08,160.48,160.07,160.4,655943.0,153.277,153.66,153.2674,153.5834,655943.0
2019-04-23 09:30:00,161.0,161.02,159.87,160.94,748376.0,154.1579,154.177,153.0759,154.1004,748376.0
2019-04-23 10:00:00,160.94,161.25,160.9,161.18,390539.0,154.1004,154.3973,154.0621,154.3302,390539.0
2019-04-23 10:30:00,161.19,161.25,160.81,160.94,419967.0,154.3398,154.3973,153.976,154.1004,419967.0
2019-04-23 11:00:00,160.94,161.16,160.81,161.15,315983.0,154.1004,154.3111,153.976,154.3015,315983.0
2019-04-23 11:30:00,161.15,161.47,161.06,161.44,366539.0,154.3015,154.6079,154.2153,154.5792,366539.0
2019-04-23 12:00:00,161.43,161.76,161.35,161.51,360910.0,154.5696,154.8856,154.493,154.6462,360910.0
2019-04-23 12:30:00,161.52,161.61,161.35,161.56,165753.0,154.6558,154.742,154.493,154.6941,165753.0
2019-04-23 13:00:00,161.56,161.68,161.46,161.65,186677.0,154.6941,154.809,154.5983,154.7803,186677.0
2019-04-23 13:30:00,161.65,161.83,161.55,161.76,214440.0,154.7803,154.9526,154.6845,154.8856,214440.0
2019-04-23 14:00:00,161.76,161.82,161.56,161.67,317770.0,154.8856,154.943,154.6941,154.7994,317770.0
2019-04-23 14:30:00,161.68,161.86,161.65,161.82,221997.0,154.809,154.9813,154.7803,154.943,221997.0
2019-04-23 15:00:00,161.82,161.88,161.7,161.82,330788.0,154.943,155.0005,154.8281,154.943,330788.0
2019-04-23 15:30:00,161.83,161.84,161.29,161.63,687495.0,154.9526,154.9622,154.4356,154.7611,687495.0
2019-04-24 09:30:00,161.75,161.75,160.65,161.34,825912.0,154.876,154.876,153.8228,154.4834,825912.0
2019-04-24 10:00:00,161.33,161.62,161.32,161.39,380949.0,154.4739,154.7515,154.4643,154.5313,380949.0
2019-04-24 10:30:00,161.39,161.56,161.15,161.44,505660.0,154.5313,154.6941,154.3015,154.5792,505660.0
2019-04-24 11:00:00,161.43,161.99,161.41,161.92,599982.0,154.5696,155.1058,154.5505,155.0388,599982.0
2019-04-24 11:30:00,161.94,162.03,161.61,161.79,410245.0,155.0579,155.1441,154.742,154.9143,410245.0
2019-04-24 12:00:00,161.8,161.81,161.5,161.57,196293.0,154.9239,154.9335,154.6366,154.7037,196293.0
2019-04-24 12:30:00,161.57,161.68,161.27,161.27,200692.0,154.7037,154.809,154.4164,154.4164,200692.0
2019-04-24 13:00:00,161.26,161.35,161.09,161.34,254446.0,154.4068,154.493,154.2441,154.4834,254446.0
2019-04-24 13:30:00,161.35,161.71,161.28,161.62,225716.0,154.493,154.8377,154.426,154.7515,225716.0
2019-04-24 14:00:00,161.61,161.66,161.42,161.53,238508.0,154.742,154.7898,154.56,154.6654,238508.0
2019-04-24 14:30:00,161.53,161.66,161.48,161.49,306954.0,154.6654,154.7898,154.6175,154.6271,306954.0
2019-04-24 15:00:00,161.49,161.63,161.35,161.59,329751.0,154.6271,154.7611,154.493,154.7228,329751.0
2019-04-24 15:30:00,161.61,161.86,161.36,161.5,843928.0,154.742,154.9813,154.5026,154.6366,843928.0
2019-04-25 09:30:00,160.52,160.99,158.55,160.49,2423838.0,153.6983,154.1483,151.812,153.6696,2423838.0
2019-04-25 10:00:00,160.5,160.99,159.81,160.08,768247.0,153.6791,154.1483,153.0185,153.277,768247.0
2019-04-25 10:30:00,160.08,161.22,159.84,160.99,646610.0,153.277,154.3685,153.0472,154.1483,646610.0
2019-04-25 11:00:00,160.96,161.17,160.14,160.44,409088.0,154.1196,154.3207,153.3344,153.6217,409088.0
2019-04-25 11:30:00,160.46,161.53,160.46,161.18,479888.0,153.6408,154.6654,153.6408,154.3302,479888.0
2019-04-25 12:00:00,161.19,161.33,160.95,161.01,238857.0,154.3398,154.4739,154.11,154.1675,238857.0
2019-04-25 12:30:00,161.0,161.04,160.57,160.61,177528.0,154.1579,154.1962,153.7462,153.7845,177528.0
2019-04-25 13:00:00,160.62,161.0,160.52,161.0,166581.0,153.794,154.1579,153.6983,154.1579,166581.0
2019-04-25 13:30:00,161.0,161.47,160.94,161.28,205233.0,154.1579,154.6079,154.1004,154.426,205233.0
2019-04-25 14:00:00,161.28,161.51,161.19,161.34,269188.0,154.426,154.6462,154.3398,154.4834,269188.0
2019-04-25 14:30:00,161.34,161.51,161.23,161.43,320521.0,154.4834,154.6462,154.3781,154.5696,320521.0
2019-04-25 15:00:00,161.43,161.51,161.17,161.43,267854.0,154.5696,154.6462,154.3207,154.5696,267854.0
2019-04-25 15:30:00,161.44,161.6,160.97,161.02,676369.0,154.5792,154.7324,154.1292,154.177,676369.0
2019-04-26 09:30:00,161.3,161.57,160.4,160.77,561067.0,154.4451,154.7037,153.5834,153.9377,561067.0
2019-04-26 10:00:00,160.79,161.29,160.5,161.25,296170.0,153.9568,154.4356,153.6791,154.3973,296170.0
2019-04-26 10:30:00,161.27,161.74,161.18,161.71,310503.0,154.4164,154.8664,154.3302,154.8377,310503.0
2019-04-26 11:00:00,161.71,162.19,161.67,161.97,309718.0,154.8377,155.2973,154.7994,155.0867,309718.0
2019-04-26 11:30:00,161.97,162.36,161.86,162.16,205845.0,155.0867,155.4601,154.9813,155.2686,205845.0
2019-04-26 12:00:00,162.15,162.16,161.88,162.07,167508.0,155.259,155.2686,155.0005,155.1824,167508.0
2019-04-26 12:30:00,162.07,162.16,162.0,162.0,142269.0,155.1824,155.2686,155.1154,155.1154,142269.0
2019-04-26 13:00:00,162.0,162.02,161.82,162.01,179406.0,155.1154,155.1345,154.943,155.125,179406.0
2019-04-26 13:30:00,162.0,162.35,161.93,162.32,318314.0,155.1154,155.4505,155.0484,155.4218,318314.0
2019-04-26 14:00:00,162.31,162.67,162.1,162.61,362545.0,155.4122,155.7569,155.2111,155.6995,362545.0
2019-04-26 14:30:00,162.61,162.79,162.57,162.76,318373.0,155.6995,155.8718,155.6612,155.8431,318373.0
2019-04-26 15:00:00,162.76,162.78,162.41,162.59,254324.0,155.8431,155.8622,155.508,155.6803,254324.0
2019-04-26 15:30:00,162.58,163.03,162.49,162.95,624778.0,155.6707,156.1016,155.5846,156.025,624778.0
2019-04-29 09:30:00,163.21,164.04,163.1,163.74,687163.0,156.274,157.0687,156.1686,156.7814,687163.0
2019-04-29 10:00:00,163.75,164.05,163.6,163.99,241420.0,156.791,157.0783,156.6474,157.0208,241420.0
2019-04-29 10:30:00,163.99,164.17,163.87,164.07,278489.0,157.0208,157.1932,156.9059,157.0974,278489.0
2019-04-29 11:00:00,164.08,164.12,163.77,163.86,218622.0,157.107,157.1453,156.8102,156.8963,218622.0
2019-04-29 11:30:00,163.87,164.0,163.7,163.74,191724.0,156.9059,157.0304,156.7431,156.7814,191724.0
2019-04-29 12:00:00,163.74,163.79,163.57,163.75,192783.0,156.7814,156.8293,156.6187,156.791,192783.0
2019-04-29 12:30:00,163.75,163.87,163.69,163.76,142439.0,156.791,156.9059,156.7336,156.8006,142439.0
2019-04-29 13:00:00,163.75,163.92,163.69,163.87,177311.0,156.791,156.9538,156.7336,156.9059,177311.0
2019-04-29 13:30:00,163.86,164.08,163.77,164.07,312084.0,156.8963,157.107,156.8102,157.0974,312084.0
2019-04-29 14:00:00,164.07,164.23,163.99,164.18,287008.0,157.0974,157.2506,157.0208,157.2027,287008.0
2019-04-29 14:30:00,164.18,164.22,164.01,164.16,244721.0,157.2027,157.241,157.04,157.1836,244721.0
2019-04-29 15:00:00,164.16,164.43,164.15,164.38,407798.0,157.1836,157.4421,157.174,157.3942,407798.0
2019-04-29 15:30:00,164.38,164.5,164.1,164.11,1072741.0,157.3942,157.5091,157.1261,157.1357,1072741.0
2019-04-30 09:30:00,164.98,165.49,164.34,164.85,913549.0,157.9687,158.4571,157.3559,157.8443,913549.0
2019-04-30 10:00:00,164.85,165.7,164.84,165.27,540034.0,157.8443,158.6581,157.8347,158.2464,540034.0
2019-04-30 10:30:00,165.25,165.38,164.94,164.95,264915.0,158.2273,158.3517,157.9304,157.94,264915.0
2019-04-30 11:00:00,164.94,164.95,164.02,164.5,398210.0,157.9304,157.94,157.0495,157.5091,398210.0
2019-04-30 11:30:00,164.5,164.99,164.48,164.88,215917.0,157.5091,157.9783,157.49,157.873,215917.0
2019-04-30 12:00:00,164.89,165.0,164.68,164.77,182554.0,157.8826,157.9879,157.6815,157.7677,182554.0
2019-04-30 12:30:00,164.78,164.89,164.44,164.82,259920.0,157.7772,157.8826,157.4517,157.8155,259920.0
2019-04-30 13:00:00,164.82,164.89,164.62,164.7,144774.0,157.8155,157.8826,157.624,157.7006,144774.0
2019-04-30 13:30:00,164.7,165.01,164.68,164.98,154772.0,157.7006,157.9975,157.6815,157.9687,154772.0
2019-04-30 14:00:00,164.98,165.0,164.46,164.51,180484.0,157.9687,157.9879,157.4708,157.5187,180484.0
2019-04-30 14:30:00,164.52,164.54,164.09,164.22,212305.0,157.5283,157.5474,157.1166,157.241,212305.0
2019-04-30 15:00:00,164.22,164.27,164.08,164.14,258205.0,157.241,157.2889,157.107,157.1644,258205.0
2019-04-30 15:30:00,164.14,164.6,163.92,164.35,785881.0,157.1644,157.6049,156.9538,157.3655,785881.0
2019-05-01 09:30:00,165.54,165.74,164.17,164.48,606078.0,158.5049,158.6964,157.1932,157.49,606078.0
2019-05-01 10:00:00,164.43,164.67,164.02,164.09,439329.0,157.4421,157.6719,157.0495,157.1166,439329.0
2019-05-01 10:30:00,164.07,164.22,163.97,164.2,292402.0,157.0974,157.241,157.0017,157.2219,292402.0
2019-05-01 11:00:00,164.19,164.49,164.18,164.47,204999.0,157.2123,157.4996,157.2027,157.4804,204999.0
2019-05-01 11:30:00,164.47,164.52,164.21,164.44,199333.0,157.4804,157.5283,157.2315,157.4517,199333.0
2019-05-01 12:00:00,164.45,164.5,164.13,164.35,146976.0,157.4613,157.5091,157.1549,157.3655,146976.0
2019-05-01 12:30:00,164.34,164.37,164.03,164.34,200018.0,157.3559,157.3847,157.0591,157.3559,200018.0
2019-05-01 13:00:00,164.33,164.55,164.11,164.3,190039.0,157.3464,157.557,157.1357,157.3176,190039.0
2019-05-01 13:30:00,164.31,164.36,164.1,164.36,128057.0,157.3272,157.3751,157.1261,157.3751,128057.0
2019-05-01 14:00:00,164.32,164.75,164.15,164.64,264912.0,157.3368,157.7485,157.174,157.6432,264912.0
2019-05-01 14:30:00,164.61,164.76,163.85,164.07,277896.0,157.6145,157.7581,156.8868,157.0974,277896.0
2019-05-01 15:00:00,164.07,164.2,163.68,163.82,176310.0,157.0974,157.2219,156.724,156.858,176310.0
2019-05-01 15:30:00,163.79,163.79,162.75,162.76,644354.0,156.8293,156.8293,155.8335,155.8431,644354.0
2019-05-02 09:30:00,162.1,162.84,161.5,162.08,679742.0,155.2111,155.9197,154.6366,155.192,679742.0
2019-05-02 10:00:00,162.1,163.08,162.04,162.65,275318.0,155.2111,156.1495,155.1537,155.7378,275318.0
2019-05-02 10:30:00,162.65,162.82,162.29,162.38,238606.0,155.7378,155.9005,155.3931,155.4792,238606.0
2019-05-02 11:00:00,162.38,162.63,161.58,161.65,250302.0,155.4792,155.7186,154.7132,154.7803,250302.0
2019-05-02 11:30:00,161.65,161.99,160.45,160.69,490864.0,154.7803,155.1058,153.6313,153.8611,490864.0
2019-05-02 12:00:00,160.67,161.07,160.54,160.82,231306.0,153.8419,154.2249,153.7174,153.9855,231306.0
2019-05-02 12:30:00,160.86,161.09,160.53,160.71,220464.0,154.0238,154.2441,153.7079,153.8802,220464.0
2019-05-02 13:00:00,160.7,161.15,160.43,161.08,245480.0,153.8706,154.3015,153.6121,154.2345,245480.0
2019-05-02 13:30:00,161.09,161.39,160.91,161.1,210337.0,154.2441,154.5313,154.0717,154.2536,210337.0
2019-05-02 14:00:00,161.09,161.52,161.04,161.27,180749.0,154.2441,154.6558,154.1962,154.4164,180749.0
2019-05-02 14:30:00,161.27,161.43,160.91,161.08,165672.0,154.4164,154.5696,154.0717,154.2345,165672.0
2019-05-02 15:00:00,161.09,161.43,161.0,161.33,206646.0,154.2441,154.5696,154.1579,154.4739,206646.0
2019-05-02 15:30:00,161.31,161.35,160.75,161.07,785306.0,154.4547,154.493,153.9185,154.2249,785306.0
2019-05-03 09:30:00,162.3,162.44,161.18,161.78,539617.0,155.4026,155.5367,154.3302,154.9047,539617.0
2019-05-03 10:00:00,161.71,162.07,161.44,161.86,266054.0,154.8377,155.1824,154.5792,154.9813,266054.0
2019-05-03 10:30:00,161.9,162.45,161.82,162.36,255376.0,155.0196,155.5463,154.943,155.4601,255376.0
2019-05-03 11:00:00,162.36,162.62,162.07,162.11,154758.0,155.4601,155.709,155.1824,155.2207,154758.0
2019-05-03 11:30:00,162.13,162.52,162.0,162.42,215042.0,155.2399,155.6133,155.1154,155.5175,215042.0
2019-05-03 12:00:00,162.38,162.7,162.32,162.69,172511.0,155.4792,155.7856,155.4218,155.7761,172511.0
2019-05-03 12:30:00,162.68,162.74,162.44,162.57,124961.0,155.7665,155.8239,155.5367,155.6612,124961.0
2019-05-03 13:00:00,162.57,162.61,162.38,162.54,147103.0,155.6612,155.6995,155.4792,155.6324,147103.0
2019-05-03 13:30:00,162.53,162.73,162.48,162.68,118245.0,155.6229,155.8144,155.575,155.7665,118245.0
2019-05-03 14:00:00,162.66,162.67,162.33,162.42,147425.0,155.7473,155.7569,155.4314,155.5175,147425.0
2019-05-03 14:30:00,162.43,162.47,162.27,162.36,142480.0,155.5271,155.5654,155.3739,155.4601,142480.0
2019-05-03 15:00:00,162.36,162.36,162.09,162.25,176931.0,155.4601,155.4601,155.2016,155.3548,176931.0
2019-05-03 15:30:00,162.24,162.31,162.02,162.03,572572.0,155.3452,155.4122,155.1345,155.1441,572572.0
2019-05-06 09:30:00,158.21,161.12,158.2,160.94,805174.0,151.4864,154.2728,151.4769,154.1004,805174.0
2019-05-06 10:00:00,160.92,160.92,160.36,160.78,284724.0,154.0813,154.0813,153.5451,153.9472,284724.0
2019-05-06 10:30:00,160.78,161.78,160.76,161.72,258675.0,153.9472,154.9047,153.9281,154.8473,258675.0
2019-05-06 11:00:00,161.74,161.93,161.57,161.82,279737.0,154.8664,155.0484,154.7037,154.943,279737.0
2019-05-06 11:30:00,161.83,161.95,161.5,161.65,227088.0,154.9526,155.0675,154.6366,154.7803,227088.0
2019-05-06 12:00:00,161.65,161.77,161.24,161.27,189150.0,154.7803,154.8952,154.3877,154.4164,189150.0
2019-05-06 12:30:00,161.27,161.61,161.22,161.27,138959.0,154.4164,154.742,154.3685,154.4164,138959.0
2019-05-06 13:00:00,161.25,161.53,161.16,161.48,143195.0,154.3973,154.6654,154.3111,154.6175,143195.0
2019-05-06 13:30:00,161.46,161.7,161.27,161.64,184812.0,154.5983,154.8281,154.4164,154.7707,184812.0
2019-05-06 14:00:00,161.65,161.99,161.58,161.94,158220.0,154.7803,155.1058,154.7132,155.0579,158220.0
2019-05-06 14:30:00,161.94,162.48,161.91,162.47,233906.0,155.0579,155.575,155.0292,155.5654,233906.0
2019-05-06 15:00:00,162.47,162.62,162.31,162.44,342078.0,155.5654,155.709,155.4122,155.5367,342078.0
2019-05-06 15:30:00,162.45,162.65,162.17,162.29,600596.0,155.5463,155.7378,155.2782,155.3931,600596.0
2019-05-07 09:30:00,160.95,161.78,160.25,160.92,540661.0,154.11,154.9047,153.4398,154.0813,540661.0
2019-05-07 10:00:00,160.95,161.0,160.01,160.64,345199.0,154.11,154.1579,153.21,153.8132,345199.0
2019-05-07 10:30:00,160.64,160.66,159.35,159.61,282061.0,153.8132,153.8323,152.578,152.827,282061.0
2019-05-07 11:00:00,159.59,159.92,159.16,159.85,228463.0,152.8078,153.1238,152.3961,153.0568,228463.0
2019-05-07 11:30:00,159.86,160.1,159.45,159.67,253502.0,153.0663,153.2961,152.6738,152.8844,253502.0
2019-05-07 12:00:00,159.65,160.27,159.47,160.18,191501.0,152.8653,153.4589,152.6929,153.3727,191501.0
2019-05-07 12:30:00,160.17,160.34,159.91,159.91,138745.0,153.3632,153.5259,153.1142,153.1142,138745.0
2019-05-07 13:00:00,159.9,159.96,159.13,159.17,197438.0,153.1046,153.1621,152.3674,152.4057,197438.0
2019-05-07 13:30:00,159.16,159.59,159.04,159.25,233511.0,152.3961,152.8078,152.2812,152.4823,233511.0
2019-05-07 14:00:00,159.23,159.6,159.03,159.05,196122.0,152.4631,152.8174,152.2716,152.2908,196122.0
2019-05-07 14:30:00,159.06,159.29,158.72,159.1,360774.0,152.3003,152.5206,151.9748,152.3386,360774.0
2019-05-07 15:00:00,159.1,159.33,158.69,158.99,414425.0,152.3386,152.5589,151.9461,152.2333,414425.0
2019-05-07 15:30:00,158.98,160.24,158.68,160.21,829861.0,152.2237,153.4302,151.9365,153.4015,829861.0
2019-05-08 09:30:00,159.77,160.85,159.52,160.81,532563.0,152.9802,154.0143,152.7408,153.976,532563.0
2019-05-08 10:00:00,160.78,161.16,160.52,160.53,302474.0,153.9472,154.3111,153.6983,153.7079,302474.0
2019-05-08 10:30:00,160.56,161.22,160.03,161.22,258129.0,153.7366,154.3685,153.2291,154.3685,258129.0
2019-05-08 11:00:00,161.22,161.54,160.88,161.33,329838.0,154.3685,154.6749,154.043,154.4739,329838.0
2019-05-08 11:30:00,161.36,161.54,160.72,160.93,323477.0,154.5026,154.6749,153.8898,154.0909,323477.0
2019-05-08 12:00:00,160.94,161.15,160.48,161.13,178778.0,154.1004,154.3015,153.66,154.2824,178778.0
2019-05-08 12:30:00,161.12,161.4,161.0,161.31,143753.0,154.2728,154.5409,154.1579,154.4547,143753.0
2019-05-08 13:00:00,161.31,161.41,160.98,161.25,146306.0,154.4547,154.5505,154.1387,154.3973,146306.0
2019-05-08 13:30:00,161.26,161.39,161.07,161.25,121506.0,154.4068,154.5313,154.2249,154.3973,121506.0
2019-05-08 14:00:00,161.28,161.34,161.06,161.29,138730.0,154.426,154.4834,154.2153,154.4356,138730.0
2019-05-08 14:30:00,161.31,161.52,161.22,161.33,170629.0,154.4547,154.6558,154.3685,154.4739,170629.0
2019-05-08 15:00:00,161.34,161.68,161.33,161.65,235682.0,154.4834,154.809,154.4739,154.7803,235682.0
2019-05-08 15:30:00,161.66,161.7,160.72,160.79,581831.0,154.7898,154.8281,153.8898,153.9568,581831.0
2019-05-09 09:30:00,158.86,159.7,158.14,158.75,894415.0,152.1088,152.9131,151.4194,152.0035,894415.0
2019-05-09 10:00:00,158.76,158.78,157.17,157.33,716859.0,152.0131,152.0322,150.4906,150.6438,716859.0
2019-05-09 10:30:00,157.36,157.9,157.26,157.54,420100.0,150.6726,151.1896,150.5768,150.8449,420100.0
2019-05-09 11:00:00,157.52,158.12,157.48,157.71,345393.0,150.8258,151.4003,150.7875,151.0077,345393.0
2019-05-09 11:30:00,157.72,158.17,157.66,158.08,280271.0,151.0173,151.4481,150.9598,151.362,280271.0
2019-05-09 12:00:00,158.13,158.6,157.88,158.49,321194.0,151.4098,151.8599,151.1705,151.7546,321194.0
2019-05-09 12:30:00,158.49,159.55,158.49,158.91,407509.0,151.7546,152.7695,151.7546,152.1567,407509.0
2019-05-09 13:00:00,158.9,159.18,158.78,158.91,186105.0,152.1471,152.4152,152.0322,152.1567,186105.0
2019-05-09 13:30:00,158.9,159.66,158.79,159.3,182559.0,152.1471,152.8748,152.0418,152.5301,182559.0
2019-05-09 14:00:00,159.33,159.53,158.93,159.46,169992.0,152.5589,152.7504,152.1759,152.6833,169992.0
2019-05-09 14:30:00,159.46,159.71,159.17,159.2,194539.0,152.6833,152.9227,152.4057,152.4344,194539.0
2019-05-09 15:00:00,159.18,159.5,158.85,159.48,215330.0,152.4152,152.7216,152.0993,152.7025,215330.0
2019-05-09 15:30:00,159.49,159.85,159.4,159.77,524043.0,152.7121,153.0568,152.6259,152.9802,524043.0
2019-05-10 09:30:00,158.86,159.91,158.86,159.35,372961.0,152.1088,153.1142,152.1088,152.578,372961.0
2019-05-10 10:00:00,159.32,159.32,158.63,158.99,229826.0,152.5493,152.5493,151.8886,152.2333,229826.0
2019-05-10 10:30:00,158.96,158.96,157.83,157.91,234493.0,152.2046,152.2046,151.1226,151.1992,234493.0
2019-05-10 11:00:00,157.92,158.08,157.55,157.65,291368.0,151.2088,151.362,150.8545,150.9502,291368.0
2019-05-10 11:30:00,157.67,158.06,157.27,157.8,271426.0,150.9694,151.3428,150.5864,151.0939,271426.0
2019-05-10 12:00:00,157.87,159.17,157.82,159.11,202768.0,151.1609,152.4057,151.113,152.3482,202768.0
2019-05-10 12:30:00,159.09,159.52,158.97,159.37,171417.0,152.3291,152.7408,152.2142,152.5972,171417.0
2019-05-10 13:00:00,159.38,159.8,159.16,159.56,253349.0,152.6067,153.0089,152.3961,152.7791,253349.0
2019-05-10 13:30:00,159.6,160.2,159.53,159.99,215662.0,152.8174,153.3919,152.7504,153.1908,215662.0
2019-05-10 14:00:00,159.98,160.17,159.6,159.79,194281.0,153.1812,153.3632,152.8174,152.9993,194281.0
2019-05-10 14:30:00,159.8,160.56,159.75,160.5,165214.0,153.0089,153.7366,152.961,153.6791,165214.0
2019-05-10 15:00:00,160.52,161.4,160.52,161.25,312056.0,153.6983,154.5409,153.6983,154.3973,312056.0
2019-05-10 15:30:00,161.23,161.24,160.26,160.76,844032.0,154.3781,154.3877,153.4493,153.9281,844032.0
2019-05-13 09:30:00,157.19,158.72,157.19,157.8,663439.0,150.5098,151.9748,150.5098,151.0939,663439.0
2019-05-13 10:00:00,157.77,157.79,156.6,157.55,588625.0,151.0651,151.0843,149.9449,150.8545,588625.0
2019-05-13 10:30:00,157.53,158.0,157.24,157.7,307878.0,150.8353,151.2854,150.5577,150.9981,307878.0
2019-05-13 11:00:00,157.7,157.9,157.28,157.69,296456.0,150.9981,151.1896,150.596,150.9885,296456.0
2019-05-13 11:30:00,157.72,157.87,157.04,157.56,318722.0,151.0173,151.1609,150.3662,150.8641,318722.0
2019-05-13 12:00:00,157.49,157.5,156.79,156.94,209695.0,150.797,150.8066,150.1268,150.2704,209695.0
2019-05-13 12:30:00,156.96,157.07,156.71,156.8,193057.0,150.2896,150.3949,150.0502,150.1364,193057.0
2019-05-13 13:00:00,156.76,156.89,156.47,156.51,242783.0,150.0981,150.2225,149.8204,149.8587,242783.0
2019-05-13 13:30:00,156.48,157.21,156.42,157.13,229871.0,149.83,150.5289,149.7725,150.4523,229871.0
2019-05-13 14:00:00,157.13,157.71,156.82,157.38,292838.0,150.4523,151.0077,150.1555,150.6917,292838.0
2019-05-13 14:30:00,157.42,157.84,157.1,157.6,269450.0,150.73,151.1322,150.4236,150.9024,269450.0
2019-05-13 15:00:00,157.61,157.87,157.24,157.24,258089.0,150.9119,151.1609,150.5577,150.5577,258089.0
2019-05-13 15:30:00,157.23,157.5,156.71,157.29,797597.0,150.5481,150.8066,150.0502,150.6055,797597.0
2019-05-14 09:30:00,158.02,159.29,157.94,159.13,604407.0,151.3045,152.5206,151.2279,152.3674,604407.0
2019-05-14 10:00:00,159.19,160.81,159.19,160.77,375481.0,152.4248,153.976,152.4248,153.9377,375481.0
2019-05-14 10:30:00,160.75,160.91,160.37,160.64,329463.0,153.9185,154.0717,153.5547,153.8132,329463.0
2019-05-14 11:00:00,160.64,161.0,160.35,160.94,320001.0,153.8132,154.1579,153.5355,154.1004,320001.0
2019-05-14 11:30:00,160.93,161.46,160.89,161.2,297173.0,154.0909,154.5983,154.0526,154.3494,297173.0
2019-05-14 12:00:00,161.2,161.52,160.95,161.0,222713.0,154.3494,154.6558,154.11,154.1579,222713.0
2019-05-14 12:30:00,161.0,161.35,160.95,161.06,179507.0,154.1579,154.493,154.11,154.2153,179507.0
2019-05-14 13:00:00,161.05,161.43,161.04,161.39,176276.0,154.2058,154.5696,154.1962,154.5313,176276.0
2019-05-14 13:30:00,161.39,161.48,161.28,161.33,123228.0,154.5313,154.6175,154.426,154.4739,123228.0
2019-05-14 14:00:00,161.32,161.39,160.95,161.29,193522.0,154.4643,154.5313,154.11,154.4356,193522.0
2019-05-14 14:30:00,161.3,161.37,160.65,160.82,224592.0,154.4451,154.5122,153.8228,153.9855,224592.0
2019-05-14 15:00:00,160.8,161.1,160.73,160.88,208688.0,153.9664,154.2536,153.8994,154.043,208688.0
2019-05-14 15:30:00,160.87,160.87,160.06,160.29,691923.0,154.0334,154.0334,153.2578,153.4781,691923.0
2019-05-15 09:30:00,159.32,160.88,159.1,160.66,466802.0,152.5493,154.043,152.3386,153.8323,466802.0
2019-05-15 10:00:00,160.7,162.12,160.67,161.94,468600.0,153.8706,155.2303,153.8419,155.0579,468600.0
2019-05-15 10:30:00,161.93,162.43,161.9,162.38,384417.0,155.0484,155.5271,155.0196,155.4792,384417.0
2019-05-15 11:00:00,162.39,162.91,161.86,162.87,368919.0,155.4888,155.9867,154.9813,155.9484,368919.0
2019-05-15 11:30:00,162.88,163.09,162.67,162.9,338041.0,155.958,156.1591,155.7569,155.9771,338041.0
2019-05-15 12:00:00,162.9,162.97,162.41,162.6,203525.0,155.9771,156.0442,155.508,155.6899,203525.0
2019-05-15 12:30:00,162.62,162.85,162.47,162.51,167434.0,155.709,155.9293,155.5654,155.6037,167434.0
2019-05-15 13:00:00,162.53,162.74,162.48,162.68,153746.0,155.6229,155.8239,155.575,155.7665,153746.0
2019-05-15 13:30:00,162.7,163.05,162.69,163.02,225215.0,155.7856,156.1208,155.7761,156.092,225215.0
2019-05-15 14:00:00,163.02,163.16,162.81,162.9,202710.0,156.092,156.2261,155.891,155.9771,202710.0
2019-05-15 14:30:00,162.89,163.01,162.61,162.65,202536.0,155.9676,156.0825,155.6995,155.7378,202536.0
2019-05-15 15:00:00,162.65,162.94,162.57,162.87,272494.0,155.7378,156.0154,155.6612,155.9484,272494.0
2019-05-15 15:30:00,162.87,162.93,162.46,162.79,692630.0,155.9484,156.0059,155.5558,155.8718,692630.0
2019-05-16 09:30:00,163.45,164.52,162.86,164.48,841411.0,156.7411,157.7672,156.1753,157.7288,841411.0
2019-05-16 10:00:00,164.5,165.32,164.35,165.29,631408.0,157.748,158.5343,157.6041,158.5056,631408.0
2019-05-16 10:30:00,165.29,165.38,165.02,165.25,501923.0,158.5056,158.5919,158.2466,158.4672,501923.0
2019-05-16 11:00:00,165.24,165.35,164.77,164.79,429457.0,158.4576,158.5631,158.0069,158.0261,429457.0
2019-05-16 11:30:00,164.77,165.34,164.7,165.21,260660.0,158.0069,158.5535,157.9398,158.4288,260660.0
2019-05-16 12:00:00,165.22,165.61,165.12,165.4,184254.0,158.4384,158.8124,158.3425,158.611,184254.0
2019-05-16 12:30:00,165.43,165.49,165.07,165.2,192090.0,158.6398,158.6973,158.2946,158.4192,192090.0
2019-05-16 13:00:00,165.21,165.34,165.02,165.25,221004.0,158.4288,158.5535,158.2466,158.4672,221004.0
2019-05-16 13:30:00,165.25,165.32,164.95,165.16,212745.0,158.4672,158.5343,158.1795,158.3809,212745.0
2019-05-16 14:00:00,165.14,165.32,164.98,165.31,202122.0,158.3617,158.5343,158.2083,158.5247,202122.0
2019-05-16 14:30:00,165.31,165.35,164.92,165.06,216963.0,158.5247,158.5631,158.1507,158.285,216963.0
2019-05-16 15:00:00,165.06,165.06,164.78,164.86,260684.0,158.285,158.285,158.0165,158.0932,260684.0
2019-05-16 15:30:00,164.85,164.99,164.36,164.86,902427.0,158.0836,158.2179,157.6137,158.0932,902427.0
2019-05-17 09:30:00,163.29,164.61,163.2,164.1,813168.0,156.5876,157.8535,156.5013,157.3644,813168.0
2019-05-17 10:00:00,164.07,164.34,163.32,164.2,286556.0,157.3356,157.5945,156.6164,157.4603,286556.0
2019-05-17 10:30:00,164.21,165.15,164.04,165.04,239092.0,157.4699,158.3713,157.3069,158.2658,239092.0
2019-05-17 11:00:00,165.07,165.2,164.93,165.01,175350.0,158.2946,158.4192,158.1603,158.237,175350.0
2019-05-17 11:30:00,165.06,165.08,164.24,164.66,160363.0,158.285,158.3042,157.4986,157.9014,160363.0
2019-05-17 12:00:00,164.63,164.77,164.27,164.49,127320.0,157.8726,158.0069,157.5274,157.7384,127320.0
2019-05-17 12:30:00,164.46,164.88,164.31,164.73,97513.0,157.7096,158.1124,157.5658,157.9685,97513.0
2019-05-17 13:00:00,164.77,165.0,164.65,164.68,89222.0,158.0069,158.2275,157.8918,157.9206,89222.0
2019-05-17 13:30:00,164.69,164.99,164.54,164.99,97799.0,157.9302,158.2179,157.7863,158.2179,97799.0
2019-05-17 14:00:00,164.98,165.08,164.67,164.9,116708.0,158.2083,158.3042,157.911,158.1316,116708.0
2019-05-17 14:30:00,164.89,165.14,164.75,165.09,110621.0,158.122,158.3617,157.9877,158.3138,110621.0
2019-05-17 15:00:00,165.08,165.12,164.04,164.3,275798.0,158.3042,158.3425,157.3069,157.5562,275798.0
2019-05-17 15:30:00,164.34,164.46,163.84,164.08,562416.0,157.5945,157.7096,157.1151,157.3452,562416.0
2019-05-20 09:30:00,163.35,163.6,162.33,163.37,454033.0,156.6452,156.8849,155.667,156.6644,454033.0
2019-05-20 10:00:00,163.36,164.28,163.13,164.05,188679.0,156.6548,157.537,156.4342,157.3164,188679.0
2019-05-20 10:30:00,164.08,164.66,163.95,164.57,292471.0,157.3452,157.9014,157.2206,157.8151,292471.0
2019-05-20 11:00:00,164.59,164.74,163.82,164.25,239993.0,157.8343,157.9781,157.0959,157.5082,239993.0
2019-05-20 11:30:00,164.3,164.53,164.07,164.34,201158.0,157.5562,157.7767,157.3356,157.5945,201158.0
2019-05-20 12:00:00,164.32,164.64,164.13,164.14,160087.0,157.5754,157.8822,157.3932,157.4028,160087.0
2019-05-20 12:30:00,164.19,164.21,163.64,163.7,126424.0,157.4507,157.4699,156.9233,156.9808,126424.0
2019-05-20 13:00:00,163.68,164.02,163.63,163.92,144440.0,156.9616,157.2877,156.9137,157.1918,144440.0
2019-05-20 13:30:00,163.88,164.06,163.76,163.89,111111.0,157.1534,157.326,157.0384,157.163,111111.0
2019-05-20 14:00:00,163.89,163.9,163.56,163.56,209290.0,157.163,157.1726,156.8466,156.8466,209290.0
2019-05-20 14:30:00,163.58,163.66,163.11,163.32,169384.0,156.8657,156.9425,156.415,156.6164,169384.0
2019-05-20 15:00:00,163.31,163.57,163.04,163.56,214060.0,156.6068,156.8562,156.3479,156.8466,214060.0
2019-05-20 15:30:00,163.55,163.84,163.45,163.48,540573.0,156.837,157.1151,156.7411,156.7698,540573.0
2019-05-21 09:30:00,164.58,164.86,163.74,163.87,564150.0,157.8247,158.0932,157.0192,157.1438,564150.0
2019-05-21 10:00:00,163.85,163.96,163.24,163.34,363451.0,157.1247,157.2301,156.5397,156.6356,363451.0
2019-05-21 10:30:00,163.38,164.17,163.24,164.05,328499.0,156.6739,157.4315,156.5397,157.3164,328499.0
2019-05-21 11:00:00,164.06,164.13,163.65,163.81,232906.0,157.326,157.3932,156.9329,157.0863,232906.0
2019-05-21 11:30:00,163.82,163.85,163.19,163.22,284365.0,157.0959,157.1247,156.4917,156.5205,284365.0
2019-05-21 12:00:00,163.24,163.76,163.24,163.66,190883.0,156.5397,157.0384,156.5397,156.9425,190883.0
2019-05-21 12:30:00,163.66,163.68,163.27,163.44,127447.0,156.9425,156.9616,156.5685,156.7315,127447.0
2019-05-21 13:00:00,163.45,163.52,163.31,163.34,180155.0,156.7411,156.8082,156.6068,156.6356,180155.0
2019-05-21 13:30:00,163.33,163.65,163.28,163.59,167057.0,156.626,156.9329,156.5781,156.8753,167057.0
2019-05-21 14:00:00,163.59,163.84,163.57,163.8,181868.0,156.8753,157.1151,156.8562,157.0767,181868.0
2019-05-21 14:30:00,163.8,163.93,163.69,163.86,175139.0,157.0767,157.2014,156.9712,157.1342,175139.0
2019-05-21 15:00:00,163.85,163.88,163.66,163.76,213256.0,157.1247,157.1534,156.9425,157.0384,213256.0
2019-05-21 15:30:00,163.75,163.97,163.66,163.88,491759.0,157.0288,157.2397,156.9425,157.1534,491759.0
2019-05-22 09:30:00,163.6,164.86,163.45,164.75,454876.0,156.8849,158.0932,156.7411,157.9877,454876.0
2019-05-22 10:00:00,164.78,165.62,164.72,165.25,516682.0,158.0165,158.822,157.9589,158.4672,516682.0
2019-05-22 10:30:00,165.22,165.35,164.45,164.62,271609.0,158.4384,158.5631,157.7,157.8631,271609.0
2019-05-22 11:00:00,164.61,165.0,164.35,164.96,172770.0,157.8535,158.2275,157.6041,158.1891,172770.0
2019-05-22 11:30:00,164.96,165.07,164.61,164.82,151361.0,158.1891,158.2946,157.8535,158.0548,151361.0
2019-05-22 12:00:00,164.8,165.09,164.73,164.93,160580.0,158.0357,158.3138,157.9685,158.1603,160580.0
2019-05-22 12:30:00,164.94,165.06,164.62,164.67,133759.0,158.1699,158.285,157.8631,157.911,133759.0
2019-05-22 13:00:00,164.67,164.9,164.46,164.85,160796.0,157.911,158.1316,157.7096,158.0836,160796.0
2019-05-22 13:30:00,164.84,165.27,164.74,165.16,142177.0,158.074,158.4864,157.9781,158.3809,142177.0
2019-05-22 14:00:00,165.16,165.19,164.83,164.9,160084.0,158.3809,158.4097,158.0644,158.1316,160084.0
2019-05-22 14:30:00,164.91,165.14,164.66,164.74,244497.0,158.1411,158.3617,157.9014,157.9781,244497.0
2019-05-22 15:00:00,164.73,164.8,164.48,164.49,256406.0,157.9685,158.0357,157.7288,157.7384,256406.0
2019-05-22 15:30:00,164.49,164.52,164.21,164.27,443085.0,157.7384,157.7672,157.4699,157.5274,443085.0
2019-05-23 09:30:00,163.5,164.25,162.68,163.04,796566.0,156.789,157.5082,156.0027,156.3479,796566.0
2019-05-23 10:00:00,163.04,163.39,162.42,162.86,247882.0,156.3479,156.6835,155.7534,156.1753,247882.0
2019-05-23 10:30:00,162.85,163.16,162.73,162.83,165195.0,156.1657,156.463,156.0506,156.1465,165195.0
2019-05-23 11:00:00,162.89,162.91,162.42,162.57,147840.0,156.2041,156.2232,155.7534,155.8972,147840.0
2019-05-23 11:30:00,162.56,162.64,162.2,162.25,176959.0,155.8876,155.9643,155.5424,155.5903,176959.0
2019-05-23 12:00:00,162.26,162.55,161.72,161.99,204433.0,155.5999,155.878,155.0821,155.341,204433.0
2019-05-23 12:30:00,161.99,162.31,161.75,161.86,210817.0,155.341,155.6479,155.1109,155.2163,210817.0
2019-05-23 13:00:00,161.83,162.21,161.73,162.09,170617.0,155.1876,155.552,155.0917,155.4369,170617.0
2019-05-23 13:30:00,162.06,162.15,161.72,161.94,165519.0,155.4081,155.4944,155.0821,155.2931,165519.0
2019-05-23 14:00:00,161.94,162.11,161.61,161.61,158935.0,155.2931,155.4561,154.9766,154.9766,158935.0
2019-05-23 14:30:00,161.61,161.66,161.0,161.21,280485.0,154.9766,155.0245,154.3916,154.593,280485.0
2019-05-23 15:00:00,161.19,161.65,161.03,161.49,382713.0,154.5738,155.015,154.4204,154.8615,382713.0
2019-05-23 15:30:00,161.48,161.66,160.82,161.5,972258.0,154.8519,155.0245,154.219,154.8711,972258.0
2019-05-24 09:30:00,162.75,163.41,162.52,162.67,539780.0,156.0698,156.7027,155.8492,155.9931,539780.0
2019-05-24 10:00:00,162.71,162.87,162.49,162.5,240179.0,156.0314,156.1849,155.8205,155.8301,240179.0
2019-05-24 10:30:00,162.47,162.59,161.88,161.88,171007.0,155.8013,155.9164,155.2355,155.2355,171007.0
2019-05-24 11:00:00,161.89,162.19,161.72,161.81,140627.0,155.2451,155.5328,155.0821,155.1684,140627.0
2019-05-24 11:30:00,161.87,162.4,161.81,162.24,130232.0,155.2259,155.7342,155.1684,155.5807,130232.0
2019-05-24 12:00:00,162.25,162.64,162.12,162.56,156633.0,155.5903,155.9643,155.4657,155.8876,156633.0
2019-05-24 12:30:00,162.56,162.73,162.45,162.52,144836.0,155.8876,156.0506,155.7821,155.8492,144836.0
2019-05-24 13:00:00,162.52,162.55,162.18,162.26,112674.0,155.8492,155.878,155.5232,155.5999,112674.0
2019-05-24 13:30:00,162.26,162.51,162.2,162.43,121085.0,155.5999,155.8397,155.5424,155.7629,121085.0
2019-05-24 14:00:00,162.44,162.47,162.29,162.35,154099.0,155.7725,155.8013,155.6287,155.6862,154099.0
2019-05-24 14:30:00,162.34,162.66,162.33,162.58,120266.0,155.6766,155.9835,155.667,155.9068,120266.0
2019-05-24 15:00:00,162.58,162.84,162.54,162.74,189239.0,155.9068,156.1561,155.8684,156.0602,189239.0
2019-05-24 15:30:00,162.72,162.91,162.49,162.73,485015.0,156.041,156.2232,155.8205,156.0506,485015.0
2019-05-28 09:30:00,163.4,165.65,163.33,165.57,797381.0,156.6931,158.8508,156.626,158.7741,797381.0
2019-05-28 10:00:00,165.56,165.65,165.17,165.54,388965.0,158.7645,158.8508,158.3905,158.7453,388965.0
2019-05-28 10:30:00,165.54,165.72,165.17,165.24,330102.0,158.7453,158.9179,158.3905,158.4576,330102.0
2019-05-28 11:00:00,165.25,165.64,165.23,165.33,353510.0,158.4672,158.8412,158.448,158.5439,353510.0
2019-05-28 11:30:00,165.32,165.58,165.12,165.49,206403.0,158.5343,158.7836,158.3425,158.6973,206403.0
2019-05-28 12:00:00,165.49,165.77,165.44,165.72,214099.0,158.6973,158.9658,158.6494,158.9179,214099.0
2019-05-28 12:30:00,165.72,165.77,165.13,165.18,187518.0,158.9179,158.9658,158.3521,158.4001,187518.0
2019-05-28 13:00:00,165.18,165.21,164.91,164.96,135380.0,158.4001,158.4288,158.1411,158.1891,135380.0
2019-05-28 13:30:00,164.96,165.09,164.83,164.94,137587.0,158.1891,158.3138,158.0644,158.1699,137587.0
2019-05-28 14:00:00,164.94,164.94,164.17,164.18,210416.0,158.1699,158.1699,157.4315,157.4411,210416.0
2019-05-28 14:30:00,164.17,164.23,163.75,164.0,173047.0,157.4315,157.4891,157.0288,157.2685,173047.0
2019-05-28 15:00:00,164.0,164.0,163.69,163.77,189271.0,157.2685,157.2685,156.9712,157.0479,189271.0
2019-05-28 15:30:00,163.76,164.07,163.62,163.62,578813.0,157.0384,157.3356,156.9041,156.9041,578813.0
2019-05-29 09:30:00,163.3,163.5,162.22,162.58,483468.0,156.5972,156.789,155.5616,155.9068,483468.0
2019-05-29 10:00:00,162.57,162.87,162.11,162.64,311034.0,155.8972,156.1849,155.4561,155.9643,311034.0
2019-05-29 10:30:00,162.63,162.78,162.32,162.62,298868.0,155.9547,156.0986,155.6575,155.9451,298868.0
2019-05-29 11:00:00,162.6,162.96,162.29,162.3,308271.0,155.926,156.2712,155.6287,155.6383,308271.0
2019-05-29 11:30:00,162.29,162.36,161.48,161.69,272646.0,155.6287,155.6958,154.8519,155.0533,272646.0
2019-05-29 12:00:00,161.67,161.95,161.56,161.93,274638.0,155.0341,155.3026,154.9287,155.2835,274638.0
2019-05-29 12:30:00,161.93,162.11,161.73,161.81,171727.0,155.2835,155.4561,155.0917,155.1684,171727.0
2019-05-29 13:00:00,161.8,162.7,161.7,162.55,144930.0,155.1588,156.0219,155.0629,155.878,144930.0
2019-05-29 13:30:00,162.58,162.87,162.32,162.58,181141.0,155.9068,156.1849,155.6575,155.9068,181141.0
2019-05-29 14:00:00,162.59,162.75,162.49,162.6,155316.0,155.9164,156.0698,155.8205,155.926,155316.0
2019-05-29 14:30:00,162.59,162.59,161.73,161.94,168694.0,155.9164,155.9164,155.0917,155.2931,168694.0
2019-05-29 15:00:00,161.93,162.09,161.56,162.05,201967.0,155.2835,155.4369,154.9287,155.3985,201967.0
2019-05-29 15:30:00,162.05,162.92,161.94,162.63,768014.0,155.3985,156.2328,155.2931,155.9547,768014.0
2019-05-30 09:30:00,162.8,163.38,162.53,162.65,460609.0,156.1178,156.6739,155.8588,155.9739,460609.0
2019-05-30 10:00:00,162.68,163.17,162.5,163.09,255960.0,156.0027,156.4726,155.8301,156.3959,255960.0
2019-05-30 10:30:00,163.11,163.5,162.66,162.76,332327.0,156.415,156.789,155.9835,156.0794,332327.0
2019-05-30 11:00:00,162.74,162.93,162.51,162.87,243794.0,156.0602,156.2424,155.8397,156.1849,243794.0
2019-05-30 11:30:00,162.87,162.92,162.04,162.17,236986.0,156.1849,156.2328,155.389,155.5136,236986.0
2019-05-30 12:00:00,162.17,162.25,161.94,162.14,175176.0,155.5136,155.5903,155.2931,155.4848,175176.0
2019-05-30 12:30:00,162.12,162.67,162.09,162.45,159656.0,155.4657,155.9931,155.4369,155.7821,159656.0
2019-05-30 13:00:00,162.44,162.7,162.23,162.31,157877.0,155.7725,156.0219,155.5712,155.6479,157877.0
2019-05-30 13:30:00,162.31,162.53,162.1,162.42,166036.0,155.6479,155.8588,155.4465,155.7534,166036.0
2019-05-30 14:00:00,162.42,162.58,162.31,162.36,181242.0,155.7534,155.9068,155.6479,155.6958,181242.0
2019-05-30 14:30:00,162.36,162.69,162.08,162.68,202883.0,155.6958,156.0123,155.4273,156.0027,202883.0
2019-05-30 15:00:00,162.67,162.77,162.24,162.69,285161.0,155.9931,156.089,155.5807,156.0123,285161.0
2019-05-30 15:30:00,162.7,163.07,162.58,162.79,446855.0,156.0219,156.3767,155.9068,156.1082,446855.0
2019-05-31 09:30:00,160.91,161.7,160.56,161.27,505957.0,154.3053,155.0629,153.9697,154.6506,505957.0
2019-05-31 10:00:00,161.27,161.6,161.08,161.3,299592.0,154.6506,154.967,154.4684,154.6793,299592.0
2019-05-31 10:30:00,161.29,161.7,161.15,161.32,547906.0,154.6697,155.0629,154.5355,154.6985,547906.0
2019-05-31 11:00:00,161.31,161.99,161.25,161.98,232920.0,154.6889,155.341,154.6314,155.3314,232920.0
2019-05-31 11:30:00,161.97,162.13,161.68,161.8,162371.0,155.3218,155.4753,155.0437,155.1588,162371.0
2019-05-31 12:00:00,161.78,161.86,161.37,161.48,97565.0,155.1396,155.2163,154.7465,154.8519,97565.0
2019-05-31 12:30:00,161.47,161.64,161.33,161.43,109407.0,154.8423,155.0054,154.7081,154.804,109407.0
2019-05-31 13:00:00,161.41,161.99,161.36,161.99,118610.0,154.7848,155.341,154.7369,155.341,118610.0
2019-05-31 13:30:00,161.96,162.03,161.76,161.77,114962.0,155.3122,155.3794,155.1204,155.13,114962.0
2019-05-31 14:00:00,161.79,161.82,161.17,161.23,175741.0,155.1492,155.178,154.5547,154.6122,175741.0
2019-05-31 14:30:00,161.19,161.65,161.12,161.46,150705.0,154.5738,155.015,154.5067,154.8328,150705.0
2019-05-31 15:00:00,161.45,161.58,161.22,161.43,161755.0,154.8232,154.9478,154.6026,154.804,161755.0
2019-05-31 15:30:00,161.41,161.57,161.14,161.32,487981.0,154.7848,154.9382,154.5259,154.6985,487981.0
2019-06-03 09:30:00,161.54,162.83,159.86,159.99,676983.0,154.9095,156.1465,153.2984,153.4231,676983.0
2019-06-03 10:00:00,159.95,161.36,159.15,161.29,450429.0,153.3847,154.7369,152.6176,154.6697,450429.0
2019-06-03 10:30:00,161.27,161.34,160.68,160.9,212844.0,154.6506,154.7177,154.0848,154.2957,212844.0
2019-06-03 11:00:00,160.89,161.02,160.33,160.79,281097.0,154.2862,154.4108,153.7491,154.1903,281097.0
2019-06-03 11:30:00,160.76,160.83,159.95,160.12,165535.0,154.1615,154.2286,153.3847,153.5478,165535.0
2019-06-03 12:00:00,160.09,160.25,159.06,159.09,228746.0,153.519,153.6724,152.5313,152.56,228746.0
2019-06-03 12:30:00,159.1,159.45,158.55,159.04,322978.0,152.5696,152.9053,152.0422,152.5121,322978.0
2019-06-03 13:00:00,159.04,159.61,158.53,159.05,355200.0,152.5121,153.0587,152.023,152.5217,355200.0
2019-06-03 13:30:00,159.07,159.07,158.21,158.63,271129.0,152.5409,152.5409,151.7162,152.1189,271129.0
2019-06-03 14:00:00,158.61,158.84,158.04,158.12,334487.0,152.0997,152.3203,151.5531,151.6298,334487.0
2019-06-03 14:30:00,158.15,158.45,157.74,157.86,269552.0,151.6586,151.9463,151.2654,151.3805,269552.0
2019-06-03 15:00:00,157.87,157.88,156.77,156.99,610335.0,151.3901,151.3997,150.3353,150.5462,610335.0
2019-06-03 15:30:00,156.97,158.4,156.75,158.37,1136897.0,150.5271,151.8984,150.3161,151.8696,1136897.0
2019-06-04 09:30:00,160.29,160.39,158.65,159.33,695494.0,153.7108,153.8067,152.1381,152.7902,695494.0
2019-06-04 10:00:00,159.3,160.81,159.14,160.56,400879.0,152.7614,154.2094,152.608,153.9697,400879.0
2019-06-04 10:30:00,160.56,160.96,160.52,160.61,406064.0,153.9697,154.3533,153.9313,154.0176,406064.0
2019-06-04 11:00:00,160.58,161.61,160.52,161.57,343084.0,153.9889,154.9766,153.9313,154.9382,343084.0
2019-06-04 11:30:00,161.56,161.83,161.19,161.64,229264.0,154.9287,155.1876,154.5738,155.0054,229264.0
2019-06-04 12:00:00,161.66,161.8,161.23,161.41,164570.0,155.0245,155.1588,154.6122,154.7848,164570.0
2019-06-04 12:30:00,161.42,161.92,161.13,161.76,173508.0,154.7944,155.2739,154.5163,155.1204,173508.0
2019-06-04 13:00:00,161.75,162.02,161.57,161.98,213333.0,155.1109,155.3698,154.9382,155.3314,213333.0
2019-06-04 13:30:00,161.99,162.14,161.6,161.75,207919.0,155.341,155.4848,154.967,155.1109,207919.0
2019-06-04 14:00:00,161.75,161.91,161.38,161.52,199607.0,155.1109,155.2643,154.756,154.8903,199607.0
2019-06-04 14:30:00,161.52,161.8,161.33,161.49,235440.0,154.8903,155.1588,154.7081,154.8615,235440.0
2019-06-04 15:00:00,161.49,162.0,161.49,161.96,270703.0,154.8615,155.3506,154.8615,155.3122,270703.0
2019-06-04 15:30:00,161.97,162.37,161.61,162.22,824554.0,155.3218,155.7054,154.9766,155.5616,824554.0
2019-06-05 09:30:00,163.5,164.45,163.02,163.95,763298.0,156.789,157.7,156.3287,157.2206,763298.0
2019-06-05 10:00:00,163.91,163.99,162.97,163.29,356515.0,157.1822,157.2589,156.2808,156.5876,356515.0
2019-06-05 10:30:00,163.29,163.38,162.69,162.96,315917.0,156.5876,156.6739,156.0123,156.2712,315917.0
2019-06-05 11:00:00,162.99,163.6,162.82,163.56,186152.0,156.3,156.8849,156.1369,156.8466,186152.0
2019-06-05 11:30:00,163.58,163.93,163.35,163.93,190247.0,156.8657,157.2014,156.6452,157.2014,190247.0
2019-06-05 12:00:00,163.93,164.07,163.52,164.06,210408.0,157.2014,157.3356,156.8082,157.326,210408.0
2019-06-05 12:30:00,164.07,164.08,163.37,163.96,183660.0,157.3356,157.3452,156.6644,157.2301,183660.0
2019-06-05 13:00:00,163.96,164.45,163.96,164.34,179309.0,157.2301,157.7,157.2301,157.5945,179309.0
2019-06-05 13:30:00,164.37,164.54,164.22,164.51,183291.0,157.6233,157.7863,157.4795,157.7576,183291.0
2019-06-05 14:00:00,164.5,164.81,164.48,164.8,209689.0,157.748,158.0453,157.7288,158.0357,209689.0
2019-06-05 14:30:00,164.79,164.91,164.56,164.74,152329.0,158.0261,158.1411,157.8055,157.9781,152329.0
2019-06-05 15:00:00,164.74,165.04,164.65,164.99,229214.0,157.9781,158.2658,157.8918,158.2179,229214.0
2019-06-05 15:30:00,164.99,165.4,164.6,165.4,670501.0,158.2179,158.611,157.8439,158.611,670501.0
2019-06-06 09:30:00,165.88,166.11,165.17,165.55,534659.0,159.0713,159.2919,158.3905,158.7549,534659.0
2019-06-06 10:00:00,165.57,165.98,165.52,165.55,224524.0,158.7741,159.1672,158.7261,158.7549,224524.0
2019-06-06 10:30:00,165.57,165.62,165.28,165.29,247140.0,158.7741,158.822,158.496,158.5056,247140.0
2019-06-06 11:00:00,165.27,166.01,164.94,165.97,266943.0,158.4864,159.196,158.1699,159.1576,266943.0
2019-06-06 11:30:00,165.96,166.36,165.87,166.27,340508.0,159.1481,159.5316,159.0617,159.4453,340508.0
2019-06-06 12:00:00,166.25,166.3,165.97,166.04,153517.0,159.4261,159.4741,159.1576,159.2248,153517.0
2019-06-06 12:30:00,166.04,166.43,166.04,166.24,165465.0,159.2248,159.5988,159.2248,159.4166,165465.0
2019-06-06 13:00:00,166.24,166.28,166.03,166.16,141037.0,159.4166,159.4549,159.2152,159.3398,141037.0
2019-06-06 13:30:00,166.16,166.53,166.16,166.49,173555.0,159.3398,159.6947,159.3398,159.6563,173555.0
2019-06-06 14:00:00,166.5,166.52,166.2,166.2,180138.0,159.6659,159.6851,159.3782,159.3782,180138.0
2019-06-06 14:30:00,166.21,166.81,166.0,166.69,300419.0,159.3878,159.9632,159.1864,159.8481,300419.0
2019-06-06 15:00:00,166.7,167.2,166.6,167.15,254230.0,159.8577,160.3372,159.7618,160.2892,254230.0
2019-06-06 15:30:00,167.12,167.4,166.87,167.05,1023111.0,160.2604,160.5289,160.0207,160.1933,1023111.0
2019-06-07 09:30:00,168.0,169.92,167.8,169.83,606004.0,161.1043,162.9455,160.9125,162.8592,606004.0
2019-06-07 10:00:00,169.88,170.43,169.66,170.37,757739.0,162.9072,163.4346,162.6962,163.377,757739.0
2019-06-07 10:30:00,170.38,171.43,170.37,171.42,813815.0,163.3866,164.3935,163.377,164.3839,813815.0
2019-06-07 11:00:00,171.42,171.61,170.73,170.86,504076.0,164.3839,164.5661,163.7223,163.8469,504076.0
2019-06-07 11:30:00,170.86,170.97,170.28,170.54,257954.0,163.8469,163.9524,163.2907,163.5401,257954.0
2019-06-07 12:00:00,170.53,170.6,170.19,170.31,328074.0,163.5305,163.5976,163.2044,163.3195,328074.0
2019-06-07 12:30:00,170.32,170.36,170.01,170.22,269478.0,163.3291,163.3674,163.0318,163.2332,269478.0
2019-06-07 13:00:00,170.23,170.36,170.08,170.24,252291.0,163.2428,163.3674,163.0989,163.2524,252291.0
2019-06-07 13:30:00,170.25,170.43,170.24,170.38,187416.0,163.262,163.4346,163.2524,163.3866,187416.0
2019-06-07 14:00:00,170.37,170.68,170.24,170.58,184107.0,163.377,163.6743,163.2524,163.5784,184107.0
2019-06-07 14:30:00,170.57,170.67,170.19,170.27,253364.0,163.5688,163.6647,163.2044,163.2811,253364.0
2019-06-07 15:00:00,170.25,170.47,170.17,170.36,230790.0,163.262,163.4729,163.1852,163.3674,230790.0
2019-06-07 15:30:00,170.36,170.42,169.9,170.03,732710.0,163.3674,163.425,162.9263,163.051,732710.0
2019-06-10 09:30:00,171.84,172.02,170.76,171.17,750913.0,164.7867,164.9593,163.751,164.1442,750913.0
2019-06-10 10:00:00,171.17,171.63,170.64,170.86,428650.0,164.1442,164.5853,163.636,163.8469,428650.0
2019-06-10 10:30:00,170.85,171.27,170.51,171.0,316397.0,163.8373,164.2401,163.5113,163.9812,316397.0
2019-06-10 11:00:00,171.0,171.27,170.93,171.24,407193.0,163.9812,164.2401,163.9141,164.2113,407193.0
2019-06-10 11:30:00,171.25,171.86,171.24,171.65,369608.0,164.2209,164.8059,164.2113,164.6045,369608.0
2019-06-10 12:00:00,171.68,171.95,171.5,171.82,517561.0,164.6333,164.8922,164.4607,164.7675,517561.0
2019-06-10 12:30:00,171.81,171.87,171.45,171.56,224408.0,164.7579,164.8155,164.4127,164.5182,224408.0
2019-06-10 13:00:00,171.56,171.85,171.54,171.69,173519.0,164.5182,164.7963,164.499,164.6429,173519.0
2019-06-10 13:30:00,171.69,171.9,171.59,171.82,185207.0,164.6429,164.8442,164.547,164.7675,185207.0
2019-06-10 14:00:00,171.82,171.84,171.06,171.44,426167.0,164.7675,164.7867,164.0387,164.4031,426167.0
2019-06-10 14:30:00,171.42,171.74,171.4,171.71,227019.0,164.3839,164.6908,164.3648,164.662,227019.0
2019-06-10 15:00:00,171.71,171.82,171.37,171.41,220169.0,164.662,164.7675,164.336,164.3744,220169.0
2019-06-10 15:30:00,171.42,171.62,170.82,170.84,726640.0,164.3839,164.5757,163.8086,163.8277,726640.0
2019-06-11 09:30:00,171.95,172.18,170.79,170.92,637135.0,164.8922,165.1127,163.7798,163.9045,637135.0
2019-06-11 10:00:00,170.92,171.22,170.6,170.69,344560.0,163.9045,164.1922,163.5976,163.6839,344560.0
2019-06-11 10:30:00,170.68,170.7,169.88,170.15,352020.0,163.6743,163.6935,162.9072,163.1661,352020.0
2019-06-11 11:00:00,170.17,170.29,168.86,168.97,352512.0,163.1852,163.3003,161.929,162.0345,352512.0
2019-06-11 11:30:00,168.95,169.4,168.42,169.04,481772.0,162.0153,162.4469,161.5071,162.1016,481772.0
2019-06-11 12:00:00,169.02,169.17,168.55,169.04,250547.0,162.0825,162.2263,161.6317,162.1016,250547.0
2019-06-11 12:30:00,169.03,169.33,168.9,168.93,170843.0,162.092,162.3797,161.9674,161.9961,170843.0
2019-06-11 13:00:00,168.9,169.36,168.83,168.91,148747.0,161.9674,162.4085,161.9002,161.977,148747.0
2019-06-11 13:30:00,168.91,169.42,168.67,169.38,168367.0,161.977,162.466,161.7468,162.4277,168367.0
2019-06-11 14:00:00,169.4,169.81,169.4,169.7,213304.0,162.4469,162.84,162.4469,162.7345,213304.0
2019-06-11 14:30:00,169.68,169.72,169.22,169.38,122697.0,162.7154,162.7537,162.2742,162.4277,122697.0
2019-06-11 15:00:00,169.36,169.57,169.19,169.36,178432.0,162.4085,162.6099,162.2455,162.4085,178432.0
2019-06-11 15:30:00,169.34,170.53,169.34,170.31,865901.0,162.3893,163.5305,162.3893,163.3195,865901.0
2019-06-12 09:30:00,170.38,170.9,169.7,170.71,603795.0,163.3866,163.8853,162.7345,163.7031,603795.0
2019-06-12 10:00:00,170.73,171.11,170.33,170.37,226143.0,163.7223,164.0867,163.3387,163.377,226143.0
2019-06-12 10:30:00,170.37,170.96,170.27,170.71,217204.0,163.377,163.9428,163.2811,163.7031,217204.0
2019-06-12 11:00:00,170.69,170.98,170.58,170.92,179270.0,163.6839,163.962,163.5784,163.9045,179270.0
2019-06-12 11:30:00,170.93,171.03,170.6,170.77,185629.0,163.9141,164.0099,163.5976,163.7606,185629.0
2019-06-12 12:00:00,170.76,171.38,170.74,171.26,206384.0,163.751,164.3456,163.7319,164.2305,206384.0
2019-06-12 12:30:00,171.24,171.39,171.05,171.33,174916.0,164.2113,164.3552,164.0291,164.2976,174916.0
2019-06-12 13:00:00,171.33,171.36,171.0,171.14,193286.0,164.2976,164.3264,163.9812,164.1154,193286.0
2019-06-12 13:30:00,171.15,171.15,170.77,170.98,135403.0,164.125,164.125,163.7606,163.962,135403.0
2019-06-12 14:00:00,170.99,171.12,170.86,171.0,163988.0,163.9716,164.0963,163.8469,163.9812,163988.0
2019-06-12 14:30:00,171.0,171.41,170.95,171.41,218623.0,163.9812,164.3744,163.9332,164.3744,218623.0
2019-06-12 15:00:00,171.41,171.6,171.4,171.55,228165.0,164.3744,164.5566,164.3648,164.5086,228165.0
2019-06-12 15:30:00,171.55,171.62,171.36,171.6,578522.0,164.5086,164.5757,164.3264,164.5566,578522.0
2019-06-13 09:30:00,172.14,172.2,170.4,170.6,542061.0,165.0744,165.1319,163.4058,163.5976,542061.0
2019-06-13 10:00:00,170.62,170.89,170.38,170.46,365148.0,163.6168,163.8757,163.3866,163.4633,365148.0
2019-06-13 10:30:00,170.47,170.68,169.94,169.94,373658.0,163.4729,163.6743,162.9647,162.9647,373658.0
2019-06-13 11:00:00,169.95,170.38,169.56,170.36,333115.0,162.9743,163.3866,162.6003,163.3674,333115.0
2019-06-13 11:30:00,170.37,170.52,170.07,170.1,221469.0,163.377,163.5209,163.0894,163.1181,221469.0
2019-06-13 12:00:00,170.09,170.26,169.75,169.77,235088.0,163.1085,163.2716,162.7825,162.8017,235088.0
2019-06-13 12:30:00,169.77,170.18,169.67,170.14,220190.0,162.8017,163.1948,162.7058,163.1565,220190.0
2019-06-13 13:00:00,170.14,170.25,169.9,169.94,209366.0,163.1565,163.262,162.9263,162.9647,209366.0
2019-06-13 13:30:00,169.93,170.15,169.93,170.13,160695.0,162.9551,163.1661,162.9551,163.1469,160695.0
2019-06-13 14:00:00,170.14,170.38,169.98,170.1,257842.0,163.1565,163.3866,163.003,163.1181,257842.0
2019-06-13 14:30:00,170.09,170.14,169.58,169.6,307670.0,163.1085,163.1565,162.6195,162.6386,307670.0
2019-06-13 15:00:00,169.59,169.63,168.74,168.89,531972.0,162.6291,162.6674,161.8139,161.9578,531972.0
2019-06-13 15:30:00,168.89,169.44,168.72,169.35,1141109.0,161.9578,162.4852,161.7948,162.3989,1141109.0
2019-06-14 09:30:00,169.77,169.98,168.84,169.68,436482.0,162.8017,163.003,161.9098,162.7154,436482.0
2019-06-14 10:00:00,169.63,170.05,169.48,169.72,178440.0,162.6674,163.0702,162.5236,162.7537,178440.0
2019-06-14 10:30:00,169.73,170.28,169.57,169.95,234714.0,162.7633,163.2907,162.6099,162.9743,234714.0
2019-06-14 11:00:00,169.96,170.53,169.6,170.48,224216.0,162.9839,163.5305,162.6386,163.4825,224216.0
2019-06-14 11:30:00,170.47,170.64,170.14,170.22,219471.0,163.4729,163.636,163.1565,163.2332,219471.0
2019-06-14 12:00:00,170.21,170.42,170.01,170.4,183501.0,163.2236,163.425,163.0318,163.4058,183501.0
2019-06-14 12:30:00,170.4,170.49,170.23,170.38,121652.0,163.4058,163.4921,163.2428,163.3866,121652.0
2019-06-14 13:00:00,170.38,170.4,170.13,170.13,101412.0,163.3866,163.4058,163.1469,163.1469,101412.0
2019-06-14 13:30:00,170.13,170.14,169.93,169.95,90894.0,163.1469,163.1565,162.9551,162.9743,90894.0
2019-06-14 14:00:00,169.96,170.37,169.95,170.36,137063.0,162.9839,163.377,162.9743,163.3674,137063.0
2019-06-14 14:30:00,170.36,170.39,169.96,169.99,145561.0,163.3674,163.3962,162.9839,163.0126,145561.0
2019-06-14 15:00:00,169.99,170.14,169.92,170.06,225631.0,163.0126,163.1565,162.9455,163.0798,225631.0
2019-06-14 15:30:00,170.07,170.2,169.55,169.68,756156.0,163.0894,163.214,162.5907,162.7154,756156.0
2019-06-17 09:30:00,169.73,170.42,169.16,170.01,463765.0,162.7633,163.425,162.2167,163.0318,463765.0
2019-06-17 10:00:00,170.02,170.18,169.7,169.87,223247.0,163.0414,163.1948,162.7345,162.8976,223247.0
2019-06-17 10:30:00,169.88,169.94,169.23,169.69,196894.0,162.9072,162.9647,162.2838,162.725,196894.0
2019-06-17 11:00:00,169.7,169.92,169.45,169.47,214142.0,162.7345,162.9455,162.4948,162.514,214142.0
2019-06-17 11:30:00,169.48,169.52,169.06,169.07,231825.0,162.5236,162.5619,162.1208,162.1304,231825.0
2019-06-17 12:00:00,169.07,169.56,169.03,169.39,208678.0,162.1304,162.6003,162.092,162.4373,208678.0
2019-06-17 12:30:00,169.39,169.8,169.28,169.72,154781.0,162.4373,162.8304,162.3318,162.7537,154781.0
2019-06-17 13:00:00,169.71,169.8,169.37,169.37,194217.0,162.7441,162.8304,162.4181,162.4181,194217.0
2019-06-17 13:30:00,169.37,169.59,169.36,169.5,107371.0,162.4181,162.6291,162.4085,162.5427,107371.0
2019-06-17 14:00:00,169.5,169.88,169.5,169.71,164379.0,162.5427,162.9072,162.5427,162.7441,164379.0
2019-06-17 14:30:00,169.7,169.79,169.42,169.44,121829.0,162.7345,162.8208,162.466,162.4852,121829.0
2019-06-17 15:00:00,169.43,169.68,169.33,169.48,171368.0,162.4756,162.7154,162.3797,162.5236,171368.0
2019-06-17 15:30:00,169.48,169.83,169.35,169.55,499273.0,162.5236,162.8592,162.3989,162.5907,499273.0
2019-06-18 09:30:00,170.65,170.67,167.55,167.8,1039308.0,163.6455,163.6647,160.6728,160.9125,1039308.0
2019-06-18 10:00:00,167.83,169.28,167.64,168.53,790383.0,160.9413,162.3318,160.7591,161.6126,790383.0
2019-06-18 10:30:00,168.56,169.55,168.45,169.39,371305.0,161.6413,162.5907,161.5358,162.4373,371305.0
2019-06-18 11:00:00,169.4,169.59,168.91,169.14,357813.0,162.4469,162.6291,161.977,162.1975,357813.0
2019-06-18 11:30:00,169.14,169.7,169.06,169.45,263012.0,162.1975,162.7345,162.1208,162.4948,263012.0
2019-06-18 12:00:00,169.44,169.73,169.42,169.46,185933.0,162.4852,162.7633,162.466,162.5044,185933.0
2019-06-18 12:30:00,169.46,169.86,169.43,169.55,164775.0,162.5044,162.888,162.4756,162.5907,164775.0
2019-06-18 13:00:00,169.53,169.55,169.16,169.16,150717.0,162.5715,162.5907,162.2167,162.2167,150717.0
2019-06-18 13:30:00,169.17,169.53,169.15,169.25,133594.0,162.2263,162.5715,162.2071,162.303,133594.0
2019-06-18 14:00:00,169.27,169.52,169.27,169.48,241077.0,162.3222,162.5619,162.3222,162.5236,241077.0
2019-06-18 14:30:00,169.47,169.6,169.39,169.54,221779.0,162.514,162.6386,162.4373,162.5811,221779.0
2019-06-18 15:00:00,169.54,169.66,169.35,169.51,264244.0,162.5811,162.6962,162.3989,162.5523,264244.0
2019-06-18 15:30:00,169.5,169.54,169.19,169.32,601729.0,162.5427,162.5811,162.2455,162.3701,601729.0
2019-06-19 09:30:00,169.39,170.58,169.21,170.5,702018.0,162.4373,163.5784,162.2647,163.5017,702018.0
2019-06-19 10:00:00,170.5,170.65,169.79,170.0,361132.0,163.5017,163.6455,162.8208,163.0222,361132.0
2019-06-19 10:30:00,170.01,170.25,169.97,170.22,235302.0,163.0318,163.262,162.9935,163.2332,235302.0
2019-06-19 11:00:00,170.24,170.32,169.99,170.12,231190.0,163.2524,163.3291,163.0126,163.1373,231190.0
2019-06-19 11:30:00,170.12,170.3,170.05,170.16,211723.0,163.1373,163.3099,163.0702,163.1757,211723.0
2019-06-19 12:00:00,170.16,170.23,169.95,170.03,173502.0,163.1757,163.2428,162.9743,163.051,173502.0
2019-06-19 12:30:00,170.03,170.21,170.01,170.19,123542.0,163.051,163.2236,163.0318,163.2044,123542.0
2019-06-19 13:00:00,170.19,170.21,169.81,170.01,149711.0,163.2044,163.2236,162.84,163.0318,149711.0
2019-06-19 13:30:00,170.0,170.21,169.95,170.06,140911.0,163.0222,163.2236,162.9743,163.0798,140911.0
2019-06-19 14:00:00,170.08,170.99,169.81,170.57,478310.0,163.0989,163.9716,162.84,163.5688,478310.0
2019-06-19 14:30:00,170.6,170.99,170.28,170.7,336445.0,163.5976,163.9716,163.2907,163.6935,336445.0
2019-06-19 15:00:00,170.69,171.03,170.67,170.93,278499.0,163.6839,164.0099,163.6647,163.9141,278499.0
2019-06-19 15:30:00,170.93,171.2,170.72,170.72,822321.0,163.9141,164.173,163.7127,163.7127,822321.0
2019-06-20 09:30:00,172.51,173.18,172.08,173.13,889525.0,165.4292,166.0717,165.0169,166.0238,889525.0
2019-06-20 10:00:00,173.14,173.42,172.67,173.19,759792.0,166.0333,166.3018,165.5826,166.0813,759792.0
2019-06-20 10:30:00,173.19,173.23,172.55,172.55,516569.0,166.0813,166.1196,165.4676,165.4676,516569.0
2019-06-20 11:00:00,172.54,172.75,171.97,172.06,497715.0,165.458,165.6594,164.9114,164.9977,497715.0
2019-06-20 11:30:00,172.05,173.05,171.99,172.8,657831.0,164.9881,165.947,164.9305,165.7073,657831.0
2019-06-20 12:00:00,172.83,172.92,171.75,172.33,499231.0,165.7361,165.8224,164.7004,165.2566,499231.0
2019-06-20 12:30:00,172.32,172.57,172.15,172.5,266384.0,165.247,165.4867,165.084,165.4196,266384.0
2019-06-20 13:00:00,172.53,173.13,172.45,173.11,169170.0,165.4484,166.0238,165.3717,166.0046,169170.0
2019-06-20 13:30:00,173.12,173.13,172.76,173.05,287550.0,166.0142,166.0238,165.6689,165.947,287550.0
2019-06-20 14:00:00,173.04,173.13,172.92,173.03,243359.0,165.9374,166.0238,165.8224,165.9279,243359.0
2019-06-20 14:30:00,173.02,173.5,173.0,173.48,347055.0,165.9183,166.3786,165.8991,166.3594,347055.0
2019-06-20 15:00:00,173.48,173.56,173.32,173.47,312012.0,166.3594,166.4361,166.206,166.3498,312012.0
2019-06-20 15:30:00,173.47,173.94,173.33,173.68,958973.0,166.3498,166.8005,166.2155,166.5512,958973.0
2019-06-21 09:30:00,173.27,174.1,173.16,173.97,1954847.0,166.158,166.9539,166.0525,166.8293,1954847.0
2019-06-21 10:00:00,173.96,174.25,173.57,173.93,413311.0,166.8197,167.0978,166.4457,166.7909,413311.0
2019-06-21 10:30:00,173.97,174.24,173.82,174.16,231806.0,166.8293,167.0882,166.6854,167.0115,231806.0
2019-06-21 11:00:00,174.17,174.81,174.13,174.5,270435.0,167.0211,167.6348,166.9827,167.3375,270435.0
2019-06-21 11:30:00,174.5,174.65,174.14,174.25,244729.0,167.3375,167.4814,166.9923,167.0978,244729.0
2019-06-21 12:00:00,174.24,174.46,174.12,174.15,286541.0,167.0882,167.2992,166.9731,167.0019,286541.0
2019-06-21 12:30:00,174.13,174.18,173.86,174.17,212354.0,166.9827,167.0307,166.7238,167.0211,212354.0
2019-06-21 13:00:00,174.18,174.18,173.88,173.99,203875.0,167.0307,167.0307,166.743,166.8485,203875.0
2019-06-21 13:30:00,173.99,174.08,173.69,173.79,222645.0,166.8485,166.9348,166.5608,166.6567,222645.0
2019-06-21 14:00:00,173.81,173.92,173.56,173.71,211105.0,166.6758,166.7813,166.4361,166.5799,211105.0
2019-06-21 14:30:00,173.71,173.72,173.28,173.28,228509.0,166.5799,166.5895,166.1676,166.1676,228509.0
2019-06-21 15:00:00,173.29,173.48,173.22,173.37,360421.0,166.1772,166.3594,166.1101,166.2539,360421.0
2019-06-21 15:30:00,173.36,173.76,173.22,173.41,872392.0,166.2443,166.6279,166.1101,166.2923,872392.0
2019-06-24 09:30:00,174.6,174.73,173.25,173.34,547210.0,167.4334,167.5581,166.1388,166.2251,547210.0
2019-06-24 10:00:00,173.31,173.8,173.12,173.33,351337.0,166.1964,166.6663,166.0142,166.2155,351337.0
2019-06-24 10:30:00,173.33,173.39,172.72,173.02,406336.0,166.2155,166.2731,165.6306,165.9183,406336.0
2019-06-24 11:00:00,173.03,173.64,173.01,173.5,275734.0,165.9279,166.5128,165.9087,166.3786,275734.0
2019-06-24 11:30:00,173.47,173.76,173.39,173.58,138712.0,166.3498,166.6279,166.2731,166.4553,138712.0
2019-06-24 12:00:00,173.59,173.84,173.53,173.69,152576.0,166.4649,166.7046,166.4073,166.5608,152576.0
2019-06-24 12:30:00,173.7,173.88,173.67,173.73,136211.0,166.5704,166.743,166.5416,166.5991,136211.0
2019-06-24 13:00:00,173.74,173.84,173.55,173.56,120742.0,166.6087,166.7046,166.4265,166.4361,120742.0
2019-06-24 13:30:00,173.56,173.8,173.5,173.73,118846.0,166.4361,166.6663,166.3786,166.5991,118846.0
2019-06-24 14:00:00,173.73,173.83,173.62,173.79,150215.0,166.5991,166.695,166.4936,166.6567,150215.0
2019-06-24 14:30:00,173.79,174.0,173.64,173.96,162375.0,166.6567,166.858,166.5128,166.8197,162375.0
2019-06-24 15:00:00,173.96,174.19,173.77,174.14,221231.0,166.8197,167.0402,166.6375,166.9923,221231.0
2019-06-24 15:30:00,174.15,174.18,173.7,173.88,558519.0,167.0019,167.0307,166.5704,166.743,558519.0
2019-06-25 09:30:00,174.81,174.94,173.99,174.28,559676.0,167.6348,167.7595,166.8485,167.1266,559676.0
2019-06-25 10:00:00,174.27,174.28,173.04,173.51,441966.0,167.117,167.1266,165.9374,166.3882,441966.0
2019-06-25 10:30:00,173.51,173.61,172.17,172.5,287904.0,166.3882,166.4841,165.1032,165.4196,287904.0
2019-06-25 11:00:00,172.51,173.07,172.3,172.96,275174.0,165.4292,165.9662,165.2278,165.8607,275174.0
2019-06-25 11:30:00,172.99,173.13,172.88,173.08,260802.0,165.8895,166.0238,165.784,165.9758,260802.0
2019-06-25 12:00:00,173.06,173.08,172.64,172.69,152278.0,165.9566,165.9758,165.5539,165.6018,152278.0
2019-06-25 12:30:00,172.68,172.76,171.94,172.13,227420.0,165.5922,165.6689,164.8826,165.0648,227420.0
2019-06-25 13:00:00,172.14,172.15,171.67,172.12,252326.0,165.0744,165.084,164.6237,165.0552,252326.0
2019-06-25 13:30:00,172.13,172.53,171.84,171.87,160090.0,165.0648,165.4484,164.7867,164.8155,160090.0
2019-06-25 14:00:00,171.88,171.91,171.1,171.14,276763.0,164.8251,164.8538,164.0771,164.1154,276763.0
2019-06-25 14:30:00,171.12,171.21,170.59,170.8,472273.0,164.0963,164.1826,163.588,163.7894,472273.0
2019-06-25 15:00:00,170.8,171.09,170.66,171.03,310361.0,163.7894,164.0675,163.6551,164.0099,310361.0
2019-06-25 15:30:00,171.01,171.4,170.86,171.26,706804.0,163.9908,164.3648,163.8469,164.2305,706804.0
2019-06-26 09:30:00,171.39,172.39,171.14,171.53,483109.0,164.3552,165.3141,164.1154,164.4894,483109.0
2019-06-26 10:00:00,171.51,171.86,171.19,171.55,228382.0,164.4702,164.8059,164.1634,164.5086,228382.0
2019-06-26 10:30:00,171.57,172.19,171.44,172.15,230158.0,164.5278,165.1223,164.4031,165.084,230158.0
2019-06-26 11:00:00,172.14,172.26,171.82,172.16,208596.0,165.0744,165.1895,164.7675,165.0936,208596.0
2019-06-26 11:30:00,172.16,172.17,171.74,171.92,128722.0,165.0936,165.1032,164.6908,164.8634,128722.0
2019-06-26 12:00:00,171.94,172.07,171.43,171.57,133571.0,164.8826,165.0073,164.3935,164.5278,133571.0
2019-06-26 12:30:00,171.57,171.7,171.42,171.64,140278.0,164.5278,164.6524,164.3839,164.5949,140278.0
2019-06-26 13:00:00,171.66,171.66,171.3,171.31,125587.0,164.6141,164.6141,164.2689,164.2785,125587.0
2019-06-26 13:30:00,171.31,171.39,171.03,171.12,124513.0,164.2785,164.3552,164.0099,164.0963,124513.0
2019-06-26 14:00:00,171.12,171.25,170.84,170.98,166911.0,164.0963,164.2209,163.8277,163.962,166911.0
2019-06-26 14:30:00,170.99,171.25,170.81,171.21,179202.0,163.9716,164.2209,163.799,164.1826,179202.0
2019-06-26 15:00:00,171.21,171.47,171.21,171.45,269863.0,164.1826,164.4319,164.1826,164.4127,269863.0
2019-06-26 15:30:00,171.44,171.66,171.02,171.09,678750.0,164.4031,164.6141,164.0004,164.0675,678750.0
2019-06-27 09:30:00,172.12,172.4,171.02,171.42,315877.0,165.0552,165.3237,164.0004,164.3839,315877.0
2019-06-27 10:00:00,171.41,171.44,171.03,171.16,184751.0,164.3744,164.4031,164.0099,164.1346,184751.0
2019-06-27 10:30:00,171.19,171.34,170.99,170.99,236347.0,164.1634,164.3072,163.9716,163.9716,236347.0
2019-06-27 11:00:00,170.98,171.01,170.53,170.53,261194.0,163.962,163.9908,163.5305,163.5305,261194.0
2019-06-27 11:30:00,170.53,170.63,170.32,170.44,195415.0,163.5305,163.6264,163.3291,163.4442,195415.0
2019-06-27 12:00:00,170.45,171.08,170.4,170.91,219120.0,163.4538,164.0579,163.4058,163.8949,219120.0
2019-06-27 12:30:00,170.93,171.02,170.71,170.71,107961.0,163.9141,164.0004,163.7031,163.7031,107961.0
2019-06-27 13:00:00,170.72,171.02,170.66,170.98,130239.0,163.7127,164.0004,163.6551,163.962,130239.0
2019-06-27 13:30:00,171.0,171.02,170.89,170.98,156264.0,163.9812,164.0004,163.8757,163.962,156264.0
2019-06-27 14:00:00,170.99,171.08,170.89,171.06,153070.0,163.9716,164.0579,163.8757,164.0387,153070.0
2019-06-27 14:30:00,171.07,171.28,171.06,171.13,200993.0,164.0483,164.2497,164.0387,164.1058,200993.0
2019-06-27 15:00:00,171.13,171.22,170.96,171.11,207862.0,164.1058,164.1922,163.9428,164.0867,207862.0
2019-06-27 15:30:00,171.11,171.33,170.93,171.09,561870.0,164.0867,164.2976,163.9141,164.0675,561870.0
2019-06-28 09:30:00,171.96,172.01,170.78,171.08,326163.0,164.9018,164.9497,163.7702,164.0579,326163.0
2019-06-28 10:00:00,171.06,171.16,170.52,170.71,213637.0,164.0387,164.1346,163.5209,163.7031,213637.0
2019-06-28 10:30:00,170.72,171.08,170.66,170.97,204930.0,163.7127,164.0579,163.6551,163.9524,204930.0
2019-06-28 11:00:00,170.93,171.23,170.85,171.15,172833.0,163.9141,164.2017,163.8373,164.125,172833.0
2019-06-28 11:30:00,171.15,171.47,171.12,171.4,144107.0,164.125,164.4319,164.0963,164.3648,144107.0
2019-06-28 12:00:00,171.4,171.98,171.38,171.9,193829.0,164.3648,164.921,164.3456,164.8442,193829.0
2019-06-28 12:30:00,171.89,172.11,171.67,171.72,201887.0,164.8346,165.0456,164.6237,164.6716,201887.0
2019-06-28 13:00:00,171.72,171.74,171.48,171.56,134861.0,164.6716,164.6908,164.4415,164.5182,134861.0
2019-06-28 13:30:00,171.56,171.76,171.39,171.43,169674.0,164.5182,164.71,164.3552,164.3935,169674.0
2019-06-28 14:00:00,171.42,171.6,171.37,171.53,200270.0,164.3839,164.5566,164.336,164.4894,200270.0
2019-06-28 14:30:00,171.53,171.85,171.52,171.75,202575.0,164.4894,164.7963,164.4798,164.7004,202575.0
2019-06-28 15:00:00,171.76,171.77,171.38,171.41,251688.0,164.71,164.7196,164.3456,164.3744,251688.0
2019-06-28 15:30:00,171.4,173.0,171.23,172.66,1179067.0,164.3648,165.8991,164.2017,165.573,1179067.0
2019-07-01 09:30:00,175.33,175.54,173.26,173.84,862890.0,168.1335,168.3348,166.1484,166.7046,862890.0
2019-07-01 10:00:00,173.84,173.99,173.08,173.08,475346.0,166.7046,166.8485,165.9758,165.9758,475346.0
2019-07-01 10:30:00,173.07,173.35,172.74,173.26,324617.0,165.9662,166.2347,165.6498,166.1484,324617.0
2019-07-01 11:00:00,173.27,173.5,172.93,172.97,267545.0,166.158,166.3786,165.832,165.8703,267545.0
2019-07-01 11:30:00,172.99,173.73,172.99,173.34,221104.0,165.8895,166.5991,165.8895,166.2251,221104.0
2019-07-01 12:00:00,173.35,173.71,173.32,173.52,162258.0,166.2347,166.5799,166.206,166.3977,162258.0
2019-07-01 12:30:00,173.5,173.51,173.06,173.16,162747.0,166.3786,166.3882,165.9566,166.0525,162747.0
2019-07-01 13:00:00,173.2,173.51,173.12,173.33,188376.0,166.0909,166.3882,166.0142,166.2155,188376.0
2019-07-01 13:30:00,173.34,173.54,173.19,173.47,159766.0,166.2251,166.4169,166.0813,166.3498,159766.0
2019-07-01 14:00:00,173.47,173.5,173.23,173.34,165071.0,166.3498,166.3786,166.1196,166.2251,165071.0
2019-07-01 14:30:00,173.35,173.6,173.24,173.5,209001.0,166.2347,166.4745,166.1292,166.3786,209001.0
2019-07-01 15:00:00,173.5,174.03,173.49,173.9,312228.0,166.3786,166.8868,166.369,166.7621,312228.0
2019-07-01 15:30:00,173.9,174.03,173.75,173.93,574347.0,166.7621,166.8868,166.6183,166.7909,574347.0
2019-07-02 09:30:00,174.1,174.3,173.3,173.39,538784.0,166.9539,167.1457,166.1868,166.2731,538784.0
2019-07-02 10:00:00,173.39,174.22,173.38,174.2,281086.0,166.2731,167.069,166.2635,167.0498,281086.0
2019-07-02 10:30:00,174.2,174.57,174.16,174.39,272408.0,167.0498,167.4046,167.0115,167.232,272408.0
2019-07-02 11:00:00,174.38,174.59,174.22,174.53,236213.0,167.2224,167.4238,167.069,167.3663,236213.0
2019-07-02 11:30:00,174.53,174.56,174.13,174.49,150906.0,167.3663,167.3951,166.9827,167.3279,150906.0
2019-07-02 12:00:00,174.48,174.55,174.21,174.23,199409.0,167.3183,167.3855,167.0594,167.0786,199409.0
2019-07-02 12:30:00,174.23,174.27,173.81,173.87,208604.0,167.0786,167.117,166.6758,166.7334,208604.0
2019-07-02 13:00:00,173.85,174.46,173.72,174.43,121618.0,166.7142,167.2992,166.5895,167.2704,121618.0
2019-07-02 13:30:00,174.44,174.73,174.4,174.7,173785.0,167.28,167.5581,167.2416,167.5293,173785.0
2019-07-02 14:00:00,174.7,174.97,174.66,174.85,146344.0,167.5293,167.7882,167.491,167.6732,146344.0
2019-07-02 14:30:00,174.86,175.05,174.77,174.8,220555.0,167.6827,167.8649,167.5964,167.6252,220555.0
2019-07-02 15:00:00,174.84,175.22,174.77,175.15,274465.0,167.6636,168.028,167.5964,167.9608,274465.0
2019-07-02 15:30:00,175.15,175.32,175.04,175.32,566917.0,167.9608,168.1239,167.8554,168.1239,566917.0
2019-07-03 09:30:00,176.0,176.4,175.72,176.1,633075.0,168.776,169.1595,168.5074,168.8718,633075.0
2019-07-03 10:00:00,176.08,176.72,175.97,176.66,379045.0,168.8527,169.4664,168.7472,169.4089,379045.0
2019-07-03 10:30:00,176.68,176.99,176.45,176.8,355465.0,169.428,169.7253,169.2075,169.5431,355465.0
2019-07-03 11:00:00,176.81,176.87,176.17,176.39,329930.0,169.5527,169.6102,168.939,169.1499,329930.0
2019-07-03 11:30:00,176.39,176.69,176.31,176.61,251587.0,169.1499,169.4376,169.0732,169.3609,251587.0
2019-07-03 12:00:00,176.61,176.89,176.55,176.74,251832.0,169.3609,169.6294,169.3034,169.4856,251832.0
2019-07-03 12:30:00,176.76,176.9,176.6,176.84,484875.0,169.5048,169.639,169.3513,169.5815,484875.0
2019-07-05 09:30:00,175.86,175.86,174.51,174.55,751987.0,168.6417,168.6417,167.3471,167.3855,751987.0
2019-07-05 10:00:00,174.57,175.26,174.56,175.15,234146.0,167.4046,168.0663,167.3951,167.9608,234146.0
2019-07-05 10:30:00,175.14,175.54,175.06,175.5,165932.0,167.9513,168.3348,167.8745,168.2965,165932.0
2019-07-05 11:00:00,175.51,175.91,175.33,175.88,188443.0,168.3061,168.6896,168.1335,168.6609,188443.0
2019-07-05 11:30:00,175.9,176.19,175.7,176.04,156979.0,168.6801,168.9582,168.4883,168.8143,156979.0
2019-07-05 12:00:00,176.04,176.12,175.86,176.11,98356.0,168.8143,168.891,168.6417,168.8814,98356.0
2019-07-05 12:30:00,176.14,176.38,176.1,176.14,101460.0,168.9102,169.1404,168.8718,168.9102,101460.0
2019-07-05 13:00:00,176.14,176.48,176.04,176.44,78220.0,168.9102,169.2363,168.8143,169.1979,78220.0
2019-07-05 13:30:00,176.45,176.48,176.28,176.35,82242.0,169.2075,169.2363,169.0445,169.1116,82242.0
2019-07-05 14:00:00,176.37,176.59,176.34,176.59,107502.0,169.1308,169.3417,169.102,169.3417,107502.0
2019-07-05 14:30:00,176.58,177.04,176.57,176.93,258999.0,169.3321,169.7733,169.3226,169.6678,258999.0
2019-07-05 15:00:00,176.93,176.94,176.51,176.9,128485.0,169.6678,169.6774,169.265,169.639,128485.0
2019-07-05 15:30:00,176.89,176.95,176.54,176.79,497617.0,169.6294,169.687,169.2938,169.5335,497617.0
2019-07-08 09:30:00,176.3,176.39,175.4,175.59,455581.0,169.0636,169.1499,168.2006,168.3828,455581.0
2019-07-08 10:00:00,175.56,176.08,175.46,175.86,219518.0,168.354,168.8527,168.2581,168.6417,219518.0
2019-07-08 10:30:00,175.88,175.93,175.62,175.93,255780.0,168.6609,168.7088,168.4115,168.7088,255780.0
2019-07-08 11:00:00,175.91,176.37,175.84,176.13,155692.0,168.6896,169.1308,168.6225,168.9006,155692.0
2019-07-08 11:30:00,176.13,176.2,175.94,176.06,126943.0,168.9006,168.9677,168.7184,168.8335,126943.0
2019-07-08 12:00:00,176.05,176.19,175.8,175.8,115183.0,168.8239,168.9582,168.5842,168.5842,115183.0
2019-07-08 12:30:00,175.82,176.21,175.81,176.21,107930.0,168.6033,168.9773,168.5938,168.9773,107930.0
2019-07-08 13:00:00,176.22,176.36,176.16,176.2,107651.0,168.9869,169.1212,168.9294,168.9677,107651.0
2019-07-08 13:30:00,176.2,176.26,176.05,176.22,84970.0,168.9677,169.0253,168.8239,168.9869,84970.0
2019-07-08 14:00:00,176.23,176.38,176.1,176.38,108409.0,168.9965,169.1404,168.8718,169.1404,108409.0
2019-07-08 14:30:00,176.36,176.5,176.31,176.43,95887.0,169.1212,169.2554,169.0732,169.1883,95887.0
2019-07-08 15:00:00,176.42,176.61,176.28,176.44,157097.0,169.1787,169.3609,169.0445,169.1979,157097.0
2019-07-08 15:30:00,176.46,176.55,176.12,176.24,356464.0,169.2171,169.3034,168.891,169.0061,356464.0
2019-07-09 09:30:00,175.43,176.5,175.3,176.22,407859.0,168.2293,169.2554,168.1047,168.9869,407859.0
2019-07-09 10:00:00,176.25,176.73,176.19,176.61,277983.0,169.0157,169.476,168.9582,169.3609,277983.0
2019-07-09 10:30:00,176.61,177.12,176.5,176.98,230339.0,169.3609,169.85,169.2554,169.7157,230339.0
2019-07-09 11:00:00,176.98,177.38,176.82,177.15,337911.0,169.7157,170.0993,169.5623,169.8787,337911.0
2019-07-09 11:30:00,177.15,177.29,177.06,177.21,170324.0,169.8787,170.013,169.7924,169.9363,170324.0
2019-07-09 12:00:00,177.21,177.48,177.12,177.44,314225.0,169.9363,170.1952,169.85,170.1568,314225.0
2019-07-09 12:30:00,177.44,177.46,177.29,177.31,109219.0,170.1568,170.176,170.013,170.0322,109219.0
2019-07-09 13:00:00,177.33,177.55,177.31,177.52,240769.0,170.0514,170.2623,170.0322,170.2336,240769.0
2019-07-09 13:30:00,177.51,177.62,177.45,177.57,111455.0,170.224,170.3295,170.1664,170.2815,111455.0
2019-07-09 14:00:00,177.57,177.89,177.48,177.87,135997.0,170.2815,170.5884,170.1952,170.5692,135997.0
2019-07-09 14:30:00,177.87,177.88,177.51,177.59,201300.0,170.5692,170.5788,170.224,170.3007,201300.0
2019-07-09 15:00:00,177.59,177.65,177.31,177.35,203401.0,170.3007,170.3582,170.0322,170.0705,203401.0
2019-07-09 15:30:00,177.34,177.85,176.96,177.72,625528.0,170.061,170.55,169.6965,170.4254,625528.0
2019-07-10 09:30:00,178.58,180.26,178.58,180.09,916893.0,171.2501,172.8611,171.2501,172.6981,916893.0
2019-07-10 10:00:00,180.09,180.2,179.73,179.88,265523.0,172.6981,172.8036,172.3529,172.4967,265523.0
2019-07-10 10:30:00,179.89,180.07,179.21,179.21,245241.0,172.5063,172.6789,171.8542,171.8542,245241.0
2019-07-10 11:00:00,179.21,179.39,178.87,179.25,225551.0,171.8542,172.0268,171.5282,171.8926,225551.0
2019-07-10 11:30:00,179.24,179.65,179.21,179.54,143420.0,171.883,172.2761,171.8542,172.1707,143420.0
2019-07-10 12:00:00,179.55,179.62,179.08,179.11,146406.0,172.1802,172.2474,171.7295,171.7583,146406.0
2019-07-10 12:30:00,179.13,179.3,178.99,179.28,110999.0,171.7775,171.9405,171.6432,171.9213,110999.0
2019-07-10 13:00:00,179.3,179.47,179.16,179.37,106851.0,171.9405,172.1035,171.8062,172.0076,106851.0
2019-07-10 13:30:00,179.37,179.54,179.29,179.32,119018.0,172.0076,172.1707,171.9309,171.9597,119018.0
2019-07-10 14:00:00,179.33,179.53,178.96,178.98,143016.0,171.9693,172.1611,171.6145,171.6336,143016.0
2019-07-10 14:30:00,178.97,179.22,178.92,179.08,113791.0,171.624,171.8638,171.5761,171.7295,113791.0
2019-07-10 15:00:00,179.06,179.29,178.83,179.19,163140.0,171.7104,171.9309,171.4898,171.835,163140.0
2019-07-10 15:30:00,179.19,179.5,179.16,179.33,394983.0,171.835,172.1323,171.8062,171.9693,394983.0
2019-07-11 09:30:00,180.15,180.45,179.46,180.04,653801.0,172.7556,173.0433,172.0939,172.6501,653801.0
2019-07-11 10:00:00,180.04,180.57,179.81,180.55,371358.0,172.6501,173.1584,172.4296,173.1392,371358.0
2019-07-11 10:30:00,180.57,180.7,180.25,180.58,225951.0,173.1584,173.283,172.8515,173.168,225951.0
2019-07-11 11:00:00,180.58,180.84,180.43,180.73,213088.0,173.168,173.4173,173.0241,173.3118,213088.0
2019-07-11 11:30:00,180.73,180.94,180.73,180.9,158239.0,173.3118,173.5132,173.3118,173.4748,158239.0
2019-07-11 12:00:00,180.89,180.89,180.31,180.48,145798.0,173.4652,173.4652,172.909,173.0721,145798.0
2019-07-11 12:30:00,180.48,180.7,180.33,180.63,108320.0,173.0721,173.283,172.9282,173.2159,108320.0
2019-07-11 13:00:00,180.63,180.69,180.41,180.45,128196.0,173.2159,173.2734,173.0049,173.0433,128196.0
2019-07-11 13:30:00,180.41,180.47,180.06,180.21,163021.0,173.0049,173.0625,172.6693,172.8131,163021.0
2019-07-11 14:00:00,180.2,180.27,179.93,179.95,235068.0,172.8036,172.8707,172.5446,172.5638,235068.0
2019-07-11 14:30:00,179.95,180.15,179.89,180.09,164644.0,172.5638,172.7556,172.5063,172.6981,164644.0
2019-07-11 15:00:00,180.09,180.2,180.04,180.08,203794.0,172.6981,172.8036,172.6501,172.6885,203794.0
2019-07-11 15:30:00,180.08,180.78,180.02,180.74,645850.0,172.6885,173.3598,172.6309,173.3214,645850.0
2019-07-12 09:30:00,181.35,181.35,179.61,179.86,752685.0,173.9064,173.9064,172.2378,172.4775,752685.0
2019-07-12 10:00:00,179.85,180.14,179.09,179.36,386712.0,172.4679,172.746,171.7391,171.998,386712.0
2019-07-12 10:30:00,179.37,179.4,178.92,179.17,262078.0,172.0076,172.0364,171.5761,171.8158,262078.0
2019-07-12 11:00:00,179.16,179.61,179.13,179.46,262418.0,171.8062,172.2378,171.7775,172.0939,262418.0
2019-07-12 11:30:00,179.46,179.52,179.34,179.5,208116.0,172.0939,172.1515,171.9789,172.1323,208116.0
2019-07-12 12:00:00,179.5,179.7,179.39,179.6,288256.0,172.1323,172.3241,172.0268,172.2282,288256.0
2019-07-12 12:30:00,179.61,179.86,179.56,179.84,191671.0,172.2378,172.4775,172.1898,172.4583,191671.0
2019-07-12 13:00:00,179.83,179.88,179.63,179.79,149823.0,172.4487,172.4967,172.257,172.4104,149823.0
2019-07-12 13:30:00,179.77,179.83,179.47,179.48,175698.0,172.3912,172.4487,172.1035,172.1131,175698.0
2019-07-12 14:00:00,179.48,179.83,179.4,179.8,236905.0,172.1131,172.4487,172.0364,172.42,236905.0
2019-07-12 14:30:00,179.81,179.96,179.61,179.62,175919.0,172.4296,172.5734,172.2378,172.2474,175919.0
2019-07-12 15:00:00,179.61,179.97,179.61,179.89,172753.0,172.2378,172.583,172.2378,172.5063,172753.0
2019-07-12 15:30:00,179.89,180.4,179.88,180.27,537318.0,172.5063,172.9954,172.4967,172.8707,537318.0
2019-07-15 09:30:00,180.64,181.07,180.03,180.46,570355.0,173.2255,173.6379,172.6405,173.0529,570355.0
2019-07-15 10:00:00,180.45,180.57,180.09,180.16,227343.0,173.0433,173.1584,172.6981,172.7652,227343.0
2019-07-15 10:30:00,180.19,180.41,179.94,180.36,190499.0,172.794,173.0049,172.5542,172.957,190499.0
2019-07-15 11:00:00,180.38,180.55,180.22,180.45,152921.0,172.9762,173.1392,172.8227,173.0433,152921.0
2019-07-15 11:30:00,180.43,180.5,180.25,180.45,109450.0,173.0241,173.0912,172.8515,173.0433,109450.0
2019-07-15 12:00:00,180.45,180.48,180.26,180.35,123077.0,173.0433,173.0721,172.8611,172.9474,123077.0
2019-07-15 12:30:00,180.36,180.46,180.26,180.43,91746.0,172.957,173.0529,172.8611,173.0241,91746.0
2019-07-15 13:00:00,180.43,180.48,180.36,180.44,101125.0,173.0241,173.0721,172.957,173.0337,101125.0
2019-07-15 13:30:00,180.45,180.56,180.37,180.41,97515.0,173.0433,173.1488,172.9666,173.0049,97515.0
2019-07-15 14:00:00,180.42,180.54,180.42,180.48,142389.0,173.0145,173.1296,173.0145,173.0721,142389.0
2019-07-15 14:30:00,180.48,180.56,180.42,180.5,175606.0,173.0721,173.1488,173.0145,173.0912,175606.0
2019-07-15 15:00:00,180.5,180.56,180.15,180.21,311690.0,173.0912,173.1488,172.7556,172.8131,311690.0
2019-07-15 15:30:00,180.21,180.54,180.2,180.54,580066.0,172.8131,173.1296,172.8036,173.1296,580066.0
2019-07-16 09:30:00,180.37,180.67,179.85,180.43,540676.0,172.9666,173.2543,172.4679,173.0241,540676.0
2019-07-16 10:00:00,180.43,180.47,179.94,180.3,251400.0,173.0241,173.0625,172.5542,172.8995,251400.0
2019-07-16 10:30:00,180.32,180.86,180.19,180.82,271239.0,172.9186,173.4365,172.794,173.3981,271239.0
2019-07-16 11:00:00,180.82,180.88,180.42,180.55,231022.0,173.3981,173.4556,173.0145,173.1392,231022.0
2019-07-16 11:30:00,180.53,180.6,180.3,180.34,136553.0,173.12,173.1871,172.8995,172.9378,136553.0
2019-07-16 12:00:00,180.34,180.38,179.81,179.95,229436.0,172.9378,172.9762,172.4296,172.5638,229436.0
2019-07-16 12:30:00,179.96,180.09,179.8,179.87,160304.0,172.5734,172.6981,172.42,172.4871,160304.0
2019-07-16 13:00:00,179.89,180.04,179.84,179.88,184741.0,172.5063,172.6501,172.4583,172.4967,184741.0
2019-07-16 13:30:00,179.87,179.9,179.34,179.36,191662.0,172.4871,172.5159,171.9789,171.998,191662.0
2019-07-16 14:00:00,179.34,179.38,178.82,178.9,324716.0,171.9789,172.0172,171.4802,171.5569,324716.0
2019-07-16 14:30:00,178.88,179.13,178.73,179.02,335229.0,171.5377,171.7775,171.3939,171.672,335229.0
2019-07-16 15:00:00,179.01,179.42,178.98,179.41,295886.0,171.6624,172.0556,171.6336,172.046,295886.0
2019-07-16 15:30:00,179.38,179.63,179.08,179.34,557621.0,172.0172,172.257,171.7295,171.9789,557621.0
2019-07-17 09:30:00,179.77,180.1,179.36,180.02,476108.0,172.3912,172.7077,171.998,172.6309,476108.0
2019-07-17 10:00:00,180.0,180.21,179.35,179.35,301098.0,172.6118,172.8131,171.9884,171.9884,301098.0
2019-07-17 10:30:00,179.36,179.54,179.01,179.31,235598.0,171.998,172.1707,171.6624,171.9501,235598.0
2019-07-17 11:00:00,179.31,179.68,179.27,179.47,155647.0,171.9501,172.3049,171.9117,172.1035,155647.0
2019-07-17 11:30:00,179.43,179.66,179.34,179.45,120471.0,172.0652,172.2857,171.9789,172.0843,120471.0
2019-07-17 12:00:00,179.47,179.49,179.22,179.38,110134.0,172.1035,172.1227,171.8638,172.0172,110134.0
2019-07-17 12:30:00,179.38,179.56,179.3,179.55,170763.0,172.0172,172.1898,171.9405,172.1802,170763.0
2019-07-17 13:00:00,179.55,179.63,179.35,179.59,102830.0,172.1802,172.257,171.9884,172.2186,102830.0
2019-07-17 13:30:00,179.59,179.75,179.59,179.65,105988.0,172.2186,172.372,172.2186,172.2761,105988.0
2019-07-17 14:00:00,179.64,179.64,179.35,179.53,118635.0,172.2665,172.2665,171.9884,172.1611,118635.0
2019-07-17 14:30:00,179.54,179.64,179.45,179.48,127432.0,172.1707,172.2665,172.0843,172.1131,127432.0
2019-07-17 15:00:00,179.48,179.64,179.28,179.38,154045.0,172.1131,172.2665,171.9213,172.0172,154045.0
2019-07-17 15:30:00,179.38,179.6,179.15,179.16,449602.0,172.0172,172.2282,171.7967,171.8062,449602.0
2019-07-18 09:30:00,178.63,180.04,178.58,179.55,462825.0,171.298,172.6501,171.2501,172.1802,462825.0
2019-07-18 10:00:00,179.56,180.24,179.4,180.15,241446.0,172.1898,172.8419,172.0364,172.7556,241446.0
2019-07-18 10:30:00,180.14,180.39,179.58,179.6,247681.0,172.746,172.9858,172.209,172.2282,247681.0
2019-07-18 11:00:00,179.61,179.79,179.16,179.31,232994.0,172.2378,172.4104,171.8062,171.9501,232994.0
2019-07-18 11:30:00,179.29,179.31,178.79,178.88,197366.0,171.9309,171.9501,171.4514,171.5377,197366.0
2019-07-18 12:00:00,178.88,179.26,178.84,179.17,182833.0,171.5377,171.9021,171.4994,171.8158,182833.0
2019-07-18 12:30:00,179.21,179.31,179.08,179.16,166829.0,171.8542,171.9501,171.7295,171.8062,166829.0
2019-07-18 13:00:00,179.17,179.52,179.16,179.38,139129.0,171.8158,172.1515,171.8062,172.0172,139129.0
2019-07-18 13:30:00,179.38,179.63,179.35,179.52,134426.0,172.0172,172.257,171.9884,172.1515,134426.0
2019-07-18 14:00:00,179.52,180.24,179.52,180.17,157978.0,172.1515,172.8419,172.1515,172.7748,157978.0
2019-07-18 14:30:00,180.18,180.41,180.13,180.36,242042.0,172.7844,173.0049,172.7364,172.957,242042.0
2019-07-18 15:00:00,180.37,180.49,180.15,180.35,309123.0,172.9666,173.0817,172.7556,172.9474,309123.0
2019-07-18 15:30:00,180.35,180.62,180.24,180.55,432486.0,172.9474,173.2063,172.8419,173.1392,432486.0
2019-07-19 09:30:00,181.84,181.84,180.08,180.95,777684.0,174.3762,174.3762,172.6885,173.5228,777684.0
2019-07-19 10:00:00,180.93,181.09,180.51,180.77,195412.0,173.5036,173.657,173.1008,173.3502,195412.0
2019-07-19 10:30:00,180.78,180.92,180.34,180.57,184194.0,173.3598,173.494,172.9378,173.1584,184194.0
2019-07-19 11:00:00,180.6,180.89,180.44,180.52,191982.0,173.1871,173.4652,173.0337,173.1104,191982.0
2019-07-19 11:30:00,180.53,180.57,180.11,180.41,165324.0,173.12,173.1584,172.7173,173.0049,165324.0
2019-07-19 12:00:00,180.38,180.86,180.38,180.84,165020.0,172.9762,173.4365,172.9762,173.4173,165020.0
2019-07-19 12:30:00,180.83,181.12,180.82,180.88,136191.0,173.4077,173.6858,173.3981,173.4556,136191.0
2019-07-19 13:00:00,180.9,180.9,180.5,180.74,114832.0,173.4748,173.4748,173.0912,173.3214,114832.0
2019-07-19 13:30:00,180.74,180.89,180.41,180.67,182860.0,173.3214,173.4652,173.0049,173.2543,182860.0
2019-07-19 14:00:00,180.67,180.84,179.88,179.91,206932.0,173.2543,173.4173,172.4967,172.5255,206932.0
2019-07-19 14:30:00,179.91,180.21,179.83,180.1,187327.0,172.5255,172.8131,172.4487,172.7077,187327.0
2019-07-19 15:00:00,180.07,180.13,179.55,179.83,233004.0,172.6789,172.7364,172.1802,172.4487,233004.0
2019-07-19 15:30:00,179.84,180.06,179.14,179.24,696417.0,172.4583,172.6693,171.7871,171.883,696417.0
2019-07-22 09:30:00,179.64,180.0,179.14,179.94,615427.0,172.2665,172.6118,171.7871,172.5542,615427.0
2019-07-22 10:00:00,179.95,180.01,179.33,179.58,290447.0,172.5638,172.6214,171.9693,172.209,290447.0
2019-07-22 10:30:00,179.59,179.95,179.56,179.89,222913.0,172.2186,172.5638,172.1898,172.5063,222913.0
2019-07-22 11:00:00,179.9,180.14,179.8,180.04,245067.0,172.5159,172.746,172.42,172.6501,245067.0
2019-07-22 11:30:00,180.05,180.08,179.55,179.97,194751.0,172.6597,172.6885,172.1802,172.583,194751.0
2019-07-22 12:00:00,179.97,180.33,179.83,180.27,266153.0,172.583,172.9282,172.4487,172.8707,266153.0
2019-07-22 12:30:00,180.26,180.51,180.13,180.28,176850.0,172.8611,173.1008,172.7364,172.8803,176850.0
2019-07-22 13:00:00,180.3,180.38,179.96,180.31,189875.0,172.8995,172.9762,172.5734,172.909,189875.0
2019-07-22 13:30:00,180.3,180.78,180.3,180.66,140473.0,172.8995,173.3598,172.8995,173.2447,140473.0
2019-07-22 14:00:00,180.65,180.73,180.4,180.49,190757.0,173.2351,173.3118,172.9954,173.0817,190757.0
2019-07-22 14:30:00,180.5,180.69,180.25,180.66,248562.0,173.0912,173.2734,172.8515,173.2447,248562.0
2019-07-22 15:00:00,180.67,180.98,180.38,180.48,243556.0,173.2543,173.5515,172.9762,173.0721,243556.0
2019-07-22 15:30:00,180.47,180.61,180.2,180.55,455590.0,173.0625,173.1967,172.8036,173.1392,455590.0
2019-07-23 09:30:00,180.89,181.27,179.55,179.74,588953.0,173.4652,173.8296,172.1802,172.3624,588953.0
2019-07-23 10:00:00,179.77,180.4,179.75,180.28,240307.0,172.3912,172.9954,172.372,172.8803,240307.0
2019-07-23 10:30:00,180.28,180.74,180.18,180.18,274416.0,172.8803,173.3214,172.7844,172.7844,274416.0
2019-07-23 11:00:00,180.19,180.34,180.02,180.04,270527.0,172.794,172.9378,172.6309,172.6501,270527.0
2019-07-23 11:30:00,180.05,180.06,179.35,179.48,373976.0,172.6597,172.6693,171.9884,172.1131,373976.0
2019-07-23 12:00:00,179.46,179.47,179.07,179.09,286379.0,172.0939,172.1035,171.7199,171.7391,286379.0
2019-07-23 12:30:00,179.09,179.78,179.06,179.7,450368.0,171.7391,172.4008,171.7104,172.3241,450368.0
2019-07-23 13:00:00,179.71,180.13,179.57,180.11,261018.0,172.3337,172.7364,172.1994,172.7173,261018.0
2019-07-23 13:30:00,180.11,180.8,180.07,180.53,372378.0,172.7173,173.3789,172.6789,173.12,372378.0
2019-07-23 14:00:00,180.54,180.6,180.12,180.24,301405.0,173.1296,173.1871,172.7268,172.8419,301405.0
2019-07-23 14:30:00,180.24,180.86,180.23,180.74,532516.0,172.8419,173.4365,172.8323,173.3214,532516.0
2019-07-23 15:00:00,180.74,180.78,180.53,180.7,310265.0,173.3214,173.3598,173.12,173.283,310265.0
2019-07-23 15:30:00,180.7,180.91,180.59,180.88,790943.0,173.283,173.4844,173.1776,173.4556,790943.0
2019-07-24 09:30:00,180.79,180.87,179.25,180.42,895784.0,173.3693,173.4461,171.8926,173.0145,895784.0
2019-07-24 10:00:00,180.42,180.7,179.85,179.94,524630.0,173.0145,173.283,172.4679,172.5542,524630.0
2019-07-24 10:30:00,179.95,180.46,179.84,180.27,383751.0,172.5638,173.0529,172.4583,172.8707,383751.0
2019-07-24 11:00:00,180.24,180.28,179.81,179.86,281881.0,172.8419,172.8803,172.4296,172.4775,281881.0
2019-07-24 11:30:00,179.86,180.27,179.83,179.95,393206.0,172.4775,172.8707,172.4487,172.5638,393206.0
2019-07-24 12:00:00,179.97,180.63,179.96,180.48,274187.0,172.583,173.2159,172.5734,173.0721,274187.0
2019-07-24 12:30:00,180.49,180.94,180.46,180.93,251035.0,173.0817,173.5132,173.0529,173.5036,251035.0
2019-07-24 13:00:00,180.93,181.17,180.8,180.96,283282.0,173.5036,173.7337,173.3789,173.5324,283282.0
2019-07-24 13:30:00,180.98,181.94,180.92,181.82,460936.0,173.5515,174.4721,173.494,174.3571,460936.0
2019-07-24 14:00:00,181.83,181.96,181.62,181.89,325905.0,174.3667,174.4913,174.1653,174.4242,325905.0
2019-07-24 14:30:00,181.9,182.27,181.75,182.16,356115.0,174.4338,174.7886,174.2899,174.6831,356115.0
2019-07-24 15:00:00,182.17,182.47,182.11,182.32,351182.0,174.6927,174.9804,174.6352,174.8365,351182.0
2019-07-24 15:30:00,182.34,183.43,182.21,183.33,1216404.0,174.8557,175.901,174.7311,175.8051,1216404.0
2019-07-25 09:30:00,183.87,183.99,181.3,182.16,658724.0,176.3229,176.438,173.8584,174.6831,658724.0
2019-07-25 10:00:00,182.12,182.28,181.43,181.77,360630.0,174.6448,174.7982,173.9831,174.3091,360630.0
2019-07-25 10:30:00,181.78,182.5,181.66,182.32,362180.0,174.3187,175.0092,174.2036,174.8365,362180.0
2019-07-25 11:00:00,182.32,182.85,181.96,182.18,289576.0,174.8365,175.3448,174.4913,174.7023,289576.0
2019-07-25 11:30:00,182.21,182.36,181.9,182.15,273987.0,174.7311,174.8749,174.4338,174.6735,273987.0
2019-07-25 12:00:00,182.13,182.45,181.96,182.38,241875.0,174.6543,174.9612,174.4913,174.8941,241875.0
2019-07-25 12:30:00,182.38,182.43,181.77,181.84,197271.0,174.8941,174.942,174.3091,174.3762,197271.0
2019-07-25 13:00:00,181.83,181.86,181.48,181.65,199982.0,174.3667,174.3954,174.031,174.194,199982.0
2019-07-25 13:30:00,181.64,182.05,181.64,181.66,139108.0,174.1845,174.5776,174.1845,174.2036,139108.0
2019-07-25 14:00:00,181.67,182.2,181.67,181.99,153522.0,174.2132,174.7215,174.2132,174.5201,153522.0
2019-07-25 14:30:00,181.98,182.06,181.58,181.8,169228.0,174.5105,174.5872,174.1269,174.3379,169228.0
2019-07-25 15:00:00,181.78,181.89,181.54,181.81,232293.0,174.3187,174.4242,174.0886,174.3475,232293.0
2019-07-25 15:30:00,181.81,181.99,181.36,181.7,628296.0,174.3475,174.5201,173.9159,174.242,628296.0
2019-07-26 09:30:00,182.41,183.17,182.21,183.1,718620.0,174.9228,175.6517,174.7311,175.5845,718620.0
2019-07-26 10:00:00,183.08,183.36,182.88,183.05,285448.0,175.5653,175.8339,175.3736,175.5366,285448.0
2019-07-26 10:30:00,183.05,183.05,182.46,182.57,229657.0,175.5366,175.5366,174.9708,175.0763,229657.0
2019-07-26 11:00:00,182.56,182.89,182.52,182.88,192889.0,175.0667,175.3831,175.0283,175.3736,192889.0
2019-07-26 11:30:00,182.87,183.16,182.86,183.13,169023.0,175.364,175.6421,175.3544,175.6133,169023.0
2019-07-26 12:00:00,183.15,183.22,183.04,183.09,125842.0,175.6325,175.6996,175.527,175.5749,125842.0
2019-07-26 12:30:00,183.09,183.14,182.96,183.11,102478.0,175.5749,175.6229,175.4503,175.5941,102478.0
2019-07-26 13:00:00,183.1,183.43,183.03,183.37,143876.0,175.5845,175.901,175.5174,175.8434,143876.0
2019-07-26 13:30:00,183.39,183.77,183.35,183.77,204993.0,175.8626,176.227,175.8243,176.227,204993.0
2019-07-26 14:00:00,183.78,183.82,183.2,183.27,148637.0,176.2366,176.275,175.6804,175.7475,148637.0
2019-07-26 14:30:00,183.26,183.54,183.23,183.47,128227.0,175.738,176.0065,175.7092,175.9393,128227.0
2019-07-26 15:00:00,183.48,183.76,183.41,183.58,230037.0,175.9489,176.2174,175.8818,176.0448,230037.0
2019-07-26 15:30:00,183.59,183.73,183.46,183.69,655020.0,176.0544,176.1887,175.9298,176.1503,655020.0
2019-07-29 09:30:00,183.89,183.9,183.19,183.27,409206.0,176.3421,176.3517,175.6708,175.7475,409206.0
2019-07-29 10:00:00,183.27,183.33,182.73,183.31,269173.0,175.7475,175.8051,175.2297,175.7859,269173.0
2019-07-29 10:30:00,183.3,183.76,183.18,183.52,183405.0,175.7763,176.2174,175.6612,175.9873,183405.0
2019-07-29 11:00:00,183.51,183.77,183.33,183.69,166405.0,175.9777,176.227,175.8051,176.1503,166405.0
2019-07-29 11:30:00,183.69,183.8,183.54,183.75,119994.0,176.1503,176.2558,176.0065,176.2078,119994.0
2019-07-29 12:00:00,183.76,183.82,183.48,183.56,191804.0,176.2174,176.275,175.9489,176.0256,191804.0
2019-07-29 12:30:00,183.57,183.97,183.46,183.95,149691.0,176.0352,176.4188,175.9298,176.3996,149691.0
2019-07-29 13:00:00,183.94,184.07,183.86,183.93,214147.0,176.39,176.5147,176.3133,176.3805,214147.0
2019-07-29 13:30:00,183.93,183.96,183.62,183.63,122553.0,176.3805,176.4092,176.0832,176.0928,122553.0
2019-07-29 14:00:00,183.62,183.71,183.39,183.67,142300.0,176.0832,176.1695,175.8626,176.1311,142300.0
2019-07-29 14:30:00,183.67,183.69,183.48,183.55,148871.0,176.1311,176.1503,175.9489,176.0161,148871.0
2019-07-29 15:00:00,183.56,183.67,183.3,183.47,184027.0,176.0256,176.1311,175.7763,175.9393,184027.0
2019-07-29 15:30:00,183.47,183.62,183.23,183.23,436181.0,175.9393,176.0832,175.7092,175.7092,436181.0
2019-07-30 09:30:00,182.6,183.38,181.51,182.91,579413.0,175.1051,175.853,174.0598,175.4023,579413.0
2019-07-30 10:00:00,182.86,183.09,182.44,182.62,203134.0,175.3544,175.5749,174.9516,175.1242,203134.0
2019-07-30 10:30:00,182.64,183.21,182.54,183.11,255086.0,175.1434,175.69,175.0475,175.5941,255086.0
2019-07-30 11:00:00,183.13,183.23,182.65,182.69,238516.0,175.6133,175.7092,175.153,175.1914,238516.0
2019-07-30 11:30:00,182.7,182.83,182.14,182.23,220085.0,175.2009,175.3256,174.6639,174.7502,220085.0
2019-07-30 12:00:00,182.23,182.42,182.17,182.34,139053.0,174.7502,174.9324,174.6927,174.8557,139053.0
2019-07-30 12:30:00,182.35,182.55,182.09,182.14,147694.0,174.8653,175.0571,174.616,174.6639,147694.0
2019-07-30 13:00:00,182.15,182.45,182.05,182.34,162002.0,174.6735,174.9612,174.5776,174.8557,162002.0
2019-07-30 13:30:00,182.34,182.42,182.19,182.27,120288.0,174.8557,174.9324,174.7119,174.7886,120288.0
2019-07-30 14:00:00,182.27,182.6,182.2,182.23,246498.0,174.7886,175.1051,174.7215,174.7502,246498.0
2019-07-30 14:30:00,182.23,182.28,181.84,181.84,229635.0,174.7502,174.7982,174.3762,174.3762,229635.0
2019-07-30 15:00:00,181.84,181.87,181.36,181.41,253820.0,174.3762,174.405,173.9159,173.9639,253820.0
2019-07-30 15:30:00,181.41,181.57,181.27,181.55,539937.0,173.9639,174.1173,173.8296,174.0981,539937.0
2019-07-31 09:30:00,181.79,182.05,180.94,181.95,547840.0,174.3283,174.5776,173.5132,174.4817,547840.0
2019-07-31 10:00:00,181.94,182.05,181.22,181.3,320394.0,174.4721,174.5776,173.7817,173.8584,320394.0
2019-07-31 10:30:00,181.28,181.38,181.01,181.29,222084.0,173.8392,173.9351,173.5803,173.8488,222084.0
2019-07-31 11:00:00,181.29,181.69,181.28,181.46,135873.0,173.8488,174.2324,173.8392,174.0118,135873.0
2019-07-31 11:30:00,181.47,181.55,181.28,181.46,125640.0,174.0214,174.0981,173.8392,174.0118,125640.0
2019-07-31 12:00:00,181.46,181.47,181.14,181.19,114120.0,174.0118,174.0214,173.705,173.7529,114120.0
2019-07-31 12:30:00,181.19,181.2,180.86,180.89,174672.0,173.7529,173.7625,173.4365,173.4652,174672.0
2019-07-31 13:00:00,180.89,181.09,180.3,180.33,189145.0,173.4652,173.657,172.8995,172.9282,189145.0
2019-07-31 13:30:00,180.32,180.61,180.21,180.57,301673.0,172.9186,173.1967,172.8131,173.1584,301673.0
2019-07-31 14:00:00,180.54,180.83,179.9,179.92,311574.0,173.1296,173.4077,172.5159,172.5351,311574.0
2019-07-31 14:30:00,179.91,180.22,176.06,177.97,946936.0,172.5255,172.8227,168.8335,170.6651,946936.0
2019-07-31 15:00:00,177.96,179.19,177.46,178.93,828768.0,170.6555,171.835,170.176,171.5857,828768.0
2019-07-31 15:30:00,178.96,179.1,177.94,177.95,912963.0,171.6145,171.7487,170.6363,170.6459,912963.0
2019-08-01 09:30:00,179.19,179.92,178.91,179.22,750658.0,171.835,172.5351,171.5665,171.8638,750658.0
2019-08-01 10:00:00,179.21,180.43,179.1,180.43,592275.0,171.8542,173.0241,171.7487,173.0241,592275.0
2019-08-01 10:30:00,180.45,181.61,180.37,181.55,614616.0,173.0433,174.1557,172.9666,174.0981,614616.0
2019-08-01 11:00:00,181.56,182.14,181.22,182.14,439549.0,174.1077,174.6639,173.7817,174.6639,439549.0
2019-08-01 11:30:00,182.15,182.4,181.66,181.66,277380.0,174.6735,174.9133,174.2036,174.2036,277380.0
2019-08-01 12:00:00,181.65,181.68,181.11,181.2,297933.0,174.194,174.2228,173.6762,173.7625,297933.0
2019-08-01 12:30:00,181.21,181.53,181.17,181.38,302947.0,173.7721,174.079,173.7337,173.9351,302947.0
2019-08-01 13:00:00,181.36,181.54,179.95,180.14,259004.0,173.9159,174.0886,172.5638,172.746,259004.0
2019-08-01 13:30:00,180.1,180.68,178.92,179.76,585971.0,172.7077,173.2639,171.5761,172.3816,585971.0
2019-08-01 14:00:00,179.76,179.92,178.5,178.86,336483.0,172.3816,172.5351,171.1733,171.5186,336483.0
2019-08-01 14:30:00,178.87,179.2,178.17,179.05,384292.0,171.5282,171.8446,170.8569,171.7008,384292.0
2019-08-01 15:00:00,179.03,179.87,178.63,179.56,248876.0,171.6816,172.4871,171.298,172.1898,248876.0
2019-08-01 15:30:00,179.56,179.98,178.96,179.18,817383.0,172.1898,172.5926,171.6145,171.8254,817383.0
2019-08-02 09:30:00,178.0,178.27,176.05,176.31,792060.0,170.6939,170.9528,168.8239,169.0732,792060.0
2019-08-02 10:00:00,176.31,176.73,175.44,176.38,467179.0,169.0732,169.476,168.2389,169.1404,467179.0
2019-08-02 10:30:00,176.35,176.42,174.69,174.78,630667.0,169.1116,169.1787,167.5197,167.606,630667.0
2019-08-02 11:00:00,174.81,175.96,174.71,175.59,435531.0,167.6348,168.7376,167.5389,168.3828,435531.0
2019-08-02 11:30:00,175.6,176.37,175.36,176.37,302919.0,168.3924,169.1308,168.1622,169.1308,302919.0
2019-08-02 12:00:00,176.4,176.97,176.11,176.93,250107.0,169.1595,169.7061,168.8814,169.6678,250107.0
2019-08-02 12:30:00,176.92,177.05,176.17,176.3,283765.0,169.6582,169.7829,168.939,169.0636,283765.0
2019-08-02 13:00:00,176.28,176.41,175.97,176.07,249666.0,169.0445,169.1691,168.7472,168.8431,249666.0
2019-08-02 13:30:00,176.09,176.36,175.86,176.15,256172.0,168.8623,169.1212,168.6417,168.9198,256172.0
2019-08-02 14:00:00,176.13,177.11,176.06,176.8,246439.0,168.9006,169.8404,168.8335,169.5431,246439.0
2019-08-02 14:30:00,176.8,176.95,176.58,176.9,188332.0,169.5431,169.687,169.3321,169.639,188332.0
2019-08-02 15:00:00,176.91,177.53,176.59,177.43,280418.0,169.6486,170.2432,169.3417,170.1473,280418.0
2019-08-02 15:30:00,177.44,178.18,177.09,177.48,854654.0,170.1568,170.8665,169.8212,170.1952,854654.0
2019-08-05 09:30:00,172.0,173.5,170.76,172.26,1521632.0,164.9401,166.3786,163.751,165.1895,1521632.0
2019-08-05 10:00:00,172.27,172.53,171.42,171.86,899287.0,165.1991,165.4484,164.3839,164.8059,899287.0
2019-08-05 10:30:00,171.75,171.9,170.94,171.51,553437.0,164.7004,164.8442,163.9236,164.4702,553437.0
2019-08-05 11:00:00,171.48,172.11,171.22,171.36,412631.0,164.4415,165.0456,164.1922,164.3264,412631.0
2019-08-05 11:30:00,171.41,171.55,170.78,170.8,364520.0,164.3744,164.5086,163.7702,163.7894,364520.0
2019-08-05 12:00:00,170.79,170.82,170.11,170.16,432973.0,163.7798,163.8086,163.1277,163.1757,432973.0
2019-08-05 12:30:00,170.17,170.63,169.22,169.41,991387.0,163.1852,163.6264,162.2742,162.4564,991387.0
2019-08-05 13:00:00,169.41,170.29,169.35,169.85,454669.0,162.4564,163.3003,162.3989,162.8784,454669.0
2019-08-05 13:30:00,169.86,170.25,168.95,169.03,488958.0,162.888,163.262,162.0153,162.092,488958.0
2019-08-05 14:00:00,169.03,169.5,168.32,168.32,619191.0,162.092,162.5427,161.4112,161.4112,619191.0
2019-08-05 14:30:00,168.32,168.48,167.32,167.58,707614.0,161.4112,161.5646,160.4522,160.7016,707614.0
2019-08-05 15:00:00,167.58,168.99,166.97,168.25,899090.0,160.7016,162.0537,160.1166,161.3441,899090.0
2019-08-05 15:30:00,168.26,169.35,167.96,168.9,1603307.0,161.3536,162.3989,161.066,161.9674,1603307.0
2019-08-06 09:30:00,171.79,172.16,170.79,170.95,1199700.0,164.7388,165.0936,163.7798,163.9332,1199700.0
2019-08-06 10:00:00,170.97,172.1,170.42,170.81,723534.0,163.9524,165.036,163.425,163.799,723534.0
2019-08-06 10:30:00,170.82,171.66,170.67,171.14,490538.0,163.8086,164.6141,163.6647,164.1154,490538.0
2019-08-06 11:00:00,171.16,171.26,170.35,170.86,397777.0,164.1346,164.2305,163.3579,163.8469,397777.0
2019-08-06 11:30:00,170.89,171.04,170.13,171.0,501482.0,163.8757,164.0195,163.1469,163.9812,501482.0
2019-08-06 12:00:00,171.01,171.37,170.23,170.59,378435.0,163.9908,164.336,163.2428,163.588,378435.0
2019-08-06 12:30:00,170.62,170.83,170.34,170.6,288011.0,163.6168,163.8182,163.3483,163.5976,288011.0
2019-08-06 13:00:00,170.59,171.59,170.59,171.43,485155.0,163.588,164.547,163.588,164.3935,485155.0
2019-08-06 13:30:00,171.44,171.9,171.36,171.8,296101.0,164.4031,164.8442,164.3264,164.7483,296101.0
2019-08-06 14:00:00,171.81,172.46,171.21,172.44,435574.0,164.7579,165.3813,164.1826,165.3621,435574.0
2019-08-06 14:30:00,172.45,172.76,172.06,172.11,405308.0,165.3717,165.6689,164.9977,165.0456,405308.0
2019-08-06 15:00:00,172.15,172.4,171.81,172.06,316795.0,165.084,165.3237,164.7579,164.9977,316795.0
2019-08-06 15:30:00,172.06,172.95,171.76,172.49,868696.0,164.9977,165.8511,164.71,165.41,868696.0
2019-08-07 09:30:00,171.42,171.83,170.34,171.56,783987.0,164.3839,164.7771,163.3483,164.5182,783987.0
2019-08-07 10:00:00,171.54,172.5,171.27,172.09,394020.0,164.499,165.4196,164.2401,165.0264,394020.0
2019-08-07 10:30:00,172.06,173.46,172.06,172.99,425512.0,164.9977,166.3402,164.9977,165.8895,425512.0
2019-08-07 11:00:00,172.96,173.44,172.5,172.71,225817.0,165.8607,166.321,165.4196,165.621,225817.0
2019-08-07 11:30:00,172.68,173.2,172.5,172.84,274975.0,165.5922,166.0909,165.4196,165.7457,274975.0
2019-08-07 12:00:00,172.9,172.92,172.09,172.41,208304.0,165.8032,165.8224,165.0264,165.3333,208304.0
2019-08-07 12:30:00,172.41,173.03,172.36,173.02,159765.0,165.3333,165.9279,165.2854,165.9183,159765.0
2019-08-07 13:00:00,173.02,173.66,172.98,173.31,169580.0,165.9183,166.532,165.8799,166.1964,169580.0
2019-08-07 13:30:00,173.38,174.75,173.35,174.19,235712.0,166.2635,167.5773,166.2347,167.0402,235712.0
2019-08-07 14:00:00,174.21,174.69,174.0,174.58,257263.0,167.0594,167.5197,166.858,167.4142,257263.0
2019-08-07 14:30:00,174.56,175.08,174.39,175.03,424090.0,167.3951,167.8937,167.232,167.8458,424090.0
2019-08-07 15:00:00,175.04,175.49,174.56,175.45,521391.0,167.8554,168.2869,167.3951,168.2485,521391.0
2019-08-07 15:30:00,175.45,175.73,174.91,175.29,820042.0,168.2485,168.517,167.7307,168.0951,820042.0
2019-08-08 09:30:00,177.43,177.87,176.57,177.8,652958.0,170.1473,170.5692,169.3226,170.5021,652958.0
2019-08-08 10:00:00,177.82,178.74,177.74,178.36,669106.0,170.5212,171.4035,170.4445,171.0391,669106.0
2019-08-08 10:30:00,178.37,179.17,178.23,179.15,457248.0,171.0487,171.8158,170.9144,171.7967,457248.0
2019-08-08 11:00:00,179.15,179.29,178.73,179.2,337604.0,171.7967,171.9309,171.3939,171.8446,337604.0
2019-08-08 11:30:00,179.2,179.68,179.15,179.43,391928.0,171.8446,172.3049,171.7967,172.0652,391928.0
2019-08-08 12:00:00,179.44,179.72,179.22,179.35,396565.0,172.0748,172.3433,171.8638,171.9884,396565.0
2019-08-08 12:30:00,179.35,179.76,179.31,179.73,165922.0,171.9884,172.3816,171.9501,172.3529,165922.0
2019-08-08 13:00:00,179.74,179.95,179.56,179.58,346526.0,172.3624,172.5638,172.1898,172.209,346526.0
2019-08-08 13:30:00,179.58,179.95,179.57,179.58,172772.0,172.209,172.5638,172.1994,172.209,172772.0
2019-08-08 14:00:00,179.56,179.6,179.12,179.29,222120.0,172.1898,172.2282,171.7679,171.9309,222120.0
2019-08-08 14:30:00,179.3,179.58,179.03,179.22,264042.0,171.9405,172.209,171.6816,171.8638,264042.0
2019-08-08 15:00:00,179.22,179.45,178.86,178.98,368939.0,171.8638,172.0843,171.5186,171.6336,368939.0
2019-08-08 15:30:00,178.98,179.91,178.97,179.9,662799.0,171.6336,172.5255,171.624,172.5159,662799.0
2019-08-09 09:30:00,179.67,179.91,178.14,178.7,699427.0,172.2953,172.5255,170.8281,171.3651,699427.0
2019-08-09 10:00:00,178.67,179.29,178.38,178.94,504251.0,171.3364,171.9309,171.0583,171.5953,504251.0
2019-08-09 10:30:00,178.93,179.58,178.61,179.48,358269.0,171.5857,172.209,171.2788,172.1131,358269.0
2019-08-09 11:00:00,179.48,179.56,178.25,178.26,278583.0,172.1131,172.1898,170.9336,170.9432,278583.0
2019-08-09 11:30:00,178.24,178.55,177.93,178.18,354322.0,170.924,171.2213,170.6267,170.8665,354322.0
2019-08-09 12:00:00,178.16,178.46,177.85,178.12,110379.0,170.8473,171.135,170.55,170.8089,110379.0
2019-08-09 12:30:00,178.13,179.43,178.08,178.81,133571.0,170.8185,172.0652,170.7706,171.4706,133571.0
2019-08-09 13:00:00,178.88,179.66,178.86,179.5,156092.0,171.5377,172.2857,171.5186,172.1323,156092.0
2019-08-09 13:30:00,179.51,179.93,179.51,179.62,106918.0,172.1419,172.5446,172.1419,172.2474,106918.0
2019-08-09 14:00:00,179.61,179.86,179.46,179.8,120213.0,172.2378,172.4775,172.0939,172.42,120213.0
2019-08-09 14:30:00,179.83,179.93,179.35,179.43,123585.0,172.4487,172.5446,171.9884,172.0652,123585.0
2019-08-09 15:00:00,179.44,180.1,179.39,179.74,187354.0,172.0748,172.7077,172.0268,172.3624,187354.0
2019-08-09 15:30:00,179.72,180.04,178.92,179.09,537421.0,172.3433,172.6501,171.5761,171.7391,537421.0
2019-08-12 09:30:00,177.44,177.9,176.63,177.39,443281.0,170.1568,170.598,169.3801,170.1089,443281.0
2019-08-12 10:00:00,177.36,178.49,177.07,178.3,503268.0,170.0801,171.1637,169.802,170.9815,503268.0
2019-08-12 10:30:00,178.34,178.65,177.59,177.96,513575.0,171.0199,171.3172,170.3007,170.6555,513575.0
2019-08-12 11:00:00,177.96,177.98,176.96,177.42,229259.0,170.6555,170.6747,169.6965,170.1377,229259.0
2019-08-12 11:30:00,177.39,177.91,177.12,177.75,226867.0,170.1089,170.6076,169.85,170.4541,226867.0
2019-08-12 12:00:00,177.71,178.35,177.64,178.31,102365.0,170.4158,171.0295,170.3486,170.9911,102365.0
2019-08-12 12:30:00,178.31,178.49,177.47,177.61,188064.0,170.9911,171.1637,170.1856,170.3199,188064.0
2019-08-12 13:00:00,177.6,177.64,177.16,177.39,90645.0,170.3103,170.3486,169.8883,170.1089,90645.0
2019-08-12 13:30:00,177.41,177.44,176.67,176.88,140476.0,170.1281,170.1568,169.4185,169.6198,140476.0
2019-08-12 14:00:00,176.87,176.95,176.21,176.21,211679.0,169.6102,169.687,168.9773,168.9773,211679.0
2019-08-12 14:30:00,176.26,176.63,175.71,175.94,282783.0,169.0253,169.3801,168.4979,168.7184,282783.0
2019-08-12 15:00:00,175.9,176.3,175.6,175.99,303504.0,168.6801,169.0636,168.3924,168.7664,303504.0
2019-08-12 15:30:00,175.97,176.4,175.82,176.26,276828.0,168.7472,169.1595,168.6033,169.0253,276828.0
2019-08-13 09:30:00,174.39,177.88,174.21,177.4,969162.0,167.232,170.5788,167.0594,170.1185,969162.0
2019-08-13 10:00:00,177.37,177.63,176.43,177.54,694335.0,170.0897,170.339,169.1883,170.2527,694335.0
2019-08-13 10:30:00,177.51,177.7,176.98,177.11,509849.0,170.224,170.4062,169.7157,169.8404,509849.0
2019-08-13 11:00:00,177.08,177.94,176.65,176.93,366013.0,169.8116,170.6363,169.3993,169.6678,366013.0
2019-08-13 11:30:00,176.92,177.83,176.7,177.81,332969.0,169.6582,170.5308,169.4472,170.5117,332969.0
2019-08-13 12:00:00,177.83,178.39,177.7,178.08,169121.0,170.5308,171.0679,170.4062,170.7706,169121.0
2019-08-13 12:30:00,178.09,178.21,177.8,178.01,170405.0,170.7802,170.8952,170.5021,170.7035,170405.0
2019-08-13 13:00:00,178.02,178.21,177.4,178.15,222280.0,170.713,170.8952,170.1185,170.8377,222280.0
2019-08-13 13:30:00,178.1,178.39,178.02,178.3,350651.0,170.7898,171.0679,170.713,170.9815,350651.0
2019-08-13 14:00:00,178.31,178.79,178.21,178.79,150934.0,170.9911,171.4514,170.8952,171.4514,150934.0
2019-08-13 14:30:00,178.79,178.92,178.62,178.71,170494.0,171.4514,171.5761,171.2884,171.3747,170494.0
2019-08-13 15:00:00,178.71,178.82,178.36,178.71,191151.0,171.3747,171.4802,171.0391,171.3747,191151.0
2019-08-13 15:30:00,178.7,178.73,178.31,178.64,573134.0,171.3651,171.3939,170.9911,171.3076,573134.0
2019-08-14 09:30:00,176.24,177.25,175.68,176.21,647254.0,169.0061,169.9746,168.4691,168.9773,647254.0
2019-08-14 10:00:00,176.21,176.29,175.13,175.74,440825.0,168.9773,169.054,167.9417,168.5266,440825.0
2019-08-14 10:30:00,175.77,175.77,174.56,174.8,253988.0,168.5554,168.5554,167.3951,167.6252,253988.0
2019-08-14 11:00:00,174.79,174.99,173.89,174.52,309376.0,167.6156,167.8074,166.7526,167.3567,309376.0
2019-08-14 11:30:00,174.5,174.95,173.81,174.11,333387.0,167.3375,167.7691,166.6758,166.9635,333387.0
2019-08-14 12:00:00,174.11,174.11,173.16,173.87,300232.0,166.9635,166.9635,166.0525,166.7334,300232.0
2019-08-14 12:30:00,173.87,174.19,173.34,173.53,187065.0,166.7334,167.0402,166.2251,166.4073,187065.0
2019-08-14 13:00:00,173.51,174.7,173.21,174.41,242635.0,166.3882,167.5293,166.1005,167.2512,242635.0
2019-08-14 13:30:00,174.4,174.86,174.26,174.62,336356.0,167.2416,167.6827,167.1074,167.4526,336356.0
2019-08-14 14:00:00,174.6,174.73,174.01,174.22,199790.0,167.4334,167.5581,166.8676,167.069,199790.0
2019-08-14 14:30:00,174.25,174.43,173.48,173.94,259288.0,167.0978,167.2704,166.3594,166.8005,259288.0
2019-08-14 15:00:00,173.94,174.84,173.63,174.16,348895.0,166.8005,167.6636,166.5032,167.0115,348895.0
2019-08-14 15:30:00,174.1,174.28,173.44,173.54,715512.0,166.9539,167.1266,166.321,166.4169,715512.0
2019-08-15 09:30:00,174.26,175.72,173.52,175.52,681887.0,167.3444,168.7464,166.6337,168.5544,681887.0
2019-08-15 10:00:00,175.42,175.92,175.03,175.37,245129.0,168.4583,168.9385,168.0838,168.4103,245129.0
2019-08-15 10:30:00,175.36,176.21,175.12,175.8,375611.0,168.4007,169.217,168.1702,168.8233,375611.0
2019-08-15 11:00:00,175.75,175.84,174.79,175.69,264974.0,168.7752,168.8617,167.8533,168.7176,264974.0
2019-08-15 11:30:00,175.72,176.55,175.54,176.55,277372.0,168.7464,169.5435,168.5736,169.5435,277372.0
2019-08-15 12:00:00,176.53,177.02,176.27,176.27,404763.0,169.5243,169.9948,169.2746,169.2746,404763.0
2019-08-15 12:30:00,176.38,176.56,176.05,176.27,113314.0,169.3802,169.5531,169.0633,169.2746,113314.0
2019-08-15 13:00:00,176.27,176.59,175.99,176.08,125978.0,169.2746,169.5819,169.0057,169.0921,125978.0
2019-08-15 13:30:00,176.06,176.23,174.68,174.97,203079.0,169.0729,169.2362,167.7477,168.0262,203079.0
2019-08-15 14:00:00,174.98,176.03,174.78,175.92,372591.0,168.0358,169.0441,167.8437,168.9385,372591.0
2019-08-15 14:30:00,175.96,176.05,175.49,175.85,191959.0,168.9769,169.0633,168.5256,168.8713,191959.0
2019-08-15 15:00:00,175.96,176.54,175.92,176.12,151163.0,168.9769,169.5339,168.9385,169.1306,151163.0
2019-08-15 15:30:00,176.1,176.88,176.01,176.28,529038.0,169.1114,169.8604,169.0249,169.2842,529038.0
2019-08-16 09:30:00,178.0,178.49,177.3,177.45,640404.0,170.936,171.4065,170.2637,170.4078,640404.0
2019-08-16 10:00:00,177.45,178.21,177.2,177.62,271562.0,170.4078,171.1376,170.1677,170.571,271562.0
2019-08-16 10:30:00,177.59,178.58,177.57,178.58,151666.0,170.5422,171.4929,170.523,171.4929,151666.0
2019-08-16 11:00:00,178.58,178.75,177.95,178.3,158058.0,171.4929,171.6562,170.8879,171.224,158058.0
2019-08-16 11:30:00,178.28,178.31,177.95,178.13,126197.0,171.2048,171.2336,170.8879,171.0608,126197.0
2019-08-16 12:00:00,178.14,178.18,177.58,178.01,128555.0,171.0704,171.1088,170.5326,170.9456,128555.0
2019-08-16 12:30:00,177.99,178.28,177.98,178.16,94089.0,170.9263,171.2048,170.9167,171.0896,94089.0
2019-08-16 13:00:00,178.16,178.44,178.14,178.42,102130.0,171.0896,171.3585,171.0704,171.3393,102130.0
2019-08-16 13:30:00,178.44,178.45,178.14,178.32,116769.0,171.3585,171.3681,171.0704,171.2433,116769.0
2019-08-16 14:00:00,178.32,178.36,178.07,178.17,110045.0,171.2433,171.2817,171.0032,171.0992,110045.0
2019-08-16 14:30:00,178.13,178.28,177.91,178.22,109782.0,171.0608,171.2048,170.8495,171.1472,109782.0
2019-08-16 15:00:00,178.19,178.54,178.18,178.23,167171.0,171.1184,171.4545,171.1088,171.1568,167171.0
2019-08-16 15:30:00,178.19,178.67,178.02,178.29,583553.0,171.1184,171.5794,170.9552,171.2144,583553.0
2019-08-19 09:30:00,180.42,180.42,178.45,178.89,693944.0,173.2599,173.2599,171.3681,171.7906,693944.0
2019-08-19 10:00:00,178.88,178.97,178.12,178.62,305304.0,171.781,171.8675,171.0512,171.5313,305304.0
2019-08-19 10:30:00,178.62,179.5,178.59,179.4,306828.0,171.5313,172.3764,171.5025,172.2804,306828.0
2019-08-19 11:00:00,179.4,179.72,179.36,179.64,194580.0,172.2804,172.5877,172.242,172.5109,194580.0
2019-08-19 11:30:00,179.67,179.71,179.2,179.43,173954.0,172.5397,172.5781,172.0883,172.3092,173954.0
2019-08-19 12:00:00,179.39,179.55,179.26,179.45,174465.0,172.2708,172.4244,172.1459,172.3284,174465.0
2019-08-19 12:30:00,179.44,179.68,179.25,179.6,153698.0,172.3188,172.5493,172.1363,172.4725,153698.0
2019-08-19 13:00:00,179.58,179.65,179.39,179.6,145483.0,172.4532,172.5205,172.2708,172.4725,145483.0
2019-08-19 13:30:00,179.6,179.66,179.44,179.45,185568.0,172.4725,172.5301,172.3188,172.3284,185568.0
2019-08-19 14:00:00,179.43,179.82,179.38,179.8,227474.0,172.3092,172.6837,172.2612,172.6645,227474.0
2019-08-19 14:30:00,179.83,180.04,179.75,179.76,250014.0,172.6933,172.895,172.6165,172.6261,250014.0
2019-08-19 15:00:00,179.77,179.85,179.53,179.76,188324.0,172.6357,172.7125,172.4052,172.6261,188324.0
2019-08-19 15:30:00,179.75,180.0,179.69,179.74,630905.0,172.6165,172.8566,172.5589,172.6069,630905.0
2019-08-20 09:30:00,179.43,179.99,178.49,178.76,313362.0,172.3092,172.847,171.4065,171.6658,313362.0
2019-08-20 10:00:00,178.73,179.6,178.67,179.57,172368.0,171.637,172.4725,171.5794,172.4436,172368.0
2019-08-20 10:30:00,179.56,179.98,179.25,179.93,158324.0,172.434,172.8374,172.1363,172.7894,158324.0
2019-08-20 11:00:00,179.93,180.38,179.81,180.0,208188.0,172.7894,173.2215,172.6741,172.8566,208188.0
2019-08-20 11:30:00,179.99,180.22,179.9,180.17,140058.0,172.847,173.0678,172.7605,173.0198,140058.0
2019-08-20 12:00:00,180.2,180.62,180.16,180.53,134308.0,173.0486,173.452,173.0102,173.3655,134308.0
2019-08-20 12:30:00,180.53,180.63,180.24,180.51,117012.0,173.3655,173.4616,173.0871,173.3463,117012.0
2019-08-20 13:00:00,180.52,180.55,180.23,180.36,85236.0,173.3559,173.3848,173.0775,173.2023,85236.0
2019-08-20 13:30:00,180.38,180.39,179.93,180.08,114428.0,173.2215,173.2311,172.7894,172.9334,114428.0
2019-08-20 14:00:00,180.07,180.12,179.16,179.53,197904.0,172.9238,172.9718,172.0499,172.4052,197904.0
2019-08-20 14:30:00,179.51,179.86,179.41,179.65,105866.0,172.386,172.7221,172.29,172.5205,105866.0
2019-08-20 15:00:00,179.66,179.86,179.41,179.86,132085.0,172.5301,172.7221,172.29,172.7221,132085.0
2019-08-20 15:30:00,179.84,179.88,179.03,179.21,452508.0,172.7029,172.7413,171.9251,172.0979,452508.0
2019-08-21 09:30:00,180.69,181.69,180.24,181.37,497825.0,173.5192,174.4795,173.0871,174.1722,497825.0
2019-08-21 10:00:00,181.37,181.44,180.69,180.82,208265.0,174.1722,174.2394,173.5192,173.644,208265.0
2019-08-21 10:30:00,180.83,181.05,180.41,180.76,203409.0,173.6536,173.8649,173.2503,173.5864,203409.0
2019-08-21 11:00:00,180.76,181.04,180.48,180.96,173678.0,173.5864,173.8553,173.3175,173.7785,173678.0
2019-08-21 11:30:00,180.95,181.2,180.79,181.1,157347.0,173.7689,174.009,173.6152,173.9129,157347.0
2019-08-21 12:00:00,181.14,181.2,180.88,180.94,87623.0,173.9513,174.009,173.7017,173.7593,87623.0
2019-08-21 12:30:00,180.96,181.0,180.8,180.9,90449.0,173.7785,173.8169,173.6248,173.7209,90449.0
2019-08-21 13:00:00,180.89,180.98,180.8,180.94,76296.0,173.7113,173.7977,173.6248,173.7593,76296.0
2019-08-21 13:30:00,180.94,181.09,180.87,180.97,147927.0,173.7593,173.9033,173.6921,173.7881,147927.0
2019-08-21 14:00:00,180.97,181.26,180.55,181.07,150337.0,173.7881,174.0666,173.3848,173.8841,150337.0
2019-08-21 14:30:00,181.08,181.16,180.42,180.57,210458.0,173.8937,173.9705,173.2599,173.404,210458.0
2019-08-21 15:00:00,180.55,180.81,180.28,180.75,157119.0,173.3848,173.6344,173.1255,173.5768,157119.0
2019-08-21 15:30:00,180.75,180.98,180.65,180.94,318165.0,173.5768,173.7977,173.4808,173.7593,318165.0
2019-08-22 09:30:00,181.95,182.33,181.43,181.56,687878.0,174.7292,175.0941,174.2298,174.3547,687878.0
2019-08-22 10:00:00,181.56,181.57,180.04,180.18,339313.0,174.3547,174.3643,172.895,173.0294,339313.0
2019-08-22 10:30:00,180.2,180.2,178.9,178.99,433645.0,173.0486,173.0486,171.8002,171.8867,433645.0
2019-08-22 11:00:00,179.01,179.59,178.61,179.23,327338.0,171.9059,172.4629,171.5217,172.1171,327338.0
2019-08-22 11:30:00,179.23,179.74,179.23,179.28,116168.0,172.1171,172.6069,172.1171,172.1652,116168.0
2019-08-22 12:00:00,179.27,179.7,179.25,179.54,99975.0,172.1556,172.5685,172.1363,172.4148,99975.0
2019-08-22 12:30:00,179.51,180.15,179.48,179.92,90316.0,172.386,173.0006,172.3572,172.7798,90316.0
2019-08-22 13:00:00,179.91,180.21,179.91,180.09,117351.0,172.7702,173.0582,172.7702,172.943,117351.0
2019-08-22 13:30:00,180.09,180.34,180.08,180.28,167403.0,172.943,173.1831,172.9334,173.1255,167403.0
2019-08-22 14:00:00,180.28,180.38,180.14,180.26,105088.0,173.1255,173.2215,172.991,173.1063,105088.0
2019-08-22 14:30:00,180.27,180.76,180.19,180.6,186437.0,173.1159,173.5864,173.039,173.4328,186437.0
2019-08-22 15:00:00,180.61,180.64,180.05,180.33,141954.0,173.4424,173.4712,172.9046,173.1735,141954.0
2019-08-22 15:30:00,180.34,180.79,179.97,180.15,648661.0,173.1831,173.6152,172.8278,173.0006,648661.0
2019-08-23 09:30:00,179.55,180.41,179.08,179.23,324984.0,172.4244,173.2503,171.9731,172.1171,324984.0
2019-08-23 10:00:00,179.27,179.92,178.87,179.92,289812.0,172.1556,172.7798,171.7714,172.7798,289812.0
2019-08-23 10:30:00,179.93,180.5,179.72,179.77,271146.0,172.7894,173.3367,172.5877,172.6357,271146.0
2019-08-23 11:00:00,179.81,179.95,176.64,177.28,370216.0,172.6741,172.8086,169.6299,170.2445,370216.0
2019-08-23 11:30:00,177.26,177.54,176.04,176.08,248559.0,170.2253,170.4942,169.0537,169.0921,248559.0
2019-08-23 12:00:00,176.1,176.5,175.78,175.89,234503.0,169.1114,169.4955,168.8041,168.9097,234503.0
2019-08-23 12:30:00,175.85,176.69,175.85,176.25,326018.0,168.8713,169.6779,168.8713,169.2554,326018.0
2019-08-23 13:00:00,176.2,176.38,175.48,175.58,199681.0,169.2074,169.3802,168.516,168.612,199681.0
2019-08-23 13:30:00,175.55,176.12,175.51,175.98,154091.0,168.5832,169.1306,168.5448,168.9961,154091.0
2019-08-23 14:00:00,175.95,176.2,175.67,176.19,215013.0,168.9673,169.2074,168.6984,169.1978,215013.0
2019-08-23 14:30:00,176.19,176.4,175.53,175.97,281901.0,169.1978,169.3994,168.564,168.9865,281901.0
2019-08-23 15:00:00,175.97,176.14,175.3,175.43,250057.0,168.9865,169.1498,168.3431,168.4679,250057.0
2019-08-23 15:30:00,175.45,175.63,174.23,175.33,1041694.0,168.4872,168.66,167.3156,168.3719,1041694.0
2019-08-26 09:30:00,176.41,177.13,176.1,176.75,486025.0,169.4091,170.1005,169.1114,169.7356,486025.0
2019-08-26 10:00:00,176.76,176.87,175.61,175.99,251103.0,169.7452,169.8508,168.6408,169.0057,251103.0
2019-08-26 10:30:00,175.97,176.28,175.35,176.17,199346.0,168.9865,169.2842,168.3911,169.1786,199346.0
2019-08-26 11:00:00,176.17,176.9,176.08,176.42,172658.0,169.1786,169.8796,169.0921,169.4187,172658.0
2019-08-26 11:30:00,176.4,176.6,176.09,176.6,151704.0,169.3994,169.5915,169.1018,169.5915,151704.0
2019-08-26 12:00:00,176.6,177.39,176.52,177.17,157072.0,169.5915,170.3502,169.5147,170.1389,157072.0
2019-08-26 12:30:00,177.18,177.26,176.88,177.08,127558.0,170.1485,170.2253,169.8604,170.0525,127558.0
2019-08-26 13:00:00,177.06,177.44,176.91,177.14,160799.0,170.0333,170.3982,169.8892,170.1101,160799.0
2019-08-26 13:30:00,177.13,177.19,176.85,177.06,124031.0,170.1005,170.1581,169.8316,170.0333,124031.0
2019-08-26 14:00:00,177.05,177.08,176.41,176.58,150643.0,170.0237,170.0525,169.4091,169.5723,150643.0
2019-08-26 14:30:00,176.57,176.92,176.52,176.87,156522.0,169.5627,169.8988,169.5147,169.8508,156522.0
2019-08-26 15:00:00,176.85,177.22,176.65,176.86,220208.0,169.8316,170.1869,169.6395,169.8412,220208.0
2019-08-26 15:30:00,176.85,177.67,176.66,177.61,472375.0,169.8316,170.619,169.6491,170.5614,472375.0
2019-08-27 09:30:00,178.32,179.19,178.17,178.92,365480.0,171.2433,172.0787,171.0992,171.8194,365480.0
2019-08-27 10:00:00,178.99,179.07,178.52,178.54,176155.0,171.8867,171.9635,171.4353,171.4545,176155.0
2019-08-27 10:30:00,178.52,178.68,178.03,178.05,124338.0,171.4353,171.589,170.9648,170.984,124338.0
2019-08-27 11:00:00,178.08,178.29,177.3,177.45,181584.0,171.0128,171.2144,170.2637,170.4078,181584.0
2019-08-27 11:30:00,177.45,177.92,177.44,177.55,142269.0,170.4078,170.8591,170.3982,170.5038,142269.0
2019-08-27 12:00:00,177.57,177.83,177.38,177.75,115553.0,170.523,170.7727,170.3406,170.6959,115553.0
2019-08-27 12:30:00,177.71,177.86,176.94,177.16,180039.0,170.6575,170.8015,169.918,170.1293,180039.0
2019-08-27 13:00:00,177.14,177.66,176.98,177.66,114992.0,170.1101,170.6094,169.9564,170.6094,114992.0
2019-08-27 13:30:00,177.63,178.14,177.42,177.99,136064.0,170.5806,171.0704,170.379,170.9263,136064.0
2019-08-27 14:00:00,177.97,178.1,177.57,177.82,90175.0,170.9071,171.032,170.523,170.7631,90175.0
2019-08-27 14:30:00,177.79,178.44,177.58,178.44,107553.0,170.7343,171.3585,170.5326,171.3585,107553.0
2019-08-27 15:00:00,178.46,178.77,177.96,178.12,142140.0,171.3777,171.6754,170.8975,171.0512,142140.0
2019-08-27 15:30:00,178.12,178.58,177.93,178.35,409189.0,171.0512,171.4929,170.8687,171.2721,409189.0
2019-08-28 09:30:00,176.99,177.43,176.14,176.85,494545.0,169.966,170.3886,169.1498,169.8316,494545.0
2019-08-28 10:00:00,176.88,177.56,176.73,177.07,169253.0,169.8604,170.5134,169.7164,170.0429,169253.0
2019-08-28 10:30:00,177.1,177.69,177.02,177.5,165592.0,170.0717,170.6383,169.9948,170.4558,165592.0
2019-08-28 11:00:00,177.51,177.81,177.1,177.73,139063.0,170.4654,170.7535,170.0717,170.6767,139063.0
2019-08-28 11:30:00,177.77,178.21,177.71,178.0,119055.0,170.7151,171.1376,170.6575,170.936,119055.0
2019-08-28 12:00:00,178.0,178.28,177.85,178.13,91941.0,170.936,171.2048,170.7919,171.0608,91941.0
2019-08-28 12:30:00,178.14,178.4,177.96,178.38,86751.0,171.0704,171.3201,170.8975,171.3009,86751.0
2019-08-28 13:00:00,178.39,178.39,177.81,178.25,118759.0,171.3105,171.3105,170.7535,171.176,118759.0
2019-08-28 13:30:00,178.25,178.38,178.06,178.21,83306.0,171.176,171.3009,170.9936,171.1376,83306.0
2019-08-28 14:00:00,178.19,178.3,178.11,178.17,100765.0,171.1184,171.224,171.0416,171.0992,100765.0
2019-08-28 14:30:00,178.18,178.76,178.15,178.72,138936.0,171.1088,171.6658,171.08,171.6274,138936.0
2019-08-28 15:00:00,178.71,178.99,178.6,178.68,134983.0,171.6178,171.8867,171.5121,171.589,134983.0
2019-08-28 15:30:00,178.67,178.73,178.48,178.66,273930.0,171.5794,171.637,171.3969,171.5698,273930.0
2019-08-29 09:30:00,180.4,180.49,179.68,180.4,402942.0,173.2407,173.3271,172.5493,173.2407,402942.0
2019-08-29 10:00:00,180.38,180.43,179.76,180.14,167196.0,173.2215,173.2695,172.6261,172.991,167196.0
2019-08-29 10:30:00,180.15,180.22,179.31,180.18,154946.0,173.0006,173.0678,172.194,173.0294,154946.0
2019-08-29 11:00:00,180.17,180.46,180.0,180.35,129431.0,173.0198,173.2983,172.8566,173.1927,129431.0
2019-08-29 11:30:00,180.36,180.84,180.32,180.8,225837.0,173.2023,173.6632,173.1639,173.6248,225837.0
2019-08-29 12:00:00,180.8,180.99,180.59,180.86,147211.0,173.6248,173.8073,173.4232,173.6825,147211.0
2019-08-29 12:30:00,180.86,181.2,180.82,181.11,126968.0,173.6825,174.009,173.644,173.9225,126968.0
2019-08-29 13:00:00,181.12,181.24,181.04,181.12,98184.0,173.9321,174.0474,173.8553,173.9321,98184.0
2019-08-29 13:30:00,181.11,181.25,180.9,181.15,113190.0,173.9225,174.057,173.7209,173.9609,113190.0
2019-08-29 14:00:00,181.18,181.39,180.98,181.3,135744.0,173.9898,174.1914,173.7977,174.105,135744.0
2019-08-29 14:30:00,181.3,181.35,180.94,180.97,85036.0,174.105,174.153,173.7593,173.7881,85036.0
2019-08-29 15:00:00,180.98,181.04,180.62,180.71,119248.0,173.7977,173.8553,173.452,173.5384,119248.0
2019-08-29 15:30:00,180.73,181.28,180.73,181.15,404422.0,173.5576,174.0858,173.5576,173.9609,404422.0
2019-08-30 09:30:00,181.99,182.18,181.17,181.42,346823.0,174.7676,174.9501,173.9801,174.2202,346823.0
2019-08-30 10:00:00,181.48,181.76,180.94,181.03,153749.0,174.2778,174.5467,173.7593,173.8457,153749.0
2019-08-30 10:30:00,181.06,181.32,180.88,180.95,110417.0,173.8745,174.1242,173.7017,173.7689,110417.0
2019-08-30 11:00:00,180.94,181.0,179.66,180.08,229898.0,173.7593,173.8169,172.5301,172.9334,229898.0
2019-08-30 11:30:00,180.07,180.6,180.05,180.29,141971.0,172.9238,173.4328,172.9046,173.1351,141971.0
2019-08-30 12:00:00,180.31,180.67,180.12,180.58,78353.0,173.1543,173.5,172.9718,173.4136,78353.0
2019-08-30 12:30:00,180.57,180.78,180.41,180.56,54969.0,173.404,173.6056,173.2503,173.3944,54969.0
2019-08-30 13:00:00,180.57,180.62,180.23,180.43,90804.0,173.404,173.452,173.0775,173.2695,90804.0
2019-08-30 13:30:00,180.44,180.51,180.28,180.42,83545.0,173.2791,173.3463,173.1255,173.2599,83545.0
2019-08-30 14:00:00,180.42,180.62,180.39,180.54,57705.0,173.2599,173.452,173.2311,173.3752,57705.0
2019-08-30 14:30:00,180.55,180.62,179.99,180.16,58315.0,173.3848,173.452,172.847,173.0102,58315.0
2019-08-30 15:00:00,180.18,180.37,179.98,180.31,135904.0,173.0294,173.2119,172.8374,173.1543,135904.0
2019-08-30 15:30:00,180.34,181.03,180.31,180.72,550775.0,173.1831,173.8457,173.1543,173.548,550775.0
2019-09-03 09:30:00,180.52,181.25,179.8,180.48,531195.0,173.3559,174.057,172.6645,173.3175,531195.0
2019-09-03 10:00:00,180.48,180.52,179.24,179.98,333406.0,173.3175,173.3559,172.1267,172.8374,333406.0
2019-09-03 10:30:00,179.96,180.55,179.72,180.46,233318.0,172.8182,173.3848,172.5877,173.2983,233318.0
2019-09-03 11:00:00,180.46,180.47,179.66,180.23,148068.0,173.2983,173.3079,172.5301,173.0775,148068.0
2019-09-03 11:30:00,180.19,180.53,179.9,180.37,141411.0,173.039,173.3655,172.7605,173.2119,141411.0
2019-09-03 12:00:00,180.36,180.46,179.98,180.13,121924.0,173.2023,173.2983,172.8374,172.9814,121924.0
2019-09-03 12:30:00,180.11,180.49,179.98,180.2,105474.0,172.9622,173.3271,172.8374,173.0486,105474.0
2019-09-03 13:00:00,180.17,180.32,179.98,180.12,104992.0,173.0198,173.1639,172.8374,172.9718,104992.0
2019-09-03 13:30:00,180.13,180.14,179.55,179.58,96400.0,172.9814,172.991,172.4244,172.4532,96400.0
2019-09-03 14:00:00,179.58,179.72,179.31,179.5,108621.0,172.4532,172.5877,172.194,172.3764,108621.0
2019-09-03 14:30:00,179.49,179.74,179.43,179.65,132822.0,172.3668,172.6069,172.3092,172.5205,132822.0
2019-09-03 15:00:00,179.65,179.9,179.45,179.75,143948.0,172.5205,172.7605,172.3284,172.6165,143948.0
2019-09-03 15:30:00,179.74,179.81,179.1,179.21,656936.0,172.6069,172.6741,171.9923,172.0979,656936.0
2019-09-04 09:30:00,180.9,181.45,180.05,180.84,588647.0,173.7209,174.249,172.9046,173.6632,588647.0
2019-09-04 10:00:00,180.78,181.15,180.49,181.07,221994.0,173.6056,173.9609,173.3271,173.8841,221994.0
2019-09-04 10:30:00,181.06,181.14,180.72,181.14,125662.0,173.8745,173.9513,173.548,173.9513,125662.0
2019-09-04 11:00:00,181.14,181.89,181.13,181.79,207920.0,173.9513,174.6716,173.9417,174.5755,207920.0
2019-09-04 11:30:00,181.8,182.12,181.72,182.07,216837.0,174.5851,174.8924,174.5083,174.8444,216837.0
2019-09-04 12:00:00,182.07,182.2,181.74,181.77,110461.0,174.8444,174.9693,174.5275,174.5563,110461.0
2019-09-04 12:30:00,181.77,182.03,181.62,181.7,144496.0,174.5563,174.806,174.4123,174.4891,144496.0
2019-09-04 13:00:00,181.71,181.83,181.6,181.75,132788.0,174.4987,174.614,174.3931,174.5371,132788.0
2019-09-04 13:30:00,181.75,181.76,181.31,181.41,113442.0,174.5371,174.5467,174.1146,174.2106,113442.0
2019-09-04 14:00:00,181.41,181.58,181.22,181.58,164694.0,174.2106,174.3739,174.0282,174.3739,164694.0
2019-09-04 14:30:00,181.58,181.81,181.52,181.66,157244.0,174.3739,174.5947,174.3163,174.4507,157244.0
2019-09-04 15:00:00,181.67,181.83,181.58,181.69,150729.0,174.4603,174.614,174.3739,174.4795,150729.0
2019-09-04 15:30:00,181.71,181.8,181.49,181.76,432984.0,174.4987,174.5851,174.2874,174.5467,432984.0
2019-09-05 09:30:00,183.73,185.23,183.38,185.11,766530.0,176.4386,177.879,176.1024,177.7638,766530.0
2019-09-05 10:00:00,185.14,185.68,184.9,185.39,443040.0,177.7926,178.3112,177.5621,178.0327,443040.0
2019-09-05 10:30:00,185.45,185.67,185.09,185.21,322167.0,178.0903,178.3016,177.7446,177.8598,322167.0
2019-09-05 11:00:00,185.22,185.36,184.87,185.18,245722.0,177.8694,178.0039,177.5333,177.831,245722.0
2019-09-05 11:30:00,185.18,185.29,184.72,184.89,182153.0,177.831,177.9366,177.3893,177.5525,182153.0
2019-09-05 12:00:00,184.89,185.07,184.56,184.65,254653.0,177.5525,177.7254,177.2356,177.322,254653.0
2019-09-05 12:30:00,184.65,184.87,184.61,184.63,102618.0,177.322,177.5333,177.2836,177.3028,102618.0
2019-09-05 13:00:00,184.62,184.79,184.41,184.68,112871.0,177.2932,177.4565,177.0916,177.3509,112871.0
2019-09-05 13:30:00,184.65,184.71,184.22,184.42,162499.0,177.322,177.3797,176.9091,177.1012,162499.0
2019-09-05 14:00:00,184.43,184.94,184.34,184.86,111717.0,177.1108,177.6005,177.0243,177.5237,111717.0
2019-09-05 14:30:00,184.85,184.9,184.6,184.7,142652.0,177.5141,177.5621,177.274,177.3701,142652.0
2019-09-05 15:00:00,184.69,184.87,184.54,184.77,194389.0,177.3605,177.5333,177.2164,177.4373,194389.0
2019-09-05 15:30:00,184.78,184.96,184.53,184.65,470091.0,177.4469,177.6197,177.2068,177.322,470091.0
2019-09-06 09:30:00,184.74,185.64,184.55,185.44,543556.0,177.4085,178.2728,177.226,178.0807,543556.0
2019-09-06 10:00:00,185.48,185.55,185.07,185.49,436195.0,178.1191,178.1863,177.7254,178.1287,436195.0
2019-09-06 10:30:00,185.5,186.07,185.44,185.74,408287.0,178.1383,178.6857,178.0807,178.3688,408287.0
2019-09-06 11:00:00,185.76,186.01,185.75,185.96,261608.0,178.388,178.6281,178.3784,178.5801,261608.0
2019-09-06 11:30:00,185.96,186.18,185.84,186.1,252850.0,178.5801,178.7913,178.4648,178.7145,252850.0
2019-09-06 12:00:00,186.08,186.09,185.81,186.0,206429.0,178.6953,178.7049,178.436,178.6185,206429.0
2019-09-06 12:30:00,186.01,186.06,185.29,185.45,238560.0,178.6281,178.6761,177.9366,178.0903,238560.0
2019-09-06 13:00:00,185.49,186.4,185.44,186.4,174802.0,178.1287,179.0026,178.0807,179.0026,174802.0
2019-09-06 13:30:00,186.4,186.67,186.38,186.52,248069.0,179.0026,179.2619,178.9834,179.1178,248069.0
2019-09-06 14:00:00,186.53,186.59,186.23,186.42,184518.0,179.1274,179.1851,178.8393,179.0218,184518.0
2019-09-06 14:30:00,186.43,186.71,186.37,186.54,223599.0,179.0314,179.3003,178.9738,179.137,223599.0
2019-09-06 15:00:00,186.53,186.54,186.17,186.23,267425.0,179.1274,179.137,178.7817,178.8393,267425.0
2019-09-06 15:30:00,186.22,186.3,185.38,185.71,689210.0,178.8297,178.9066,178.0231,178.34,689210.0
2019-09-09 09:30:00,186.92,187.05,183.92,183.93,659132.0,179.502,179.6268,176.621,176.6306,659132.0
2019-09-09 10:00:00,183.95,184.17,182.92,183.48,366545.0,176.6498,176.8611,175.6607,176.1985,366545.0
2019-09-09 10:30:00,183.47,183.78,183.12,183.13,261654.0,176.1889,176.4866,175.8528,175.8624,261654.0
2019-09-09 11:00:00,183.14,183.25,182.14,182.2,300892.0,175.872,175.9776,174.9117,174.9693,300892.0
2019-09-09 11:30:00,182.21,182.54,181.81,181.81,297048.0,174.9789,175.2958,174.5947,174.5947,297048.0
2019-09-09 12:00:00,181.82,182.0,180.57,180.75,436180.0,174.6044,174.7772,173.404,173.5768,436180.0
2019-09-09 12:30:00,180.74,180.82,180.34,180.67,310236.0,173.5672,173.644,173.1831,173.5,310236.0
2019-09-09 13:00:00,180.65,180.66,179.86,179.95,268544.0,173.4808,173.4904,172.7221,172.8086,268544.0
2019-09-09 13:30:00,179.93,180.07,179.5,179.74,374164.0,172.7894,172.9238,172.3764,172.6069,374164.0
2019-09-09 14:00:00,179.73,180.23,179.52,179.64,341923.0,172.5973,173.0775,172.3956,172.5109,341923.0
2019-09-09 14:30:00,179.64,180.17,179.54,180.09,335485.0,172.5109,173.0198,172.4148,172.943,335485.0
2019-09-09 15:00:00,180.07,181.03,179.99,181.02,329777.0,172.9238,173.8457,172.847,173.8361,329777.0
2019-09-09 15:30:00,181.03,181.63,180.8,181.56,728760.0,173.8457,174.4219,173.6248,174.3547,728760.0
2019-09-10 09:30:00,179.41,179.7,174.63,175.49,2279758.0,172.29,172.5685,167.6997,168.5256,2279758.0
2019-09-10 10:00:00,175.49,176.65,174.23,176.36,1325571.0,168.5256,169.6395,167.3156,169.361,1325571.0
2019-09-10 10:30:00,176.37,177.21,175.38,175.38,916394.0,169.3706,170.1773,168.4199,168.4199,916394.0
2019-09-10 11:00:00,175.4,175.51,174.22,174.51,722258.0,168.4391,168.5448,167.306,167.5845,722258.0
2019-09-10 11:30:00,174.51,175.06,173.81,174.62,758859.0,167.5845,168.1126,166.9122,167.6901,758859.0
2019-09-10 12:00:00,174.62,175.96,174.62,175.62,490550.0,167.6901,168.9769,167.6901,168.6504,490550.0
2019-09-10 12:30:00,175.62,176.43,175.48,175.96,455814.0,168.6504,169.4283,168.516,168.9769,455814.0
2019-09-10 13:00:00,175.96,176.15,174.79,175.03,482553.0,168.9769,169.1594,167.8533,168.0838,482553.0
2019-09-10 13:30:00,175.01,175.49,175.01,175.1,283681.0,168.0646,168.5256,168.0646,168.151,283681.0
2019-09-10 14:00:00,175.09,175.36,174.83,174.96,369547.0,168.1414,168.4007,167.8918,168.0166,369547.0
2019-09-10 14:30:00,174.95,175.19,174.61,174.75,409378.0,168.007,168.2375,167.6805,167.8149,409378.0
2019-09-10 15:00:00,174.76,174.81,174.23,174.44,499502.0,167.8245,167.8725,167.3156,167.5172,499502.0
2019-09-10 15:30:00,174.44,176.3,174.41,176.3,1377582.0,167.5172,169.3034,167.4884,169.3034,1377582.0
2019-09-11 09:30:00,177.4,177.93,175.24,175.54,1244653.0,170.3598,170.8687,168.2855,168.5736,1244653.0
2019-09-11 10:00:00,175.56,176.72,175.12,175.91,578765.0,168.5928,169.7067,168.1702,168.9289,578765.0
2019-09-11 10:30:00,175.92,176.08,174.86,174.95,470001.0,168.9385,169.0921,167.9206,168.007,470001.0
2019-09-11 11:00:00,174.95,175.23,174.76,175.12,427234.0,168.007,168.2759,167.8245,168.1702,427234.0
2019-09-11 11:30:00,175.12,175.4,174.96,175.28,363688.0,168.1702,168.4391,168.0166,168.3239,363688.0
2019-09-11 12:00:00,175.26,175.39,175.01,175.27,283224.0,168.3047,168.4295,168.0646,168.3143,283224.0
2019-09-11 12:30:00,175.24,175.36,175.05,175.16,233111.0,168.2855,168.4007,168.103,168.2087,233111.0
2019-09-11 13:00:00,175.16,175.32,174.96,175.05,285184.0,168.2087,168.3623,168.0166,168.103,285184.0
2019-09-11 13:30:00,175.08,175.19,174.87,175.15,339890.0,168.1318,168.2375,167.9302,168.1991,339890.0
2019-09-11 14:00:00,175.15,175.2,174.78,174.79,260672.0,168.1991,168.2471,167.8437,167.8533,260672.0
2019-09-11 14:30:00,174.79,174.81,174.45,174.77,364220.0,167.8533,167.8725,167.5268,167.8341,364220.0
2019-09-11 15:00:00,174.76,175.08,174.76,174.89,428542.0,167.8245,168.1318,167.8245,167.9494,428542.0
2019-09-11 15:30:00,174.9,175.17,174.61,174.89,829738.0,167.959,168.2183,167.6805,167.9494,829738.0
2019-09-12 09:30:00,176.85,177.97,176.68,177.94,1162911.0,169.8316,170.9071,169.6683,170.8783,1162911.0
2019-09-12 10:00:00,177.95,179.41,177.78,179.03,999474.0,170.8879,172.29,170.7247,171.9251,999474.0
2019-09-12 10:30:00,179.03,179.29,177.85,178.38,420547.0,171.9251,172.1748,170.7919,171.3009,420547.0
2019-09-12 11:00:00,178.43,178.85,178.01,178.6,261004.0,171.3489,171.7522,170.9456,171.5121,261004.0
2019-09-12 11:30:00,178.61,178.7,178.4,178.6,205798.0,171.5217,171.6082,171.3201,171.5121,205798.0
2019-09-12 12:00:00,178.59,178.95,178.14,178.92,194639.0,171.5025,171.8483,171.0704,171.8194,194639.0
2019-09-12 12:30:00,178.94,178.95,178.34,178.91,216177.0,171.8386,171.8483,171.2625,171.8098,216177.0
2019-09-12 13:00:00,178.93,179.16,178.72,178.88,248189.0,171.829,172.0499,171.6274,171.781,248189.0
2019-09-12 13:30:00,178.88,179.06,178.73,178.78,311395.0,171.781,171.9539,171.637,171.685,311395.0
2019-09-12 14:00:00,178.78,178.8,178.23,178.33,286637.0,171.685,171.7042,171.1568,171.2529,286637.0
2019-09-12 14:30:00,178.34,178.59,178.18,178.52,215926.0,171.2625,171.5025,171.1088,171.4353,215926.0
2019-09-12 15:00:00,178.55,178.79,178.42,178.69,242162.0,171.4641,171.6946,171.3393,171.5986,242162.0
2019-09-12 15:30:00,178.7,178.8,177.91,178.01,720295.0,171.6082,171.7042,170.8495,170.9456,720295.0
2019-09-13 09:30:00,178.65,178.77,176.02,176.95,911363.0,171.5602,171.6754,169.0345,169.9276,911363.0
2019-09-13 10:00:00,176.87,178.15,176.72,177.97,302396.0,169.8508,171.08,169.7067,170.9071,302396.0
2019-09-13 10:30:00,178.02,178.06,177.56,177.78,205980.0,170.9552,170.9936,170.5134,170.7247,205980.0
2019-09-13 11:00:00,177.83,178.26,177.68,177.91,284280.0,170.7727,171.1856,170.6287,170.8495,284280.0
2019-09-13 11:30:00,177.95,178.02,177.43,177.61,260026.0,170.8879,170.9552,170.3886,170.5614,260026.0
2019-09-13 12:00:00,177.6,178.0,177.59,177.69,128361.0,170.5518,170.936,170.5422,170.6383,128361.0
2019-09-13 12:30:00,177.66,177.67,176.77,176.85,241356.0,170.6094,170.619,169.7548,169.8316,241356.0
2019-09-13 13:00:00,176.84,177.25,176.73,177.04,183484.0,169.822,170.2157,169.7164,170.0141,183484.0
2019-09-13 13:30:00,177.02,177.26,176.99,177.1,186332.0,169.9948,170.2253,169.966,170.0717,186332.0
2019-09-13 14:00:00,177.11,177.29,177.05,177.15,141350.0,170.0813,170.2541,170.0237,170.1197,141350.0
2019-09-13 14:30:00,177.16,177.55,177.15,177.5,142207.0,170.1293,170.5038,170.1197,170.4558,142207.0
2019-09-13 15:00:00,177.48,177.51,177.05,177.42,272201.0,170.4366,170.4654,170.0237,170.379,272201.0
2019-09-13 15:30:00,177.41,177.62,177.25,177.28,782107.0,170.3694,170.571,170.2157,170.2445,782107.0
2019-09-16 09:30:00,176.17,177.07,175.51,176.83,460840.0,169.1786,170.0429,168.5448,169.8124,460840.0
2019-09-16 10:00:00,176.92,177.2,176.38,176.45,245048.0,169.8988,170.1677,169.3802,169.4475,245048.0
2019-09-16 10:30:00,176.4,176.9,176.33,176.39,181905.0,169.3994,169.8796,169.3322,169.3898,181905.0
2019-09-16 11:00:00,176.42,176.71,176.08,176.55,142887.0,169.4187,169.6971,169.0921,169.5435,142887.0
2019-09-16 11:30:00,176.56,176.73,176.31,176.46,115551.0,169.5531,169.7164,169.313,169.4571,115551.0
2019-09-16 12:00:00,176.47,176.96,176.45,176.75,123206.0,169.4667,169.9372,169.4475,169.7356,123206.0
2019-09-16 12:30:00,176.77,176.87,176.54,176.77,115059.0,169.7548,169.8508,169.5339,169.7548,115059.0
2019-09-16 13:00:00,176.76,176.97,176.69,176.71,115910.0,169.7452,169.9468,169.6779,169.6971,115910.0
2019-09-16 13:30:00,176.74,176.95,176.65,176.85,95064.0,169.726,169.9276,169.6395,169.8316,95064.0
2019-09-16 14:00:00,176.85,176.94,176.51,176.6,130310.0,169.8316,169.918,169.5051,169.5915,130310.0
2019-09-16 14:30:00,176.59,176.62,176.07,176.17,177269.0,169.5819,169.6107,169.0825,169.1786,177269.0
2019-09-16 15:00:00,176.17,176.35,176.01,176.12,182468.0,169.1786,169.3514,169.0249,169.1306,182468.0
2019-09-16 15:30:00,176.11,176.37,176.03,176.12,425214.0,169.121,169.3706,169.0441,169.1306,425214.0
2019-09-17 09:30:00,176.83,178.26,176.61,177.53,701230.0,169.8124,171.1856,169.6011,170.4846,701230.0
2019-09-17 10:00:00,177.55,177.55,176.94,177.27,354978.0,170.5038,170.5038,169.918,170.2349,354978.0
2019-09-17 10:30:00,177.27,177.41,176.99,177.05,219820.0,170.2349,170.3694,169.966,170.0237,219820.0
2019-09-17 11:00:00,177.04,177.17,176.65,176.72,305302.0,170.0141,170.1389,169.6395,169.7067,305302.0
2019-09-17 11:30:00,176.73,176.9,176.34,176.38,223508.0,169.7164,169.8796,169.3418,169.3802,223508.0
2019-09-17 12:00:00,176.38,176.39,176.07,176.09,174682.0,169.3802,169.3898,169.0825,169.1018,174682.0
2019-09-17 12:30:00,176.07,176.34,175.89,175.98,239280.0,169.0825,169.3418,168.9097,168.9961,239280.0
2019-09-17 13:00:00,175.99,176.07,175.18,175.22,307255.0,169.0057,169.0825,168.2279,168.2663,307255.0
2019-09-17 13:30:00,175.22,175.71,175.04,175.45,331097.0,168.2663,168.7368,168.0934,168.4872,331097.0
2019-09-17 14:00:00,175.48,176.01,175.47,175.99,157847.0,168.516,169.0249,168.5064,169.0057,157847.0
2019-09-17 14:30:00,176.0,176.03,175.72,175.96,181787.0,169.0153,169.0441,168.7464,168.9769,181787.0
2019-09-17 15:00:00,175.99,176.19,175.91,176.14,193395.0,169.0057,169.1978,168.9289,169.1498,193395.0
2019-09-17 15:30:00,176.14,176.54,176.12,176.42,694576.0,169.1498,169.5339,169.1306,169.4187,694576.0
2019-09-18 09:30:00,177.09,177.18,175.24,175.63,441523.0,170.0621,170.1485,168.2855,168.66,441523.0
2019-09-18 10:00:00,175.57,175.82,175.41,175.5,282828.0,168.6024,168.8425,168.4487,168.5352,282828.0
2019-09-18 10:30:00,175.5,175.53,175.25,175.46,243798.0,168.5352,168.564,168.2951,168.4968,243798.0
2019-09-18 11:00:00,175.45,175.5,175.05,175.12,238900.0,168.4872,168.5352,168.103,168.1702,238900.0
2019-09-18 11:30:00,175.13,175.25,174.87,175.21,277163.0,168.1798,168.2951,167.9302,168.2567,277163.0
2019-09-18 12:00:00,175.2,175.3,174.99,175.06,188164.0,168.2471,168.3431,168.0454,168.1126,188164.0
2019-09-18 12:30:00,175.07,175.2,174.65,174.66,270986.0,168.1222,168.2471,167.7189,167.7285,270986.0
2019-09-18 13:00:00,174.66,174.86,174.49,174.51,219518.0,167.7285,167.9206,167.5652,167.5845,219518.0
2019-09-18 13:30:00,174.49,174.89,174.42,174.83,225156.0,167.5652,167.9494,167.498,167.8918,225156.0
2019-09-18 14:00:00,174.83,175.18,173.41,173.59,577879.0,167.8918,168.2279,166.5281,166.701,577879.0
2019-09-18 14:30:00,173.57,173.8,172.82,173.63,548595.0,166.6818,166.9026,165.9615,166.7394,548595.0
2019-09-18 15:00:00,173.61,174.52,173.44,174.49,530926.0,166.7202,167.5941,166.5569,167.5652,530926.0
2019-09-18 15:30:00,174.49,175.64,174.47,175.32,747846.0,167.5652,168.6696,167.546,168.3623,747846.0
2019-09-19 09:30:00,176.2,176.62,175.61,176.35,738702.0,169.2074,169.6107,168.6408,169.3514,738702.0
2019-09-19 10:00:00,176.34,176.9,176.04,176.85,374781.0,169.3418,169.8796,169.0537,169.8316,374781.0
2019-09-19 10:30:00,176.86,177.41,176.86,176.9,389111.0,169.8412,170.3694,169.8412,169.8796,389111.0
2019-09-19 11:00:00,176.89,177.02,176.57,176.86,231457.0,169.87,169.9948,169.5627,169.8412,231457.0
2019-09-19 11:30:00,176.85,177.1,176.58,176.68,194874.0,169.8316,170.0717,169.5723,169.6683,194874.0
2019-09-19 12:00:00,176.69,176.84,176.24,176.25,168709.0,169.6779,169.822,169.2458,169.2554,168709.0
2019-09-19 12:30:00,176.24,176.53,176.17,176.44,150473.0,169.2458,169.5243,169.1786,169.4379,150473.0
2019-09-19 13:00:00,176.44,176.54,176.23,176.32,169849.0,169.4379,169.5339,169.2362,169.3226,169849.0
2019-09-19 13:30:00,176.32,176.34,175.88,176.2,222725.0,169.3226,169.3418,168.9001,169.2074,222725.0
2019-09-19 14:00:00,176.19,176.4,176.12,176.28,176433.0,169.1978,169.3994,169.1306,169.2842,176433.0
2019-09-19 14:30:00,176.29,176.53,176.07,176.4,243928.0,169.2938,169.5243,169.0825,169.3994,243928.0
2019-09-19 15:00:00,176.39,176.52,176.3,176.35,192021.0,169.3898,169.5147,169.3034,169.3514,192021.0
2019-09-19 15:30:00,176.35,176.39,175.84,175.95,658602.0,169.3514,169.3898,168.8617,168.9673,658602.0
2019-09-20 09:30:00,177.4,177.63,176.6,177.1,2603702.0,170.3598,170.5806,169.5915,170.0717,2603702.0
2019-09-20 10:00:00,177.11,177.31,176.54,176.75,382458.0,170.0813,170.2733,169.5339,169.7356,382458.0
2019-09-20 10:30:00,176.79,176.79,175.86,176.0,314615.0,169.774,169.774,168.8809,169.0153,314615.0
2019-09-20 11:00:00,176.0,176.5,175.69,175.87,209528.0,169.0153,169.4955,168.7176,168.8905,209528.0
2019-09-20 11:30:00,175.85,176.0,175.35,175.71,247089.0,168.8713,169.0153,168.3911,168.7368,247089.0
2019-09-20 12:00:00,175.71,176.08,175.67,175.83,168261.0,168.7368,169.0921,168.6984,168.8521,168261.0
2019-09-20 12:30:00,175.84,175.86,175.22,175.56,170314.0,168.8617,168.8809,168.2663,168.5928,170314.0
2019-09-20 13:00:00,175.57,175.62,173.94,174.75,335352.0,168.6024,168.6504,167.0371,167.8149,335352.0
2019-09-20 13:30:00,174.75,174.94,174.2,174.82,261159.0,167.8149,167.9974,167.2868,167.8822,261159.0
2019-09-20 14:00:00,174.86,175.28,174.69,175.23,277645.0,167.9206,168.3239,167.7573,168.2759,277645.0
2019-09-20 14:30:00,175.24,175.37,174.98,175.04,283134.0,168.2855,168.4103,168.0358,168.0934,283134.0
2019-09-20 15:00:00,175.04,175.06,174.69,174.87,406061.0,168.0934,168.1126,167.7573,167.9302,406061.0
2019-09-20 15:30:00,174.87,174.9,174.06,174.09,1492503.0,167.9302,167.959,167.1523,167.1811,1492503.0
2019-09-23 09:30:00,172.92,174.97,172.79,174.45,541748.0,166.0576,168.0262,165.9327,167.5268,541748.0
2019-09-23 10:00:00,174.48,174.85,174.21,174.76,217494.0,167.5556,167.911,167.2964,167.8245,217494.0
2019-09-23 10:30:00,174.77,174.91,174.19,174.42,205865.0,167.8341,167.9686,167.2772,167.498,205865.0
2019-09-23 11:00:00,174.43,174.82,174.36,174.77,174275.0,167.5076,167.8822,167.4404,167.8341,174275.0
2019-09-23 11:30:00,174.78,174.98,174.63,174.85,167877.0,167.8437,168.0358,167.6997,167.911,167877.0
2019-09-23 12:00:00,174.87,175.21,174.77,175.02,152076.0,167.9302,168.2567,167.8341,168.0742,152076.0
2019-09-23 12:30:00,175.02,175.11,174.79,174.87,94775.0,168.0742,168.1606,167.8533,167.9302,94775.0
2019-09-23 13:00:00,174.87,175.11,174.74,175.09,106472.0,167.9302,168.1606,167.8053,168.1414,106472.0
2019-09-23 13:30:00,175.07,175.25,174.96,175.13,117545.0,168.1222,168.2951,168.0166,168.1798,117545.0
2019-09-23 14:00:00,175.13,175.16,174.78,174.8,135179.0,168.1798,168.2087,167.8437,167.8629,135179.0
2019-09-23 14:30:00,174.8,175.0,174.66,174.9,225539.0,167.8629,168.055,167.7285,167.959,225539.0
2019-09-23 15:00:00,174.9,175.17,174.88,175.06,221165.0,167.959,168.2183,167.9398,168.1126,221165.0
2019-09-23 15:30:00,175.06,175.08,174.71,174.92,516580.0,168.1126,168.1318,167.7765,167.9782,516580.0
2019-09-24 09:30:00,176.11,177.2,175.79,176.76,687071.0,169.121,170.1677,168.8137,169.7452,687071.0
2019-09-24 10:00:00,176.75,176.75,175.99,176.46,495026.0,169.7356,169.7356,169.0057,169.4571,495026.0
2019-09-24 10:30:00,176.45,176.75,176.29,176.61,484547.0,169.4475,169.7356,169.2938,169.6011,484547.0
2019-09-24 11:00:00,176.61,176.64,176.04,176.23,318467.0,169.6011,169.6299,169.0537,169.2362,318467.0
2019-09-24 11:30:00,176.23,176.23,174.99,175.19,293104.0,169.2362,169.2362,168.0454,168.2375,293104.0
2019-09-24 12:00:00,175.19,175.53,174.02,174.26,250890.0,168.2375,168.564,167.1139,167.3444,250890.0
2019-09-24 12:30:00,174.28,174.28,173.4,173.68,352631.0,167.3636,167.3636,166.5185,166.7874,352631.0
2019-09-24 13:00:00,173.67,174.09,173.57,173.9,223643.0,166.7778,167.1811,166.6818,166.9987,223643.0
2019-09-24 13:30:00,173.91,174.33,173.86,174.06,279912.0,167.0083,167.4116,166.9603,167.1523,279912.0
2019-09-24 14:00:00,174.04,175.07,173.55,174.66,254450.0,167.1331,168.1222,166.6626,167.7285,254450.0
2019-09-24 14:30:00,174.67,174.84,173.91,174.23,231107.0,167.7381,167.9014,167.0083,167.3156,231107.0
2019-09-24 15:00:00,174.23,174.4,174.0,174.25,417391.0,167.3156,167.4788,167.0947,167.3348,417391.0
2019-09-24 15:30:00,174.25,174.8,173.96,174.54,893542.0,167.3348,167.8629,167.0563,167.6133,893542.0
2019-09-25 09:30:00,173.9,174.51,172.39,173.17,692711.0,166.9987,167.5845,165.5486,166.2976,692711.0
2019-09-25 10:00:00,173.27,173.81,172.58,173.81,375699.0,166.3937,166.9122,165.731,166.9122,375699.0
2019-09-25 10:30:00,173.81,174.35,173.47,173.96,343528.0,166.9122,167.4308,166.5857,167.0563,343528.0
2019-09-25 11:00:00,173.97,174.42,173.9,174.04,296010.0,167.0659,167.498,166.9987,167.1331,296010.0
2019-09-25 11:30:00,174.03,174.47,173.9,174.32,171093.0,167.1235,167.546,166.9987,167.402,171093.0
2019-09-25 12:00:00,174.3,174.88,174.29,174.74,216397.0,167.3828,167.9398,167.3732,167.8053,216397.0
2019-09-25 12:30:00,174.71,175.17,174.62,174.96,202606.0,167.7765,168.2183,167.6901,168.0166,202606.0
2019-09-25 13:00:00,174.99,175.1,174.72,174.72,291203.0,168.0454,168.151,167.7861,167.7861,291203.0
2019-09-25 13:30:00,174.73,174.91,174.68,174.8,146613.0,167.7957,167.9686,167.7477,167.8629,146613.0
2019-09-25 14:00:00,174.8,175.28,174.8,175.07,349589.0,167.8629,168.3239,167.8629,168.1222,349589.0
2019-09-25 14:30:00,175.05,175.37,174.93,175.24,287445.0,168.103,168.4103,167.9878,168.2855,287445.0
2019-09-25 15:00:00,175.24,175.52,175.18,175.29,283641.0,168.2855,168.5544,168.2279,168.3335,283641.0
2019-09-25 15:30:00,175.29,175.67,175.17,175.25,596275.0,168.3335,168.6984,168.2183,168.2951,596275.0
2019-09-26 09:30:00,175.65,176.41,174.61,175.4,863513.0,168.6792,169.4091,167.6805,168.4391,863513.0
2019-09-26 10:00:00,175.42,175.56,174.8,175.36,396350.0,168.4583,168.5928,167.8629,168.4007,396350.0
2019-09-26 10:30:00,175.32,175.87,175.28,175.52,304101.0,168.3623,168.8905,168.3239,168.5544,304101.0
2019-09-26 11:00:00,175.49,175.53,174.75,175.0,260014.0,168.5256,168.564,167.8149,168.055,260014.0
2019-09-26 11:30:00,175.0,175.41,174.78,174.98,218913.0,168.055,168.4487,167.8437,168.0358,218913.0
2019-09-26 12:00:00,174.98,175.35,174.83,175.3,275097.0,168.0358,168.3911,167.8918,168.3431,275097.0
2019-09-26 12:30:00,175.31,175.47,175.16,175.46,105906.0,168.3527,168.5064,168.2087,168.4968,105906.0
2019-09-26 13:00:00,175.49,175.5,174.96,175.0,184327.0,168.5256,168.5352,168.0166,168.055,184327.0
2019-09-26 13:30:00,175.01,175.59,174.97,175.52,188459.0,168.0646,168.6216,168.0262,168.5544,188459.0
2019-09-26 14:00:00,175.53,176.18,175.46,176.14,248026.0,168.564,169.1882,168.4968,169.1498,248026.0
2019-09-26 14:30:00,176.15,176.23,175.85,175.9,161608.0,169.1594,169.2362,168.8713,168.9193,161608.0
2019-09-26 15:00:00,175.9,176.34,175.86,176.28,204754.0,168.9193,169.3418,168.8809,169.2842,204754.0
2019-09-26 15:30:00,176.3,176.45,175.42,175.79,495146.0,169.3034,169.4475,168.4583,168.8137,495146.0
2019-09-27 09:30:00,176.7,176.83,175.32,175.38,330411.0,169.6875,169.8124,168.3623,168.4199,330411.0
2019-09-27 10:00:00,175.34,175.54,174.33,174.93,300184.0,168.3815,168.5736,167.4116,167.9878,300184.0
2019-09-27 10:30:00,174.96,175.8,174.24,175.71,282880.0,168.0166,168.8233,167.3252,168.7368,282880.0
2019-09-27 11:00:00,175.72,176.05,175.61,175.9,198288.0,168.7464,169.0633,168.6408,168.9193,198288.0
2019-09-27 11:30:00,175.9,175.92,174.34,175.5,225438.0,168.9193,168.9385,167.4212,168.5352,225438.0
2019-09-27 12:00:00,175.47,175.56,174.96,175.05,104123.0,168.5064,168.5928,168.0166,168.103,104123.0
2019-09-27 12:30:00,175.02,175.09,174.07,174.07,120409.0,168.0742,168.1414,167.1619,167.1619,120409.0
2019-09-27 13:00:00,174.06,174.49,173.65,173.87,158826.0,167.1523,167.5652,166.7586,166.9699,158826.0
2019-09-27 13:30:00,173.88,174.23,173.53,173.66,244107.0,166.9795,167.3156,166.6433,166.7682,244107.0
2019-09-27 14:00:00,173.68,173.71,172.95,173.02,265220.0,166.7874,166.8162,166.0864,166.1536,265220.0
2019-09-27 14:30:00,173.02,173.02,172.36,172.87,369157.0,166.1536,166.1536,165.5198,166.0095,369157.0
2019-09-27 15:00:00,172.89,173.47,172.87,173.03,387192.0,166.0287,166.5857,166.0095,166.1632,387192.0
2019-09-27 15:30:00,173.0,174.05,172.98,174.03,467983.0,166.1344,167.1427,166.1152,167.1235,467983.0
2019-09-30 09:30:00,174.17,174.9,173.45,174.5,406694.0,167.2579,167.959,166.5665,167.5749,406694.0
2019-09-30 10:00:00,174.52,174.91,174.37,174.46,235962.0,167.5941,167.9686,167.45,167.5364,235962.0
2019-09-30 10:30:00,174.45,174.54,173.97,174.38,245727.0,167.5268,167.6133,167.0659,167.4596,245727.0
2019-09-30 11:00:00,174.41,174.85,174.1,174.84,273204.0,167.4884,167.911,167.1907,167.9014,273204.0
2019-09-30 11:30:00,174.86,175.24,174.74,175.2,190774.0,167.9206,168.2855,167.8053,168.2471,190774.0
2019-09-30 12:00:00,175.2,175.36,174.91,175.11,153293.0,168.2471,168.4007,167.9686,168.1606,153293.0
2019-09-30 12:30:00,175.15,175.27,175.02,175.03,103414.0,168.1991,168.3143,168.0742,168.0838,103414.0
2019-09-30 13:00:00,175.03,175.45,175.03,175.21,132177.0,168.0838,168.4872,168.0838,168.2567,132177.0
2019-09-30 13:30:00,175.22,175.35,174.98,175.11,130758.0,168.2663,168.3911,168.0358,168.1606,130758.0
2019-09-30 14:00:00,175.11,175.21,174.93,174.96,136447.0,168.1606,168.2567,167.9878,168.0166,136447.0
2019-09-30 14:30:00,174.95,174.98,174.6,174.64,160691.0,168.007,168.0358,167.6709,167.7093,160691.0
2019-09-30 15:00:00,174.64,174.71,174.47,174.53,260373.0,167.7093,167.7765,167.546,167.6037,260373.0
2019-09-30 15:30:00,174.51,175.0,172.39,172.73,2300983.0,167.5845,168.055,165.5486,165.8751,2300983.0
2019-10-01 09:30:00,173.02,174.54,172.82,174.41,974910.0,166.1536,167.6133,165.9615,167.4884,974910.0
2019-10-01 10:00:00,174.4,174.4,172.84,173.5,613854.0,167.4788,167.4788,165.9807,166.6145,613854.0
2019-10-01 10:30:00,173.48,174.04,173.46,173.66,419774.0,166.5953,167.1331,166.5761,166.7682,419774.0
2019-10-01 11:00:00,173.65,173.79,173.27,173.64,319019.0,166.7586,166.893,166.3937,166.749,319019.0
2019-10-01 11:30:00,173.65,173.76,173.39,173.58,220489.0,166.7586,166.8642,166.5089,166.6914,220489.0
2019-10-01 12:00:00,173.56,173.62,172.9,173.57,320206.0,166.6722,166.7298,166.0383,166.6818,320206.0
2019-10-01 12:30:00,173.58,173.91,173.51,173.85,215524.0,166.6914,167.0083,166.6241,166.9506,215524.0
2019-10-01 13:00:00,173.86,173.94,173.67,173.83,299559.0,166.9603,167.0371,166.7778,166.9314,299559.0
2019-10-01 13:30:00,173.81,174.43,173.7,174.36,373535.0,166.9122,167.5076,166.8066,167.4404,373535.0
2019-10-01 14:00:00,174.35,174.6,174.28,174.52,314539.0,167.4308,167.6709,167.3636,167.5941,314539.0
2019-10-01 14:30:00,174.52,174.77,174.48,174.58,270497.0,167.5941,167.8341,167.5556,167.6517,270497.0
2019-10-01 15:00:00,174.56,174.82,174.41,174.66,233945.0,167.6325,167.8822,167.4884,167.7285,233945.0
2019-10-01 15:30:00,174.64,174.64,174.06,174.29,668030.0,167.7093,167.7093,167.1523,167.3732,668030.0
2019-10-02 09:30:00,172.64,172.94,170.9,171.42,854045.0,165.7887,166.0768,164.1177,164.6171,854045.0
2019-10-02 10:00:00,171.42,171.42,170.07,170.17,739205.0,164.6171,164.6171,163.3207,163.4167,739205.0
2019-10-02 10:30:00,170.15,170.15,169.11,169.48,824458.0,163.3975,163.3975,162.3988,162.7541,824458.0
2019-10-02 11:00:00,169.47,169.8,168.92,169.58,623312.0,162.7445,163.0614,162.2163,162.8501,623312.0
2019-10-02 11:30:00,169.58,170.0,169.13,169.91,415773.0,162.8501,163.2534,162.418,163.167,415773.0
2019-10-02 12:00:00,169.91,169.93,169.02,169.06,374951.0,163.167,163.1862,162.3123,162.3507,374951.0
2019-10-02 12:30:00,169.06,169.09,168.59,168.88,376358.0,162.3507,162.3796,161.8994,162.1779,376358.0
2019-10-02 13:00:00,168.85,169.43,168.71,169.34,337471.0,162.1491,162.7061,162.0146,162.6196,337471.0
2019-10-02 13:30:00,169.32,169.37,168.99,169.02,244119.0,162.6004,162.6484,162.2835,162.3123,244119.0
2019-10-02 14:00:00,169.03,169.78,168.75,169.58,376546.0,162.3219,163.0422,162.053,162.8501,376546.0
2019-10-02 14:30:00,169.58,170.23,169.51,170.17,292110.0,162.8501,163.4743,162.7829,163.4167,292110.0
2019-10-02 15:00:00,170.22,170.71,169.93,170.21,369418.0,163.4647,163.9353,163.1862,163.4551,369418.0
2019-10-02 15:30:00,170.21,170.64,169.71,169.85,1048581.0,163.4551,163.868,162.9749,163.1094,1048581.0
2019-10-03 09:30:00,169.91,171.13,169.85,170.79,631620.0,163.167,164.3386,163.1094,164.0121,631620.0
2019-10-03 10:00:00,170.75,170.77,168.63,170.58,735069.0,163.9737,163.9929,161.9378,163.8104,735069.0
2019-10-03 10:30:00,170.6,171.23,170.45,170.91,445322.0,163.8296,164.4346,163.6856,164.1273,445322.0
2019-10-03 11:00:00,170.89,172.49,170.68,171.97,373007.0,164.1081,165.6446,163.9065,165.1453,373007.0
2019-10-03 11:30:00,171.96,172.24,171.57,171.93,193295.0,165.1357,165.4045,164.7611,165.1068,193295.0
2019-10-03 12:00:00,171.95,172.24,171.7,172.14,237630.0,165.1261,165.4045,164.886,165.3085,237630.0
2019-10-03 12:30:00,172.12,172.63,172.08,172.53,169594.0,165.2893,165.7791,165.2509,165.683,169594.0
2019-10-03 13:00:00,172.54,172.71,172.35,172.5,190334.0,165.6926,165.8559,165.5102,165.6542,190334.0
2019-10-03 13:30:00,172.51,173.14,172.51,172.83,230119.0,165.6638,166.2688,165.6638,165.9711,230119.0
2019-10-03 14:00:00,172.87,172.88,172.38,172.7,247475.0,166.0095,166.0191,165.539,165.8463,247475.0
2019-10-03 14:30:00,172.72,172.73,172.4,172.48,183853.0,165.8655,165.8751,165.5582,165.635,183853.0
2019-10-03 15:00:00,172.49,172.56,172.14,172.36,227642.0,165.6446,165.7118,165.3085,165.5198,227642.0
2019-10-03 15:30:00,172.36,172.92,172.1,172.89,787041.0,165.5198,166.0576,165.2701,166.0287,787041.0
2019-10-04 09:30:00,174.68,175.78,174.44,175.73,727272.0,167.7477,168.8041,167.5172,168.756,727272.0
2019-10-04 10:00:00,175.74,176.06,175.63,175.76,338571.0,168.7656,169.0729,168.66,168.7848,338571.0
2019-10-04 10:30:00,175.76,175.82,174.83,175.35,269395.0,168.7848,168.8425,167.8918,168.3911,269395.0
2019-10-04 11:00:00,175.34,175.75,175.22,175.63,274229.0,168.3815,168.7752,168.2663,168.66,274229.0
2019-10-04 11:30:00,175.64,176.23,175.62,175.99,223899.0,168.6696,169.2362,168.6504,169.0057,223899.0
2019-10-04 12:00:00,176.01,176.35,175.89,176.03,231190.0,169.0249,169.3514,168.9097,169.0441,231190.0
2019-10-04 12:30:00,175.97,176.29,175.93,176.24,140510.0,168.9865,169.2938,168.9481,169.2458,140510.0
2019-10-04 13:00:00,176.22,176.28,176.04,176.2,149635.0,169.2266,169.2842,169.0537,169.2074,149635.0
2019-10-04 13:30:00,176.18,176.3,175.76,175.89,149153.0,169.1882,169.3034,168.7848,168.9097,149153.0
2019-10-04 14:00:00,175.91,176.39,175.75,176.33,191150.0,168.9289,169.3898,168.7752,169.3322,191150.0
2019-10-04 14:30:00,176.34,176.46,176.21,176.29,156485.0,169.3418,169.4571,169.217,169.2938,156485.0
2019-10-04 15:00:00,176.3,176.34,176.02,176.05,169893.0,169.3034,169.3418,169.0345,169.0633,169893.0
2019-10-04 15:30:00,176.04,176.52,175.96,175.97,829840.0,169.0537,169.5147,168.9769,168.9865,829840.0
2019-10-07 09:30:00,174.66,175.05,173.8,174.4,357424.0,167.7285,168.103,166.9026,167.4788,357424.0
2019-10-07 10:00:00,174.4,174.84,174.23,174.69,202673.0,167.4788,167.9014,167.3156,167.7573,202673.0
2019-10-07 10:30:00,174.68,174.92,174.43,174.86,163847.0,167.7477,167.9782,167.5076,167.9206,163847.0
2019-10-07 11:00:00,174.85,175.22,174.78,174.93,222102.0,167.911,168.2663,167.8437,167.9878,222102.0
2019-10-07 11:30:00,174.93,175.6,174.89,175.59,135462.0,167.9878,168.6312,167.9494,168.6216,135462.0
2019-10-07 12:00:00,175.58,175.58,174.74,174.74,140567.0,168.612,168.612,167.8053,167.8053,140567.0
2019-10-07 12:30:00,174.75,175.08,174.67,174.74,96543.0,167.8149,168.1318,167.7381,167.8053,96543.0
2019-10-07 13:00:00,174.74,174.9,174.47,174.73,110812.0,167.8053,167.959,167.546,167.7957,110812.0
2019-10-07 13:30:00,174.71,175.69,174.71,175.55,196353.0,167.7765,168.7176,167.7765,168.5832,196353.0
2019-10-07 14:00:00,175.55,175.59,175.11,175.29,142523.0,168.5832,168.6216,168.1606,168.3335,142523.0
2019-10-07 14:30:00,175.29,175.29,174.88,175.05,183167.0,168.3335,168.3335,167.9398,168.103,183167.0
2019-10-07 15:00:00,175.06,175.53,174.98,175.41,156982.0,168.1126,168.564,168.0358,168.4487,156982.0
2019-10-07 15:30:00,175.41,175.42,174.78,174.87,692003.0,168.4487,168.4583,167.8437,167.9302,692003.0
2019-10-08 09:30:00,173.57,174.18,172.74,172.74,549374.0,166.6818,167.2676,165.8847,165.8847,549374.0
2019-10-08 10:00:00,172.75,172.85,171.88,172.62,360268.0,165.8943,165.9903,165.0588,165.7695,360268.0
2019-10-08 10:30:00,172.61,173.53,172.47,173.49,305747.0,165.7599,166.6433,165.6254,166.6049,305747.0
2019-10-08 11:00:00,173.47,173.68,173.07,173.09,225985.0,166.5857,166.7874,166.2016,166.2208,225985.0
2019-10-08 11:30:00,173.1,173.34,172.87,173.15,167539.0,166.2304,166.4609,166.0095,166.2784,167539.0
2019-10-08 12:00:00,173.15,173.73,173.05,173.6,96397.0,166.2784,166.8354,166.1824,166.7106,96397.0
2019-10-08 12:30:00,173.55,174.4,173.4,173.79,154718.0,166.6626,167.4788,166.5185,166.893,154718.0
2019-10-08 13:00:00,173.79,174.05,173.46,173.99,114094.0,166.893,167.1427,166.5761,167.0851,114094.0
2019-10-08 13:30:00,173.99,174.18,173.78,173.84,128147.0,167.0851,167.2676,166.8834,166.941,128147.0
2019-10-08 14:00:00,173.84,174.09,173.54,173.99,138981.0,166.941,167.1811,166.653,167.0851,138981.0
2019-10-08 14:30:00,173.96,174.65,173.11,173.84,228927.0,167.0563,167.7189,166.24,166.941,228927.0
2019-10-08 15:00:00,173.86,174.2,173.16,173.6,186028.0,166.9603,167.2868,166.288,166.7106,186028.0
2019-10-08 15:30:00,173.59,173.77,172.35,172.41,511748.0,166.701,166.8738,165.5102,165.5678,511748.0
2019-10-09 09:30:00,174.11,174.74,173.63,174.62,395667.0,167.2003,167.8053,166.7394,167.6901,395667.0
2019-10-09 10:00:00,174.62,175.22,174.46,174.94,232167.0,167.6901,168.2663,167.5364,167.9974,232167.0
2019-10-09 10:30:00,174.97,175.37,174.74,175.29,145123.0,168.0262,168.4103,167.8053,168.3335,145123.0
2019-10-09 11:00:00,175.3,175.38,174.65,174.73,159884.0,168.3431,168.4199,167.7189,167.7957,159884.0
2019-10-09 11:30:00,174.74,175.53,174.74,175.4,144151.0,167.8053,168.564,167.8053,168.4391,144151.0
2019-10-09 12:00:00,175.42,175.58,175.37,175.48,121097.0,168.4583,168.612,168.4103,168.516,121097.0
2019-10-09 12:30:00,175.52,175.76,175.36,175.74,131803.0,168.5544,168.7848,168.4007,168.7656,131803.0
2019-10-09 13:00:00,175.75,175.99,175.27,175.34,143234.0,168.7752,169.0057,168.3143,168.3815,143234.0
2019-10-09 13:30:00,175.36,175.55,175.23,175.37,148251.0,168.4007,168.5832,168.2759,168.4103,148251.0
2019-10-09 14:00:00,175.4,175.64,175.28,175.4,121950.0,168.4391,168.6696,168.3239,168.4391,121950.0
2019-10-09 14:30:00,175.4,175.59,175.32,175.42,445446.0,168.4391,168.6216,168.3623,168.4583,445446.0
2019-10-09 15:00:00,175.41,175.53,175.33,175.42,268207.0,168.4487,168.564,168.3719,168.4583,268207.0
2019-10-09 15:30:00,175.43,175.5,174.67,174.9,579904.0,168.4679,168.5352,167.7381,167.959,579904.0
2019-10-10 09:30:00,173.87,175.29,173.59,175.11,633260.0,166.9699,168.3335,166.701,168.1606,633260.0
2019-10-10 10:00:00,175.15,175.32,174.33,174.9,315565.0,168.1991,168.3623,167.4116,167.959,315565.0
2019-10-10 10:30:00,174.96,175.52,174.67,175.45,270974.0,168.0166,168.5544,167.7381,168.4872,270974.0
2019-10-10 11:00:00,175.46,175.85,175.35,175.8,231983.0,168.4968,168.8713,168.3911,168.8233,231983.0
2019-10-10 11:30:00,175.83,175.91,175.44,175.73,234135.0,168.8521,168.9289,168.4775,168.756,234135.0
2019-10-10 12:00:00,175.71,175.82,175.26,175.32,128570.0,168.7368,168.8425,168.3047,168.3623,128570.0
2019-10-10 12:30:00,175.29,175.32,174.83,175.25,167870.0,168.3335,168.3623,167.8918,168.2951,167870.0
2019-10-10 13:00:00,175.25,175.4,175.08,175.19,90925.0,168.2951,168.4391,168.1318,168.2375,90925.0
2019-10-10 13:30:00,175.17,175.47,174.86,175.26,147248.0,168.2183,168.5064,167.9206,168.3047,147248.0
2019-10-10 14:00:00,175.29,175.3,174.31,174.97,154391.0,168.3335,168.3431,167.3924,168.0262,154391.0
2019-10-10 14:30:00,174.96,175.23,174.67,174.91,134979.0,168.0166,168.2759,167.7381,167.9686,134979.0
2019-10-10 15:00:00,174.91,175.08,174.83,175.05,203886.0,167.9686,168.1318,167.8918,168.103,203886.0
2019-10-10 15:30:00,175.08,175.17,174.67,175.0,545907.0,168.1318,168.2183,167.7381,168.055,545907.0
2019-10-11 09:30:00,176.87,178.74,176.87,178.65,1017565.0,169.8508,171.6466,169.8508,171.5602,1017565.0
2019-10-11 10:00:00,178.67,179.2,178.66,179.13,473853.0,171.5794,172.0883,171.5698,172.0211,473853.0
2019-10-11 10:30:00,179.15,179.18,178.04,178.36,302238.0,172.0403,172.0691,170.9744,171.2817,302238.0
2019-10-11 11:00:00,178.36,178.75,178.33,178.75,270190.0,171.2817,171.6562,171.2529,171.6562,270190.0
2019-10-11 11:30:00,178.75,179.0,178.22,178.38,257248.0,171.6562,171.8963,171.1472,171.3009,257248.0
2019-10-11 12:00:00,178.37,178.45,177.9,178.04,175033.0,171.2913,171.3681,170.8399,170.9744,175033.0
2019-10-11 12:30:00,178.04,178.23,177.05,178.17,176339.0,170.9744,171.1568,170.0237,171.0992,176339.0
2019-10-11 13:00:00,178.14,178.4,177.53,177.87,188838.0,171.0704,171.3201,170.4846,170.8111,188838.0
2019-10-11 13:30:00,177.89,178.48,177.75,178.39,155646.0,170.8303,171.3969,170.6959,171.3105,155646.0
2019-10-11 14:00:00,178.4,178.42,178.03,178.3,151357.0,171.3201,171.3393,170.9648,171.224,151357.0
2019-10-11 14:30:00,178.31,178.55,178.24,178.46,142472.0,171.2336,171.4641,171.1664,171.3777,142472.0
2019-10-11 15:00:00,178.44,178.59,178.32,178.46,194692.0,171.3585,171.5025,171.2433,171.3777,194692.0
2019-10-11 15:30:00,178.46,178.56,176.85,176.93,868500.0,171.3777,171.4737,169.8316,169.9084,868500.0
2019-10-14 09:30:00,177.38,178.09,177.38,178.01,322235.0,170.3406,171.0224,170.3406,170.9456,322235.0
2019-10-14 10:00:00,178.03,178.42,177.66,177.9,259047.0,170.9648,171.3393,170.6094,170.8399,259047.0
2019-10-14 10:30:00,177.9,178.34,177.87,178.3,136844.0,170.8399,171.2625,170.8111,171.224,136844.0
2019-10-14 11:00:00,178.3,178.36,177.6,177.7,122955.0,171.224,171.2817,170.5518,170.6479,122955.0
2019-10-14 11:30:00,177.68,177.87,177.62,177.77,98502.0,170.6287,170.8111,170.571,170.7151,98502.0
2019-10-14 12:00:00,177.75,177.81,177.23,177.33,103826.0,170.6959,170.7535,170.1965,170.2925,103826.0
2019-10-14 12:30:00,177.33,177.52,177.28,177.38,81354.0,170.2925,170.475,170.2445,170.3406,81354.0
2019-10-14 13:00:00,177.37,177.55,177.26,177.36,69612.0,170.331,170.5038,170.2253,170.3214,69612.0
2019-10-14 13:30:00,177.35,177.47,177.11,177.45,123848.0,170.3117,170.427,170.0813,170.4078,123848.0
2019-10-14 14:00:00,177.47,177.79,177.45,177.68,108271.0,170.427,170.7343,170.4078,170.6287,108271.0
2019-10-14 14:30:00,177.69,177.7,177.43,177.66,94274.0,170.6383,170.6479,170.3886,170.6094,94274.0
2019-10-14 15:00:00,177.62,177.69,177.46,177.51,108610.0,170.571,170.6383,170.4174,170.4654,108610.0
2019-10-14 15:30:00,177.52,177.52,177.13,177.37,484454.0,170.475,170.475,170.1005,170.331,484454.0
2019-10-15 09:30:00,178.13,178.34,177.55,177.87,498971.0,171.0608,171.2625,170.5038,170.8111,498971.0
2019-10-15 10:00:00,177.87,179.22,177.86,179.11,406172.0,170.8111,172.1075,170.8015,172.0019,406172.0
2019-10-15 10:30:00,179.12,179.33,178.85,179.3,262859.0,172.0115,172.2132,171.7522,172.1844,262859.0
2019-10-15 11:00:00,179.31,179.43,179.04,179.32,281351.0,172.194,172.3092,171.9347,172.2036,281351.0
2019-10-15 11:30:00,179.29,179.34,178.93,179.09,130303.0,172.1748,172.2228,171.829,171.9827,130303.0
2019-10-15 12:00:00,179.13,179.24,178.6,178.63,141601.0,172.0211,172.1267,171.5121,171.541,141601.0
2019-10-15 12:30:00,178.63,178.8,178.5,178.61,134403.0,171.541,171.7042,171.4161,171.5217,134403.0
2019-10-15 13:00:00,178.62,178.84,178.61,178.65,105560.0,171.5313,171.7426,171.5217,171.5602,105560.0
2019-10-15 13:30:00,178.66,178.91,178.56,178.85,156470.0,171.5698,171.8098,171.4737,171.7522,156470.0
2019-10-15 14:00:00,178.85,179.14,178.85,179.01,109247.0,171.7522,172.0307,171.7522,171.9059,109247.0
2019-10-15 14:30:00,179.03,179.07,178.84,178.92,134338.0,171.9251,171.9635,171.7426,171.8194,134338.0
2019-10-15 15:00:00,178.89,178.93,178.59,178.92,147565.0,171.7906,171.829,171.5025,171.8194,147565.0
2019-10-15 15:30:00,178.92,178.98,178.61,178.69,439232.0,171.8194,171.8771,171.5217,171.5986,439232.0
2019-10-16 09:30:00,177.92,177.92,176.35,176.81,704839.0,170.8591,170.8591,169.3514,169.7932,704839.0
2019-10-16 10:00:00,176.73,177.17,176.27,177.08,433029.0,169.7164,170.1389,169.2746,170.0525,433029.0
2019-10-16 10:30:00,177.08,177.86,176.79,177.69,275702.0,170.0525,170.8015,169.774,170.6383,275702.0
2019-10-16 11:00:00,177.69,177.95,177.43,177.5,308009.0,170.6383,170.8879,170.3886,170.4558,308009.0
2019-10-16 11:30:00,177.5,177.63,177.19,177.3,232326.0,170.4558,170.5806,170.1581,170.2637,232326.0
2019-10-16 12:00:00,177.31,177.53,177.27,177.44,159392.0,170.2733,170.4846,170.2349,170.3982,159392.0
2019-10-16 12:30:00,177.45,177.67,177.31,177.54,124669.0,170.4078,170.619,170.2733,170.4942,124669.0
2019-10-16 13:00:00,177.53,177.66,177.41,177.59,137156.0,170.4846,170.6094,170.3694,170.5422,137156.0
2019-10-16 13:30:00,177.59,177.81,177.54,177.62,187436.0,170.5422,170.7535,170.4942,170.571,187436.0
2019-10-16 14:00:00,177.64,177.98,177.62,177.94,152049.0,170.5902,170.9167,170.571,170.8783,152049.0
2019-10-16 14:30:00,177.96,178.26,177.95,178.18,195998.0,170.8975,171.1856,170.8879,171.1088,195998.0
2019-10-16 15:00:00,178.19,178.2,177.52,177.63,243136.0,171.1184,171.128,170.475,170.5806,243136.0
2019-10-16 15:30:00,177.61,177.87,177.46,177.86,740476.0,170.5614,170.8111,170.4174,170.8015,740476.0
2019-10-17 09:30:00,178.89,179.19,178.03,178.76,334986.0,171.7906,172.0787,170.9648,171.6658,334986.0
2019-10-17 10:00:00,178.76,178.88,178.13,178.3,182009.0,171.6658,171.781,171.0608,171.224,182009.0
2019-10-17 10:30:00,178.27,178.33,177.81,177.9,190785.0,171.1952,171.2529,170.7535,170.8399,190785.0
2019-10-17 11:00:00,177.89,178.03,177.56,177.71,144814.0,170.8303,170.9648,170.5134,170.6575,144814.0
2019-10-17 11:30:00,177.71,177.86,177.54,177.76,196366.0,170.6575,170.8015,170.4942,170.7055,196366.0
2019-10-17 12:00:00,177.78,177.84,177.5,177.72,179827.0,170.7247,170.7823,170.4558,170.6671,179827.0
2019-10-17 12:30:00,177.72,178.04,177.7,178.04,125587.0,170.6671,170.9744,170.6479,170.9744,125587.0
2019-10-17 13:00:00,178.07,178.29,177.97,178.2,118476.0,171.0032,171.2144,170.9071,171.128,118476.0
2019-10-17 13:30:00,178.24,178.29,177.9,177.91,131266.0,171.1664,171.2144,170.8399,170.8495,131266.0
2019-10-17 14:00:00,177.93,177.96,177.72,177.88,134192.0,170.8687,170.8975,170.6671,170.8207,134192.0
2019-10-17 14:30:00,177.88,178.12,177.71,178.01,119605.0,170.8207,171.0512,170.6575,170.9456,119605.0
2019-10-17 15:00:00,178.02,178.12,177.8,178.11,171185.0,170.9552,171.0512,170.7439,171.0416,171185.0
2019-10-17 15:30:00,178.12,178.26,177.7,177.99,429457.0,171.0512,171.1856,170.6479,170.9263,429457.0
2019-10-18 09:30:00,177.9,178.2,177.2,177.43,888397.0,170.8399,171.128,170.1677,170.3886,888397.0
2019-10-18 10:00:00,177.47,177.58,176.93,177.33,227221.0,170.427,170.5326,169.9084,170.2925,227221.0
2019-10-18 10:30:00,177.32,177.37,176.63,176.84,254079.0,170.2829,170.331,169.6203,169.822,254079.0
2019-10-18 11:00:00,176.84,177.04,176.61,177.0,223076.0,169.822,170.0141,169.6011,169.9756,223076.0
2019-10-18 11:30:00,177.0,177.09,175.43,175.44,339328.0,169.9756,170.0621,168.4679,168.4775,339328.0
2019-10-18 12:00:00,175.43,175.56,174.56,174.72,384524.0,168.4679,168.5928,167.6325,167.7861,384524.0
2019-10-18 12:30:00,174.7,175.42,174.55,175.24,237155.0,167.7669,168.4583,167.6229,168.2855,237155.0
2019-10-18 13:00:00,175.25,175.92,175.22,175.73,222354.0,168.2951,168.9385,168.2663,168.756,222354.0
2019-10-18 13:30:00,175.73,176.08,175.68,175.95,174831.0,168.756,169.0921,168.708,168.9673,174831.0
2019-10-18 14:00:00,175.99,176.16,175.76,176.14,118022.0,169.0057,169.169,168.7848,169.1498,118022.0
2019-10-18 14:30:00,176.14,176.17,175.84,175.96,139023.0,169.1498,169.1786,168.8617,168.9769,139023.0
2019-10-18 15:00:00,175.97,176.17,175.93,175.96,203063.0,168.9865,169.1786,168.9481,168.9769,203063.0
2019-10-18 15:30:00,175.94,176.04,175.68,175.68,557904.0,168.9577,169.0537,168.708,168.708,557904.0
2019-10-21 09:30:00,176.0,176.5,174.61,174.88,465076.0,169.0153,169.4955,167.6805,167.9398,465076.0
2019-10-21 10:00:00,174.86,175.31,174.82,175.1,284714.0,167.9206,168.3527,167.8822,168.151,284714.0
2019-10-21 10:30:00,175.1,175.45,174.83,175.11,287857.0,168.151,168.4872,167.8918,168.1606,287857.0
2019-10-21 11:00:00,175.13,175.67,175.1,175.6,221464.0,168.1798,168.6984,168.151,168.6312,221464.0
2019-10-21 11:30:00,175.63,175.65,175.13,175.44,194149.0,168.66,168.6792,168.1798,168.4775,194149.0
2019-10-21 12:00:00,175.44,175.89,175.35,175.85,186767.0,168.4775,168.9097,168.3911,168.8713,186767.0
2019-10-21 12:30:00,175.85,176.2,175.85,176.11,140071.0,168.8713,169.2074,168.8713,169.121,140071.0
2019-10-21 13:00:00,176.1,176.37,176.04,176.35,117451.0,169.1114,169.3706,169.0537,169.3514,117451.0
2019-10-21 13:30:00,176.33,176.41,176.0,176.04,110980.0,169.3322,169.4091,169.0153,169.0537,110980.0
2019-10-21 14:00:00,176.04,176.34,176.02,176.18,128189.0,169.0537,169.3418,169.0345,169.1882,128189.0
2019-10-21 14:30:00,176.19,176.58,176.19,176.54,117693.0,169.1978,169.5723,169.1978,169.5339,117693.0
2019-10-21 15:00:00,176.54,176.64,176.48,176.57,161009.0,169.5339,169.6299,169.4763,169.5627,161009.0
2019-10-21 15:30:00,176.58,176.73,176.42,176.46,414321.0,169.5723,169.7164,169.4187,169.4571,414321.0
2019-10-22 09:30:00,177.0,177.79,176.83,177.15,336808.0,169.9756,170.7343,169.8124,170.1197,336808.0
2019-10-22 10:00:00,177.15,177.47,176.18,176.59,367746.0,170.1197,170.427,169.1882,169.5819,367746.0
2019-10-22 10:30:00,176.61,176.77,176.22,176.33,224457.0,169.6011,169.7548,169.2266,169.3322,224457.0
2019-10-22 11:00:00,176.33,176.33,175.28,175.36,213108.0,169.3322,169.3322,168.3239,168.4007,213108.0
2019-10-22 11:30:00,175.38,175.6,174.45,174.55,242073.0,168.4199,168.6312,167.5268,167.6229,242073.0
2019-10-22 12:00:00,174.54,174.54,174.03,174.13,226206.0,167.6133,167.6133,167.1235,167.2195,226206.0
2019-10-22 12:30:00,174.13,174.4,173.81,174.24,324128.0,167.2195,167.4788,166.9122,167.3252,324128.0
2019-10-22 13:00:00,174.24,174.38,173.88,173.91,202017.0,167.3252,167.4596,166.9795,167.0083,202017.0
2019-10-22 13:30:00,173.92,173.93,172.6,172.6,400544.0,167.0179,167.0275,165.7503,165.7503,400544.0
2019-10-22 14:00:00,172.61,172.99,172.36,172.71,394332.0,165.7599,166.1248,165.5198,165.8559,394332.0
2019-10-22 14:30:00,172.72,172.8,171.93,171.97,457429.0,165.8655,165.9423,165.1068,165.1453,457429.0
2019-10-22 15:00:00,171.99,172.02,171.31,171.67,625294.0,165.1645,165.1933,164.5114,164.8572,625294.0
2019-10-22 15:30:00,171.66,172.0,170.78,170.88,1349531.0,164.8476,165.1741,164.0025,164.0985,1349531.0
2019-10-23 09:30:00,170.99,172.17,170.18,171.31,757806.0,164.2041,165.3373,163.4263,164.5114,757806.0
2019-10-23 10:00:00,171.33,171.83,171.22,171.7,278950.0,164.5307,165.0108,164.425,164.886,278950.0
2019-10-23 10:30:00,171.69,171.72,171.21,171.64,230037.0,164.8764,164.9052,164.4154,164.8284,230037.0
2019-10-23 11:00:00,171.64,172.03,171.56,171.97,268549.0,164.8284,165.2029,164.7515,165.1453,268549.0
2019-10-23 11:30:00,171.98,172.02,171.34,171.37,152743.0,165.1549,165.1933,164.5403,164.5691,152743.0
2019-10-23 12:00:00,171.36,171.43,170.41,170.6,286841.0,164.5595,164.6267,163.6472,163.8296,286841.0
2019-10-23 12:30:00,170.6,170.98,170.59,170.95,158666.0,163.8296,164.1945,163.82,164.1657,158666.0
2019-10-23 13:00:00,170.94,171.11,170.7,170.71,183026.0,164.1561,164.3194,163.9257,163.9353,183026.0
2019-10-23 13:30:00,170.73,170.95,170.55,170.6,135859.0,163.9545,164.1657,163.7816,163.8296,135859.0
2019-10-23 14:00:00,170.61,170.62,170.18,170.36,225529.0,163.8392,163.8488,163.4263,163.5992,225529.0
2019-10-23 14:30:00,170.37,170.59,170.26,170.51,279680.0,163.6088,163.82,163.5031,163.7432,279680.0
2019-10-23 15:00:00,170.48,170.79,170.28,170.78,253027.0,163.7144,164.0121,163.5223,164.0025,253027.0
2019-10-23 15:30:00,170.79,171.36,170.78,171.29,581406.0,164.0121,164.5595,164.0025,164.4922,581406.0
2019-10-24 09:30:00,173.42,174.48,173.4,173.61,907532.0,166.5377,167.5556,166.5185,166.7202,907532.0
2019-10-24 10:00:00,173.61,174.77,173.59,174.73,424098.0,166.7202,167.8341,166.701,167.7957,424098.0
2019-10-24 10:30:00,174.74,174.99,174.25,174.92,347718.0,167.8053,168.0454,167.3348,167.9782,347718.0
2019-10-24 11:00:00,174.96,175.47,174.85,175.05,356513.0,168.0166,168.5064,167.911,168.103,356513.0
2019-10-24 11:30:00,175.08,175.96,175.08,175.85,298708.0,168.1318,168.9769,168.1318,168.8713,298708.0
2019-10-24 12:00:00,175.87,176.1,175.36,175.87,246874.0,168.8905,169.1114,168.4007,168.8905,246874.0
2019-10-24 12:30:00,175.85,176.15,175.8,175.9,175724.0,168.8713,169.1594,168.8233,168.9193,175724.0
2019-10-24 13:00:00,175.9,175.91,175.44,175.46,271834.0,168.9193,168.9289,168.4775,168.4968,271834.0
2019-10-24 13:30:00,175.45,175.52,174.72,174.86,341138.0,168.4872,168.5544,167.7861,167.9206,341138.0
2019-10-24 14:00:00,174.86,175.48,174.79,175.42,291822.0,167.9206,168.516,167.8533,168.4583,291822.0
2019-10-24 14:30:00,175.42,175.82,175.28,175.76,249924.0,168.4583,168.8425,168.3239,168.7848,249924.0
2019-10-24 15:00:00,175.76,176.39,175.7,176.2,450938.0,168.7848,169.3898,168.7272,169.2074,450938.0
2019-10-24 15:30:00,176.2,176.87,176.06,176.41,1178866.0,169.2074,169.8508,169.0729,169.4091,1178866.0
2019-10-25 09:30:00,174.93,178.15,173.5,177.39,1635062.0,167.9878,171.08,166.6145,170.3502,1635062.0
2019-10-25 10:00:00,177.36,179.15,177.2,178.73,819334.0,170.3214,172.0403,170.1677,171.637,819334.0
2019-10-25 10:30:00,178.75,178.94,177.66,178.71,480821.0,171.6562,171.8386,170.6094,171.6178,480821.0
2019-10-25 11:00:00,178.71,178.92,178.18,178.76,489491.0,171.6178,171.8194,171.1088,171.6658,489491.0
2019-10-25 11:30:00,178.76,179.04,178.48,178.81,357658.0,171.6658,171.9347,171.3969,171.7138,357658.0
2019-10-25 12:00:00,178.81,178.92,178.24,178.82,321790.0,171.7138,171.8194,171.1664,171.7234,321790.0
2019-10-25 12:30:00,178.84,178.92,178.23,178.34,278395.0,171.7426,171.8194,171.1568,171.2625,278395.0
2019-10-25 13:00:00,178.36,178.54,178.01,178.41,335573.0,171.2817,171.4545,170.9456,171.3297,335573.0
2019-10-25 13:30:00,178.41,178.88,178.17,178.62,391488.0,171.3297,171.781,171.0992,171.5313,391488.0
2019-10-25 14:00:00,178.63,178.83,178.37,178.81,362984.0,171.541,171.733,171.2913,171.7138,362984.0
2019-10-25 14:30:00,178.8,178.82,177.81,178.2,416945.0,171.7042,171.7234,170.7535,171.128,416945.0
2019-10-25 15:00:00,178.2,178.31,177.82,178.06,328052.0,171.128,171.2336,170.7631,170.9936,328052.0
2019-10-25 15:30:00,178.07,178.16,177.75,177.78,947938.0,171.0032,171.0896,170.6959,170.7247,947938.0
2019-10-28 09:30:00,178.93,179.47,178.35,178.86,662830.0,171.829,172.3476,171.2721,171.7618,662830.0
2019-10-28 10:00:00,178.82,178.98,178.66,178.82,309330.0,171.7234,171.8771,171.5698,171.7234,309330.0
2019-10-28 10:30:00,178.84,179.24,178.69,179.2,325096.0,171.7426,172.1267,171.5986,172.0883,325096.0
2019-10-28 11:00:00,179.18,179.47,179.07,179.33,191820.0,172.0691,172.3476,171.9635,172.2132,191820.0
2019-10-28 11:30:00,179.33,179.49,179.18,179.39,159290.0,172.2132,172.3668,172.0691,172.2708,159290.0
2019-10-28 12:00:00,179.39,179.49,179.08,179.37,220495.0,172.2708,172.3668,171.9731,172.2516,220495.0
2019-10-28 12:30:00,179.37,179.59,179.28,179.34,166508.0,172.2516,172.4629,172.1652,172.2228,166508.0
2019-10-28 13:00:00,179.35,179.6,179.15,179.56,149843.0,172.2324,172.4725,172.0403,172.434,149843.0
2019-10-28 13:30:00,179.56,180.0,179.51,179.97,236008.0,172.434,172.8566,172.386,172.8278,236008.0
2019-10-28 14:00:00,179.97,180.05,179.84,179.95,280413.0,172.8278,172.9046,172.7029,172.8086,280413.0
2019-10-28 14:30:00,179.95,180.13,179.88,180.03,202539.0,172.8086,172.9814,172.7413,172.8854,202539.0
2019-10-28 15:00:00,180.04,180.18,179.99,180.11,228489.0,172.895,173.0294,172.847,172.9622,228489.0
2019-10-28 15:30:00,180.12,180.12,179.53,179.81,687881.0,172.9718,172.9718,172.4052,172.6741,687881.0
2019-10-29 09:30:00,179.8,180.0,178.9,179.43,538442.0,172.6645,172.8566,171.8002,172.3092,538442.0
2019-10-29 10:00:00,179.43,179.45,178.62,179.08,360716.0,172.3092,172.3284,171.5313,171.9731,360716.0
2019-10-29 10:30:00,179.06,179.49,178.9,179.45,317371.0,171.9539,172.3668,171.8002,172.3284,317371.0
2019-10-29 11:00:00,179.45,179.75,178.87,179.14,261126.0,172.3284,172.6165,171.7714,172.0307,261126.0
2019-10-29 11:30:00,179.11,179.33,178.55,178.74,212994.0,172.0019,172.2132,171.4641,171.6466,212994.0
2019-10-29 12:00:00,178.71,179.15,178.57,179.14,206485.0,171.6178,172.0403,171.4833,172.0307,206485.0
2019-10-29 12:30:00,179.14,179.23,178.79,178.81,136712.0,172.0307,172.1171,171.6946,171.7138,136712.0
2019-10-29 13:00:00,178.81,179.09,178.56,178.57,135332.0,171.7138,171.9827,171.4737,171.4833,135332.0
2019-10-29 13:30:00,178.57,178.64,178.41,178.42,152588.0,171.4833,171.5506,171.3297,171.3393,152588.0
2019-10-29 14:00:00,178.41,178.42,177.63,177.88,275211.0,171.3297,171.3393,170.5806,170.8207,275211.0
2019-10-29 14:30:00,177.89,178.28,177.83,178.15,181060.0,170.8303,171.2048,170.7727,171.08,181060.0
2019-10-29 15:00:00,178.15,178.17,177.71,177.74,217915.0,171.08,171.0992,170.6575,170.6863,217915.0
2019-10-29 15:30:00,177.74,177.8,177.37,177.63,718233.0,170.6863,170.7439,170.331,170.5806,718233.0
2019-10-30 09:30:00,177.79,178.0,176.39,177.49,375181.0,170.7343,170.936,169.3898,170.4462,375181.0
2019-10-30 10:00:00,177.49,178.22,176.98,178.02,197894.0,170.4462,171.1472,169.9564,170.9552,197894.0
2019-10-30 10:30:00,178.0,178.62,178.0,178.46,180276.0,170.936,171.5313,170.936,171.3777,180276.0
2019-10-30 11:00:00,178.49,178.59,178.23,178.32,143871.0,171.4065,171.5025,171.1568,171.2433,143871.0
2019-10-30 11:30:00,178.3,178.38,177.74,177.81,189659.0,171.224,171.3009,170.6863,170.7535,189659.0
2019-10-30 12:00:00,177.81,178.1,177.73,178.05,145269.0,170.7535,171.032,170.6767,170.984,145269.0
2019-10-30 12:30:00,178.07,178.26,177.75,177.77,137892.0,171.0032,171.1856,170.6959,170.7151,137892.0
2019-10-30 13:00:00,177.78,178.05,177.7,178.0,116462.0,170.7247,170.984,170.6479,170.936,116462.0
2019-10-30 13:30:00,177.99,178.1,177.66,177.72,181292.0,170.9263,171.032,170.6094,170.6671,181292.0
2019-10-30 14:00:00,177.69,178.31,177.54,177.9,197070.0,170.6383,171.2336,170.4942,170.8399,197070.0
2019-10-30 14:30:00,177.9,178.6,177.55,178.55,250826.0,170.8399,171.5121,170.5038,171.4641,250826.0
2019-10-30 15:00:00,178.58,179.42,178.54,179.27,280631.0,171.4929,172.2996,171.4545,172.1556,280631.0
2019-10-30 15:30:00,179.27,179.38,178.95,179.21,566977.0,172.1556,172.2612,171.8483,172.0979,566977.0
2019-10-31 09:30:00,179.25,179.7,178.86,179.03,397739.0,172.1363,172.5685,171.7618,171.9251,397739.0
2019-10-31 10:00:00,179.02,179.24,178.73,178.91,139423.0,171.9155,172.1267,171.637,171.8098,139423.0
2019-10-31 10:30:00,178.9,179.05,178.01,179.02,261142.0,171.8002,171.9443,170.9456,171.9155,261142.0
2019-10-31 11:00:00,178.96,179.27,178.87,178.89,264289.0,171.8579,172.1556,171.7714,171.7906,264289.0
2019-10-31 11:30:00,178.89,179.07,178.58,178.81,168298.0,171.7906,171.9635,171.4929,171.7138,168298.0
2019-10-31 12:00:00,178.82,179.04,178.51,178.91,180496.0,171.7234,171.9347,171.4257,171.8098,180496.0
2019-10-31 12:30:00,178.9,178.93,178.53,178.69,152088.0,171.8002,171.829,171.4449,171.5986,152088.0
2019-10-31 13:00:00,178.68,178.94,178.51,178.94,135081.0,171.589,171.8386,171.4257,171.8386,135081.0
2019-10-31 13:30:00,178.93,179.26,178.88,179.0,189556.0,171.829,172.1459,171.781,171.8963,189556.0
2019-10-31 14:00:00,179.04,179.12,178.76,179.07,236304.0,171.9347,172.0115,171.6658,171.9635,236304.0
2019-10-31 14:30:00,179.06,179.18,178.14,178.19,281408.0,171.9539,172.0691,171.0704,171.1184,281408.0
2019-10-31 15:00:00,178.2,178.76,178.19,178.47,231126.0,171.128,171.6658,171.1184,171.3873,231126.0
2019-10-31 15:30:00,178.48,178.95,178.04,178.82,812747.0,171.3969,171.8483,170.9744,171.7234,812747.0
2019-11-01 09:30:00,180.13,180.77,179.56,180.51,640981.0,172.9814,173.596,172.434,173.3463,640981.0
2019-11-01 10:00:00,180.45,181.32,180.14,180.78,484546.0,173.2887,174.1242,172.991,173.6056,484546.0
2019-11-01 10:30:00,180.8,180.92,180.14,180.36,278047.0,173.6248,173.7401,172.991,173.2023,278047.0
2019-11-01 11:00:00,180.34,180.48,180.11,180.39,211087.0,173.1831,173.3175,172.9622,173.2311,211087.0
2019-11-01 11:30:00,180.37,180.41,180.11,180.2,247127.0,173.2119,173.2503,172.9622,173.0486,247127.0
2019-11-01 12:00:00,180.21,180.36,179.57,180.34,320769.0,173.0582,173.2023,172.4436,173.1831,320769.0
2019-11-01 12:30:00,180.37,180.62,180.03,180.09,173135.0,173.2119,173.452,172.8854,172.943,173135.0
2019-11-01 13:00:00,180.08,180.42,180.08,180.31,173460.0,172.9334,173.2599,172.9334,173.1543,173460.0
2019-11-01 13:30:00,180.34,180.69,180.31,180.43,217988.0,173.1831,173.5192,173.1543,173.2695,217988.0
2019-11-01 14:00:00,180.42,180.53,180.26,180.41,181828.0,173.2599,173.3655,173.1063,173.2503,181828.0
2019-11-01 14:30:00,180.41,180.47,180.27,180.36,156233.0,173.2503,173.3079,173.1159,173.2023,156233.0
2019-11-01 15:00:00,180.34,180.44,180.21,180.4,179523.0,173.1831,173.2791,173.0582,173.2407,179523.0
2019-11-01 15:30:00,180.42,180.91,180.37,180.9,592854.0,173.2599,173.7305,173.2119,173.7209,592854.0
2019-11-04 09:30:00,182.08,182.4,181.09,181.18,567641.0,174.854,175.1613,173.9033,173.9898,567641.0
2019-11-04 10:00:00,181.22,181.58,180.77,181.41,484768.0,174.0282,174.3739,173.596,174.2106,484768.0
2019-11-04 10:30:00,181.41,181.49,180.37,180.44,267969.0,174.2106,174.2874,173.2119,173.2791,267969.0
2019-11-04 11:00:00,180.46,180.91,180.13,180.2,404303.0,173.2983,173.7305,172.9814,173.0486,404303.0
2019-11-04 11:30:00,180.2,180.27,179.82,179.84,191682.0,173.0486,173.1159,172.6837,172.7029,191682.0
2019-11-04 12:00:00,179.84,180.06,179.56,179.75,219591.0,172.7029,172.9142,172.434,172.6165,219591.0
2019-11-04 12:30:00,179.75,179.85,179.54,179.67,166308.0,172.6165,172.7125,172.4148,172.5397,166308.0
2019-11-04 13:00:00,179.67,179.89,179.47,179.77,171416.0,172.5397,172.7509,172.3476,172.6357,171416.0
2019-11-04 13:30:00,179.78,179.8,179.25,179.25,208152.0,172.6453,172.6645,172.1363,172.1363,208152.0
2019-11-04 14:00:00,179.24,179.59,179.2,179.37,198374.0,172.1267,172.4629,172.0883,172.2516,198374.0
2019-11-04 14:30:00,179.37,179.54,179.09,179.16,248647.0,172.2516,172.4148,171.9827,172.0499,248647.0
2019-11-04 15:00:00,179.16,179.18,178.81,178.93,238281.0,172.0499,172.0691,171.7138,171.829,238281.0
2019-11-04 15:30:00,178.95,179.19,178.84,178.99,419487.0,171.8483,172.0787,171.7426,171.8867,419487.0
2019-11-05 09:30:00,179.07,179.56,177.21,177.54,560262.0,171.9635,172.434,170.1773,170.4942,560262.0
2019-11-05 10:00:00,177.63,178.09,176.26,176.65,586520.0,170.5806,171.0224,169.265,169.6395,586520.0
2019-11-05 10:30:00,176.63,176.7,175.18,175.55,534389.0,169.6203,169.6875,168.2279,168.5832,534389.0
2019-11-05 11:00:00,175.57,176.05,175.51,175.98,476704.0,168.6024,169.0633,168.5448,168.9961,476704.0
2019-11-05 11:30:00,175.97,176.61,175.83,176.3,320262.0,168.9865,169.6011,168.8521,169.3034,320262.0
2019-11-05 12:00:00,176.3,176.41,175.89,176.27,234435.0,169.3034,169.4091,168.9097,169.2746,234435.0
2019-11-05 12:30:00,176.26,176.54,176.12,176.16,192538.0,169.265,169.5339,169.1306,169.169,192538.0
2019-11-05 13:00:00,176.16,176.2,175.9,175.93,334466.0,169.169,169.2074,168.9193,168.9481,334466.0
2019-11-05 13:30:00,175.92,175.92,175.51,175.73,381064.0,168.9385,168.9385,168.5448,168.756,381064.0
2019-11-05 14:00:00,175.75,176.04,175.7,175.96,197946.0,168.7752,169.0537,168.7272,168.9769,197946.0
2019-11-05 14:30:00,175.98,176.31,175.66,176.29,237778.0,168.9961,169.313,168.6888,169.2938,237778.0
2019-11-05 15:00:00,176.29,176.56,176.27,176.3,238546.0,169.2938,169.5531,169.2746,169.3034,238546.0
2019-11-05 15:30:00,176.3,176.82,176.21,176.35,643503.0,169.3034,169.8028,169.217,169.3514,643503.0
2019-11-06 09:30:00,176.37,177.65,176.14,177.6,468422.0,169.3706,170.5998,169.1498,170.5518,468422.0
2019-11-06 10:00:00,177.6,177.88,177.36,177.62,269947.0,170.5518,170.8207,170.3214,170.571,269947.0
2019-11-06 10:30:00,177.61,177.74,177.27,177.31,259178.0,170.5614,170.6863,170.2349,170.2733,259178.0
2019-11-06 11:00:00,177.31,177.81,177.25,177.44,196566.0,170.2733,170.7535,170.2157,170.3982,196566.0
2019-11-06 11:30:00,177.44,177.92,176.99,177.63,272912.0,170.3982,170.8591,169.966,170.5806,272912.0
2019-11-06 12:00:00,177.63,178.19,177.52,177.84,169216.0,170.5806,171.1184,170.475,170.7823,169216.0
2019-11-06 12:30:00,177.84,178.11,177.7,177.93,183658.0,170.7823,171.0416,170.6479,170.8687,183658.0
2019-11-06 13:00:00,177.93,178.04,177.59,177.68,131880.0,170.8687,170.9744,170.5422,170.6287,131880.0
2019-11-06 13:30:00,177.68,177.75,177.26,177.45,179736.0,170.6287,170.6959,170.2253,170.4078,179736.0
2019-11-06 14:00:00,177.45,177.53,177.28,177.42,132138.0,170.4078,170.4846,170.2445,170.379,132138.0
2019-11-06 14:30:00,177.42,177.57,177.33,177.55,88931.0,170.379,170.523,170.2925,170.5038,88931.0
2019-11-06 15:00:00,177.54,177.94,177.46,177.7,229348.0,170.4942,170.8783,170.4174,170.6479,229348.0
2019-11-06 15:30:00,177.7,177.77,176.5,176.75,1122257.0,170.6479,170.7151,169.4955,169.7356,1122257.0
2019-11-07 09:30:00,177.35,178.42,176.85,177.76,432595.0,170.3117,171.3393,169.8316,170.7055,432595.0
2019-11-07 10:00:00,177.8,178.58,177.77,178.46,287554.0,170.7439,171.4929,170.7151,171.3777,287554.0
2019-11-07 10:30:00,178.47,179.48,178.47,179.3,457220.0,171.3873,172.3572,171.3873,172.1844,457220.0
2019-11-07 11:00:00,179.29,179.76,179.18,179.76,271620.0,172.1748,172.6261,172.0691,172.6261,271620.0
2019-11-07 11:30:00,179.74,179.95,179.39,179.91,239121.0,172.6069,172.8086,172.2708,172.7702,239121.0
2019-11-07 12:00:00,179.92,179.94,179.23,179.47,144712.0,172.7798,172.799,172.1171,172.3476,144712.0
2019-11-07 12:30:00,179.47,179.5,179.23,179.33,114593.0,172.3476,172.3764,172.1171,172.2132,114593.0
2019-11-07 13:00:00,179.34,179.84,179.25,179.81,148754.0,172.2228,172.7029,172.1363,172.6741,148754.0
2019-11-07 13:30:00,179.81,180.17,179.61,180.07,302643.0,172.6741,173.0198,172.4821,172.9238,302643.0
2019-11-07 14:00:00,180.06,180.45,179.94,180.36,201449.0,172.9142,173.2887,172.799,173.2023,201449.0
2019-11-07 14:30:00,180.35,180.65,179.77,180.14,285789.0,173.1927,173.4808,172.6357,172.991,285789.0
2019-11-07 15:00:00,180.14,180.18,179.32,179.66,206281.0,172.991,173.0294,172.2036,172.5301,206281.0
2019-11-07 15:30:00,179.68,179.89,178.12,178.39,1229312.0,172.5493,172.7509,171.0512,171.3105,1229312.0
2019-11-08 09:30:00,178.38,179.45,178.38,178.67,395681.0,171.3009,172.3284,171.3009,171.5794,395681.0
2019-11-08 10:00:00,178.61,178.84,178.26,178.64,240714.0,171.5217,171.7426,171.1856,171.5506,240714.0
2019-11-08 10:30:00,178.63,178.95,178.26,178.51,166255.0,171.541,171.8483,171.1856,171.4257,166255.0
2019-11-08 11:00:00,178.53,178.66,177.95,178.04,186149.0,171.4449,171.5698,170.8879,170.9744,186149.0
2019-11-08 11:30:00,178.06,178.34,177.8,177.82,164618.0,170.9936,171.2625,170.7439,170.7631,164618.0
2019-11-08 12:00:00,177.82,178.4,177.82,178.4,129211.0,170.7631,171.3201,170.7631,171.3201,129211.0
2019-11-08 12:30:00,178.4,178.61,177.9,178.08,136889.0,171.3201,171.5217,170.8399,171.0128,136889.0
2019-11-08 13:00:00,178.08,178.19,177.98,178.13,104470.0,171.0128,171.1184,170.9167,171.0608,104470.0
2019-11-08 13:30:00,178.13,178.25,178.05,178.19,92683.0,171.0608,171.176,170.984,171.1184,92683.0
2019-11-08 14:00:00,178.2,178.27,178.01,178.04,113087.0,171.128,171.1952,170.9456,170.9744,113087.0
2019-11-08 14:30:00,178.05,178.2,178.03,178.17,105111.0,170.984,171.128,170.9648,171.0992,105111.0
2019-11-08 15:00:00,178.16,178.42,178.12,178.33,200072.0,171.0896,171.3393,171.0512,171.2529,200072.0
2019-11-08 15:30:00,178.33,178.99,178.27,178.95,377094.0,171.2529,171.8867,171.1952,171.8483,377094.0
2019-11-11 09:30:00,178.5,179.98,178.2,179.34,441395.0,171.4161,172.8374,171.128,172.2228,441395.0
2019-11-11 10:00:00,179.39,180.09,179.03,180.09,223421.0,172.2708,172.943,171.9251,172.943,223421.0
2019-11-11 10:30:00,180.09,180.29,179.84,179.87,172657.0,172.943,173.1351,172.7029,172.7317,172657.0
2019-11-11 11:00:00,179.89,180.23,179.83,180.09,134011.0,172.7509,173.0775,172.6933,172.943,134011.0
2019-11-11 11:30:00,180.09,180.36,179.81,179.94,162729.0,172.943,173.2023,172.6741,172.799,162729.0
2019-11-11 12:00:00,179.93,179.93,179.53,179.63,100717.0,172.7894,172.7894,172.4052,172.5013,100717.0
2019-11-11 12:30:00,179.64,179.77,179.45,179.7,76639.0,172.5109,172.6357,172.3284,172.5685,76639.0
2019-11-11 13:00:00,179.71,180.11,179.57,180.11,128741.0,172.5781,172.9622,172.4436,172.9622,128741.0
2019-11-11 13:30:00,180.12,180.17,179.79,179.88,121306.0,172.9718,173.0198,172.6549,172.7413,121306.0
2019-11-11 14:00:00,179.85,180.11,179.78,179.84,123620.0,172.7125,172.9622,172.6453,172.7029,123620.0
2019-11-11 14:30:00,179.84,179.97,179.61,179.71,162808.0,172.7029,172.8278,172.4821,172.5781,162808.0
2019-11-11 15:00:00,179.72,179.82,179.47,179.53,143642.0,172.5877,172.6837,172.3476,172.4052,143642.0
2019-11-11 15:30:00,179.55,179.57,179.15,179.52,368947.0,172.4244,172.4436,172.0403,172.3956,368947.0
2019-11-12 09:30:00,179.94,180.64,179.63,180.64,456780.0,172.799,173.4712,172.5013,173.4712,456780.0
2019-11-12 10:00:00,180.64,181.06,180.33,180.86,285169.0,173.4712,173.8745,173.1735,173.6825,285169.0
2019-11-12 10:30:00,180.84,180.84,179.92,180.32,291235.0,173.6632,173.6632,172.7798,173.1639,291235.0
2019-11-12 11:00:00,180.35,180.38,179.85,180.31,200138.0,173.1927,173.2215,172.7125,173.1543,200138.0
2019-11-12 11:30:00,180.33,180.43,179.95,180.06,137522.0,173.1735,173.2695,172.8086,172.9142,137522.0
2019-11-12 12:00:00,180.08,180.08,179.7,179.86,101106.0,172.9334,172.9334,172.5685,172.7221,101106.0
2019-11-12 12:30:00,179.83,179.89,179.47,179.75,117305.0,172.6933,172.7509,172.3476,172.6165,117305.0
2019-11-12 13:00:00,179.76,179.98,179.67,179.84,129581.0,172.6261,172.8374,172.5397,172.7029,129581.0
2019-11-12 13:30:00,179.86,180.13,179.84,180.01,107565.0,172.7221,172.9814,172.7029,172.8662,107565.0
2019-11-12 14:00:00,180.0,180.0,179.33,179.36,169535.0,172.8566,172.8566,172.2132,172.242,169535.0
2019-11-12 14:30:00,179.34,179.46,178.88,179.13,193773.0,172.2228,172.338,171.781,172.0211,193773.0
2019-11-12 15:00:00,179.11,179.59,179.1,179.55,155905.0,172.0019,172.4629,171.9923,172.4244,155905.0
2019-11-12 15:30:00,179.54,179.84,179.46,179.74,364482.0,172.4148,172.7029,172.338,172.6069,364482.0
2019-11-13 09:30:00,179.4,180.88,178.66,179.95,459454.0,172.2804,173.7017,171.5698,172.8086,459454.0
2019-11-13 10:00:00,179.95,180.7,179.89,180.08,265942.0,172.8086,173.5288,172.7509,172.9334,265942.0
2019-11-13 10:30:00,180.06,180.48,179.8,180.21,268841.0,172.9142,173.3175,172.6645,173.0582,268841.0
2019-11-13 11:00:00,180.21,180.22,178.05,178.11,478981.0,173.0582,173.0678,170.984,171.0416,478981.0
2019-11-13 11:30:00,178.17,179.64,177.9,178.96,640520.0,171.0992,172.5109,170.8399,171.8579,640520.0
2019-11-13 12:00:00,178.96,179.54,178.83,179.23,194815.0,171.8579,172.4148,171.733,172.1171,194815.0
2019-11-13 12:30:00,179.22,179.4,179.06,179.33,131399.0,172.1075,172.2804,171.9539,172.2132,131399.0
2019-11-13 13:00:00,179.32,179.48,179.14,179.33,169267.0,172.2036,172.3572,172.0307,172.2132,169267.0
2019-11-13 13:30:00,179.32,179.58,178.87,179.25,196281.0,172.2036,172.4532,171.7714,172.1363,196281.0
2019-11-13 14:00:00,179.25,179.31,178.95,179.29,239580.0,172.1363,172.194,171.8483,172.1748,239580.0
2019-11-13 14:30:00,179.31,179.46,179.18,179.46,219573.0,172.194,172.338,172.0691,172.338,219573.0
2019-11-13 15:00:00,179.45,179.64,179.4,179.47,246012.0,172.3284,172.5109,172.2804,172.3476,246012.0
2019-11-13 15:30:00,179.46,179.53,179.17,179.38,558118.0,172.338,172.4052,172.0595,172.2612,558118.0
2019-11-14 09:30:00,179.0,179.25,178.06,178.67,494401.0,172.1832,172.4236,171.279,171.8657,494401.0
2019-11-14 10:00:00,178.66,179.3,178.29,178.36,272256.0,171.8561,172.4717,171.5002,171.5675,272256.0
2019-11-14 10:30:00,178.35,178.74,178.22,178.37,200125.0,171.5579,171.9331,171.4329,171.5772,200125.0
2019-11-14 11:00:00,178.38,178.88,178.35,178.87,169695.0,171.5868,172.0677,171.5579,172.0581,169695.0
2019-11-14 11:30:00,178.87,178.93,178.49,178.59,211283.0,172.0581,172.1158,171.6926,171.7888,211283.0
2019-11-14 12:00:00,178.59,178.98,178.44,178.97,112329.0,171.7888,172.1639,171.6445,172.1543,112329.0
2019-11-14 12:30:00,178.98,179.13,178.88,179.03,128150.0,172.1639,172.3082,172.0677,172.212,128150.0
2019-11-14 13:00:00,179.04,179.22,179.01,179.06,127110.0,172.2216,172.3948,172.1928,172.2409,127110.0
2019-11-14 13:30:00,179.06,179.13,178.68,178.94,147561.0,172.2409,172.3082,171.8753,172.1254,147561.0
2019-11-14 14:00:00,178.9,179.45,178.84,179.42,129815.0,172.087,172.616,172.0293,172.5872,129815.0
2019-11-14 14:30:00,179.43,179.56,179.32,179.43,136317.0,172.5968,172.7218,172.491,172.5968,136317.0
2019-11-14 15:00:00,179.42,179.69,179.27,179.67,168863.0,172.5872,172.8469,172.4429,172.8276,168863.0
2019-11-14 15:30:00,179.67,179.77,178.21,179.72,1121437.0,172.8276,172.9238,171.4232,172.8757,1121437.0
2019-11-15 09:30:00,180.03,180.62,179.56,180.03,696181.0,173.1739,173.7415,172.7218,173.1739,696181.0
2019-11-15 10:00:00,180.07,180.68,180.04,180.51,349538.0,173.2124,173.7992,173.1836,173.6357,349538.0
2019-11-15 10:30:00,180.52,180.52,179.96,180.21,183525.0,173.6453,173.6453,173.1066,173.3471,183525.0
2019-11-15 11:00:00,180.23,180.52,180.09,180.3,219760.0,173.3663,173.6453,173.2316,173.4337,219760.0
2019-11-15 11:30:00,180.3,180.51,180.12,180.22,187933.0,173.4337,173.6357,173.2605,173.3567,187933.0
2019-11-15 12:00:00,180.21,180.35,180.08,180.29,113979.0,173.3471,173.4817,173.222,173.424,113979.0
2019-11-15 12:30:00,180.29,180.31,179.95,180.2,113709.0,173.424,173.4433,173.097,173.3375,113709.0
2019-11-15 13:00:00,180.2,180.22,180.01,180.09,90344.0,173.3375,173.3567,173.1547,173.2316,90344.0
2019-11-15 13:30:00,180.09,180.15,179.99,180.0,115221.0,173.2316,173.2894,173.1355,173.1451,115221.0
2019-11-15 14:00:00,180.0,180.15,179.91,179.98,144245.0,173.1451,173.2894,173.0585,173.1258,144245.0
2019-11-15 14:30:00,179.97,180.0,179.86,179.97,151438.0,173.1162,173.1451,173.0104,173.1162,151438.0
2019-11-15 15:00:00,179.95,180.02,179.42,179.53,383261.0,173.097,173.1643,172.5872,172.693,383261.0
2019-11-15 15:30:00,179.55,179.74,179.08,179.72,1056845.0,172.7122,172.895,172.2601,172.8757,1056845.0
2019-11-18 09:30:00,179.57,180.33,179.25,179.91,370699.0,172.7315,173.4625,172.4236,173.0585,370699.0
2019-11-18 10:00:00,179.87,180.09,179.34,179.53,164427.0,173.02,173.2316,172.5102,172.693,164427.0
2019-11-18 10:30:00,179.57,179.69,179.15,179.16,164743.0,172.7315,172.8469,172.3274,172.3371,164743.0
2019-11-18 11:00:00,179.16,179.56,178.98,179.38,215494.0,172.3371,172.7218,172.1639,172.5487,215494.0
2019-11-18 11:30:00,179.4,179.74,179.4,179.71,180173.0,172.5679,172.895,172.5679,172.8661,180173.0
2019-11-18 12:00:00,179.7,179.78,179.55,179.56,110429.0,172.8565,172.9335,172.7122,172.7218,110429.0
2019-11-18 12:30:00,179.56,179.56,179.36,179.52,95321.0,172.7218,172.7218,172.5294,172.6834,95321.0
2019-11-18 13:00:00,179.52,180.02,179.46,179.94,149683.0,172.6834,173.1643,172.6256,173.0874,149683.0
2019-11-18 13:30:00,179.95,179.97,179.72,179.77,194972.0,173.097,173.1162,172.8757,172.9238,194972.0
2019-11-18 14:00:00,179.77,179.77,179.57,179.68,132813.0,172.9238,172.9238,172.7315,172.8373,132813.0
2019-11-18 14:30:00,179.68,179.82,179.57,179.66,173468.0,172.8373,172.9719,172.7315,172.818,173468.0
2019-11-18 15:00:00,179.67,179.7,179.19,179.27,219880.0,172.8276,172.8565,172.3659,172.4429,219880.0
2019-11-18 15:30:00,179.26,179.72,179.06,179.66,586492.0,172.4333,172.8757,172.2409,172.818,586492.0
2019-11-19 09:30:00,180.39,181.92,180.2,181.77,727187.0,173.5202,174.992,173.3375,174.8477,727187.0
2019-11-19 10:00:00,181.74,182.09,181.26,182.08,389907.0,174.8188,175.1555,174.3571,175.1459,389907.0
2019-11-19 10:30:00,182.07,182.38,181.42,181.63,425302.0,175.1362,175.4344,174.511,174.713,425302.0
2019-11-19 11:00:00,181.6,182.18,181.28,182.08,229627.0,174.6841,175.2421,174.3763,175.1459,229627.0
2019-11-19 11:30:00,182.11,182.4,181.98,182.2,256330.0,175.1747,175.4537,175.0497,175.2613,256330.0
2019-11-19 12:00:00,182.17,182.22,181.71,181.97,179721.0,175.2324,175.2805,174.79,175.0401,179721.0
2019-11-19 12:30:00,181.96,181.96,181.66,181.84,136344.0,175.0304,175.0304,174.7419,174.915,136344.0
2019-11-19 13:00:00,181.85,181.99,181.6,181.93,173166.0,174.9246,175.0593,174.6841,175.0016,173166.0
2019-11-19 13:30:00,181.93,182.09,181.85,182.03,168497.0,175.0016,175.1555,174.9246,175.0978,168497.0
2019-11-19 14:00:00,182.03,182.98,182.02,182.75,266469.0,175.0978,176.0116,175.0881,175.7903,266469.0
2019-11-19 14:30:00,182.75,182.82,182.39,182.45,203812.0,175.7903,175.8577,175.4441,175.5018,203812.0
2019-11-19 15:00:00,182.45,182.8,182.34,182.69,239773.0,175.5018,175.8384,175.396,175.7326,239773.0
2019-11-19 15:30:00,182.7,182.84,182.52,182.76,572035.0,175.7423,175.8769,175.5691,175.8,572035.0
2019-11-20 09:30:00,182.31,182.9,182.15,182.78,561564.0,175.3671,175.9346,175.2132,175.8192,561564.0
2019-11-20 10:00:00,182.78,183.22,182.54,182.88,311139.0,175.8192,176.2424,175.5883,175.9154,311139.0
2019-11-20 10:30:00,182.85,182.95,182.38,182.48,211988.0,175.8865,175.9827,175.4344,175.5306,211988.0
2019-11-20 11:00:00,182.48,182.5,182.08,182.2,196285.0,175.5306,175.5499,175.1459,175.2613,196285.0
2019-11-20 11:30:00,182.19,182.23,181.59,181.73,214202.0,175.2517,175.2902,174.6745,174.8092,214202.0
2019-11-20 12:00:00,181.72,181.94,181.6,181.75,185773.0,174.7996,175.0112,174.6841,174.8284,185773.0
2019-11-20 12:30:00,181.75,181.83,180.7,181.16,299776.0,174.8284,174.9054,173.8184,174.2609,299776.0
2019-11-20 13:00:00,181.16,181.35,180.42,180.5,265872.0,174.2609,174.4437,173.5491,173.626,265872.0
2019-11-20 13:30:00,180.51,181.02,180.39,180.63,200441.0,173.6357,174.1262,173.5202,173.7511,200441.0
2019-11-20 14:00:00,180.65,180.74,180.35,180.61,248228.0,173.7703,173.8569,173.4817,173.7318,248228.0
2019-11-20 14:30:00,180.64,181.11,180.62,180.96,179425.0,173.7607,174.2128,173.7415,174.0685,179425.0
2019-11-20 15:00:00,180.97,181.24,180.79,180.81,201895.0,174.0781,174.3379,173.905,173.9242,201895.0
2019-11-20 15:30:00,180.82,181.78,180.74,181.65,648572.0,173.9338,174.8573,173.8569,174.7322,648572.0
2019-11-21 09:30:00,181.17,181.81,180.41,180.7,484751.0,174.2705,174.8861,173.5395,173.8184,484751.0
2019-11-21 10:00:00,180.7,181.34,180.48,180.74,245873.0,173.8184,174.434,173.6068,173.8569,245873.0
2019-11-21 10:30:00,180.74,180.92,180.41,180.77,199670.0,173.8569,174.03,173.5395,173.8858,199670.0
2019-11-21 11:00:00,180.77,181.25,180.23,180.25,230848.0,173.8858,174.3475,173.3663,173.3856,230848.0
2019-11-21 11:30:00,180.26,180.29,179.86,179.89,199456.0,173.3952,173.424,173.0104,173.0393,199456.0
2019-11-21 12:00:00,179.89,180.11,179.31,179.83,167124.0,173.0393,173.2509,172.4814,172.9815,167124.0
2019-11-21 12:30:00,179.87,179.99,179.57,179.9,133434.0,173.02,173.1355,172.7315,173.0489,133434.0
2019-11-21 13:00:00,179.9,180.0,179.56,179.92,134933.0,173.0489,173.1451,172.7218,173.0681,134933.0
2019-11-21 13:30:00,179.94,179.96,179.54,179.55,158480.0,173.0874,173.1066,172.7026,172.7122,158480.0
2019-11-21 14:00:00,179.56,179.94,179.43,179.87,152435.0,172.7218,173.0874,172.5968,173.02,152435.0
2019-11-21 14:30:00,179.87,180.16,179.81,180.1,157162.0,173.02,173.299,172.9623,173.2413,157162.0
2019-11-21 15:00:00,180.1,180.16,179.72,179.78,239585.0,173.2413,173.299,172.8757,172.9335,239585.0
2019-11-21 15:30:00,179.78,179.93,179.38,179.87,683733.0,172.9335,173.0777,172.5487,173.02,683733.0
2019-11-22 09:30:00,180.13,180.47,178.63,179.07,541316.0,173.2701,173.5972,171.8272,172.2505,541316.0
2019-11-22 10:00:00,179.11,179.96,178.82,179.42,339802.0,172.289,173.1066,172.01,172.5872,339802.0
2019-11-22 10:30:00,179.42,179.42,178.65,178.78,150772.0,172.5872,172.5872,171.8465,171.9715,150772.0
2019-11-22 11:00:00,178.77,178.99,178.35,178.72,202421.0,171.9619,172.1735,171.5579,171.9138,202421.0
2019-11-22 11:30:00,178.74,178.99,178.62,178.7,124436.0,171.9331,172.1735,171.8176,171.8946,124436.0
2019-11-22 12:00:00,178.69,178.71,178.42,178.46,141768.0,171.885,171.9042,171.6252,171.6637,141768.0
2019-11-22 12:30:00,178.48,178.71,178.35,178.58,123399.0,171.683,171.9042,171.5579,171.7792,123399.0
2019-11-22 13:00:00,178.6,178.95,178.58,178.8,162426.0,171.7984,172.1351,171.7792,171.9908,162426.0
2019-11-22 13:30:00,178.79,178.9,178.59,178.72,116363.0,171.9812,172.087,171.7888,171.9138,116363.0
2019-11-22 14:00:00,178.73,179.13,178.6,179.05,132276.0,171.9234,172.3082,171.7984,172.2313,132276.0
2019-11-22 14:30:00,179.05,179.32,178.95,179.11,215834.0,172.2313,172.491,172.1351,172.289,215834.0
2019-11-22 15:00:00,179.13,179.27,179.04,179.23,132426.0,172.3082,172.4429,172.2216,172.4044,132426.0
2019-11-22 15:30:00,179.22,179.79,179.17,179.47,505642.0,172.3948,172.9431,172.3467,172.6353,505642.0
2019-11-25 09:30:00,180.4,181.35,180.11,181.24,530946.0,173.5298,174.4437,173.2509,174.3379,530946.0
2019-11-25 10:00:00,181.25,181.28,180.33,180.42,336902.0,174.3475,174.3763,173.4625,173.5491,336902.0
2019-11-25 10:30:00,180.44,180.76,180.32,180.68,224195.0,173.5683,173.8761,173.4529,173.7992,224195.0
2019-11-25 11:00:00,180.73,180.92,180.4,180.6,167668.0,173.8473,174.03,173.5298,173.7222,167668.0
2019-11-25 11:30:00,180.61,180.87,180.48,180.81,307623.0,173.7318,173.9819,173.6068,173.9242,307623.0
2019-11-25 12:00:00,180.81,180.87,180.37,180.37,174623.0,173.9242,173.9819,173.501,173.501,174623.0
2019-11-25 12:30:00,180.39,180.41,180.11,180.18,166689.0,173.5202,173.5395,173.2509,173.3182,166689.0
2019-11-25 13:00:00,180.19,180.72,180.11,180.71,165671.0,173.3278,173.8377,173.2509,173.828,165671.0
2019-11-25 13:30:00,180.72,180.77,180.35,180.5,200481.0,173.8377,173.8858,173.4817,173.626,200481.0
2019-11-25 14:00:00,180.49,180.79,180.38,180.62,124115.0,173.6164,173.905,173.5106,173.7415,124115.0
2019-11-25 14:30:00,180.65,180.83,180.62,180.67,155437.0,173.7703,173.9435,173.7415,173.7896,155437.0
2019-11-25 15:00:00,180.66,180.75,180.4,180.72,188036.0,173.7799,173.8665,173.5298,173.8377,188036.0
2019-11-25 15:30:00,180.72,181.0,180.51,180.94,487756.0,173.8377,174.107,173.6357,174.0493,487756.0
2019-11-26 09:30:00,181.46,182.49,181.21,182.09,613610.0,174.5495,175.5402,174.309,175.1555,613610.0
2019-11-26 10:00:00,182.12,182.24,181.77,182.04,287977.0,175.1843,175.2998,174.8477,175.1074,287977.0
2019-11-26 10:30:00,182.06,182.2,181.65,182.16,257357.0,175.1266,175.2613,174.7322,175.2228,257357.0
2019-11-26 11:00:00,182.17,182.37,182.06,182.2,220564.0,175.2324,175.4248,175.1266,175.2613,220564.0
2019-11-26 11:30:00,182.21,182.52,182.12,182.47,221335.0,175.2709,175.5691,175.1843,175.521,221335.0
2019-11-26 12:00:00,182.49,182.73,182.46,182.67,158509.0,175.5402,175.7711,175.5114,175.7134,158509.0
2019-11-26 12:30:00,182.7,182.92,182.58,182.89,153858.0,175.7423,175.9539,175.6268,175.925,153858.0
2019-11-26 13:00:00,182.89,182.92,182.54,182.57,187661.0,175.925,175.9539,175.5883,175.6172,187661.0
2019-11-26 13:30:00,182.58,182.74,182.34,182.5,211536.0,175.6268,175.7807,175.396,175.5499,211536.0
2019-11-26 14:00:00,182.51,182.72,182.43,182.53,159167.0,175.5595,175.7615,175.4825,175.5787,159167.0
2019-11-26 14:30:00,182.53,182.56,182.22,182.43,182591.0,175.5787,175.6076,175.2805,175.4825,182591.0
2019-11-26 15:00:00,182.44,182.52,182.19,182.41,183476.0,175.4922,175.5691,175.2517,175.4633,183476.0
2019-11-26 15:30:00,182.41,182.76,182.41,182.46,751060.0,175.4633,175.8,175.4633,175.5114,751060.0
2019-11-27 09:30:00,183.0,183.2,182.25,182.66,553844.0,176.0308,176.2232,175.3094,175.7038,553844.0
2019-11-27 10:00:00,182.63,182.87,182.45,182.75,211616.0,175.6749,175.9058,175.5018,175.7903,211616.0
2019-11-27 10:30:00,182.76,183.32,182.68,183.25,217918.0,175.8,176.3386,175.723,176.2713,217918.0
2019-11-27 11:00:00,183.27,183.52,183.04,183.43,216861.0,176.2905,176.531,176.0693,176.4445,216861.0
2019-11-27 11:30:00,183.41,183.65,183.34,183.59,149558.0,176.4252,176.6561,176.3579,176.5984,149558.0
2019-11-27 12:00:00,183.61,184.08,183.57,183.9,255846.0,176.6176,177.0697,176.5791,176.8966,255846.0
2019-11-27 12:30:00,183.91,184.41,183.78,184.24,160567.0,176.9062,177.3871,176.7811,177.2236,160567.0
2019-11-27 13:00:00,184.25,184.54,184.24,184.43,225249.0,177.2332,177.5122,177.2236,177.4064,225249.0
2019-11-27 13:30:00,184.43,184.46,184.11,184.23,120735.0,177.4064,177.4352,177.0986,177.214,120735.0
2019-11-27 14:00:00,184.24,184.4,184.23,184.37,117071.0,177.2236,177.3775,177.214,177.3487,117071.0
2019-11-27 14:30:00,184.37,184.37,184.17,184.27,116775.0,177.3487,177.3487,177.1563,177.2525,116775.0
2019-11-27 15:00:00,184.28,184.39,184.11,184.15,147668.0,177.2621,177.3679,177.0986,177.137,147668.0
2019-11-27 15:30:00,184.14,184.49,183.77,184.39,1033935.0,177.1274,177.4641,176.7715,177.3679,1033935.0
2019-11-29 09:30:00,183.93,184.24,183.36,183.94,397666.0,176.9254,177.2236,176.3771,176.935,397666.0
2019-11-29 10:00:00,183.94,184.49,183.86,184.37,246108.0,176.935,177.4641,176.8581,177.3487,246108.0
2019-11-29 10:30:00,184.37,184.75,184.14,184.31,186094.0,177.3487,177.7142,177.1274,177.2909,186094.0
2019-11-29 11:00:00,184.3,184.69,184.25,184.5,165642.0,177.2813,177.6565,177.2332,177.4737,165642.0
2019-11-29 11:30:00,184.49,184.5,184.23,184.49,230043.0,177.4641,177.4737,177.214,177.4641,230043.0
2019-11-29 12:00:00,184.49,184.58,184.14,184.26,180014.0,177.4641,177.5507,177.1274,177.2428,180014.0
2019-11-29 12:30:00,184.24,184.85,184.05,184.61,519302.0,177.2236,177.8104,177.0408,177.5795,519302.0
2019-12-02 09:30:00,184.24,184.37,180.85,180.97,713062.0,177.2236,177.3487,173.9627,174.0781,713062.0
2019-12-02 10:00:00,180.91,181.19,179.87,181.11,568144.0,174.0204,174.2898,173.02,174.2128,568144.0
2019-12-02 10:30:00,181.11,181.11,180.03,180.03,316968.0,174.2128,174.2128,173.1739,173.1739,316968.0
2019-12-02 11:00:00,180.09,180.33,179.95,180.22,358394.0,173.2316,173.4625,173.097,173.3567,358394.0
2019-12-02 11:30:00,180.22,180.78,179.97,180.6,317572.0,173.3567,173.8954,173.1162,173.7222,317572.0
2019-12-02 12:00:00,180.6,181.19,180.53,180.9,214531.0,173.7222,174.2898,173.6549,174.0108,214531.0
2019-12-02 12:30:00,180.92,181.29,180.66,181.2,156246.0,174.03,174.3859,173.7799,174.2994,156246.0
2019-12-02 13:00:00,181.22,181.74,181.19,181.63,160896.0,174.3186,174.8188,174.2898,174.713,160896.0
2019-12-02 13:30:00,181.62,181.75,181.26,181.73,197531.0,174.7034,174.8284,174.3571,174.8092,197531.0
2019-12-02 14:00:00,181.72,182.11,181.67,182.0,171048.0,174.7996,175.1747,174.7515,175.0689,171048.0
2019-12-02 14:30:00,182.0,182.29,181.95,181.99,194816.0,175.0689,175.3479,175.0208,175.0593,194816.0
2019-12-02 15:00:00,181.98,182.06,181.68,181.76,186606.0,175.0497,175.1266,174.7611,174.838,186606.0
2019-12-02 15:30:00,181.76,182.2,181.61,181.9,783334.0,174.838,175.2613,174.6938,174.9727,783334.0
2019-12-03 09:30:00,179.9,181.29,179.66,180.73,740698.0,173.0489,174.3859,172.818,173.8473,740698.0
2019-12-03 10:00:00,180.71,181.24,180.26,180.77,284574.0,173.828,174.3379,173.3952,173.8858,284574.0
2019-12-03 10:30:00,180.77,181.27,180.39,180.77,207661.0,173.8858,174.3667,173.5202,173.8858,207661.0
2019-12-03 11:00:00,180.8,181.09,180.22,180.26,257283.0,173.9146,174.1936,173.3567,173.3952,257283.0
2019-12-03 11:30:00,180.25,180.9,180.13,180.88,145898.0,173.3856,174.0108,173.2701,173.9916,145898.0
2019-12-03 12:00:00,180.81,181.48,180.72,181.35,126614.0,173.9242,174.5687,173.8377,174.4437,126614.0
2019-12-03 12:30:00,181.39,181.65,181.25,181.58,174606.0,174.4821,174.7322,174.3475,174.6649,174606.0
2019-12-03 13:00:00,181.55,181.88,181.36,181.86,138870.0,174.636,174.9535,174.4533,174.9342,138870.0
2019-12-03 13:30:00,181.86,182.07,181.76,181.81,146865.0,174.9342,175.1362,174.838,174.8861,146865.0
2019-12-03 14:00:00,181.78,181.91,181.11,181.16,150386.0,174.8573,174.9823,174.2128,174.2609,150386.0
2019-12-03 14:30:00,181.15,181.6,181.1,181.42,117836.0,174.2513,174.6841,174.2032,174.511,117836.0
2019-12-03 15:00:00,181.43,182.09,181.28,182.06,165783.0,174.5206,175.1555,174.3763,175.1266,165783.0
2019-12-03 15:30:00,182.06,182.14,181.75,181.93,324105.0,175.1266,175.2036,174.8284,175.0016,324105.0
2019-12-04 09:30:00,182.66,182.8,181.43,182.06,514424.0,175.7038,175.8384,174.5206,175.1266,514424.0
2019-12-04 10:00:00,182.01,182.09,181.31,181.34,387819.0,175.0785,175.1555,174.4052,174.434,387819.0
2019-12-04 10:30:00,181.33,181.75,181.28,181.44,634213.0,174.4244,174.8284,174.3763,174.5302,634213.0
2019-12-04 11:00:00,181.42,181.49,181.14,181.32,254345.0,174.511,174.5783,174.2417,174.4148,254345.0
2019-12-04 11:30:00,181.32,181.57,180.98,181.03,345375.0,174.4148,174.6553,174.0878,174.1359,345375.0
2019-12-04 12:00:00,181.03,181.24,180.77,180.87,185027.0,174.1359,174.3379,173.8858,173.9819,185027.0
2019-12-04 12:30:00,180.89,181.06,180.75,180.96,336379.0,174.0012,174.1647,173.8665,174.0685,336379.0
2019-12-04 13:00:00,180.95,180.96,180.58,180.69,156621.0,174.0589,174.0685,173.703,173.8088,156621.0
2019-12-04 13:30:00,180.7,180.9,180.68,180.83,175556.0,173.8184,174.0108,173.7992,173.9435,175556.0
2019-12-04 14:00:00,180.81,181.31,180.8,181.17,328117.0,173.9242,174.4052,173.9146,174.2705,328117.0
2019-12-04 14:30:00,181.17,181.32,181.14,181.19,389288.0,174.2705,174.4148,174.2417,174.2898,389288.0
2019-12-04 15:00:00,181.19,181.27,181.02,181.03,183616.0,174.2898,174.3667,174.1262,174.1359,183616.0
2019-12-04 15:30:00,181.04,181.18,180.47,180.65,722132.0,174.1455,174.2801,173.5972,173.7703,722132.0
2019-12-05 09:30:00,181.25,181.47,180.07,180.95,508696.0,174.3475,174.5591,173.2124,174.0589,508696.0
2019-12-05 10:00:00,180.94,181.05,180.45,180.99,297422.0,174.0493,174.1551,173.5779,174.0974,297422.0
2019-12-05 10:30:00,180.99,181.55,180.97,181.48,276467.0,174.0974,174.636,174.0781,174.5687,276467.0
2019-12-05 11:00:00,181.47,181.61,181.06,181.08,215652.0,174.5591,174.6938,174.1647,174.1839,215652.0
2019-12-05 11:30:00,181.07,181.18,180.88,180.91,172330.0,174.1743,174.2801,173.9916,174.0204,172330.0
2019-12-05 12:00:00,180.9,181.01,180.71,180.74,101923.0,174.0108,174.1166,173.828,173.8569,101923.0
2019-12-05 12:30:00,180.75,180.79,180.51,180.71,126356.0,173.8665,173.905,173.6357,173.828,126356.0
2019-12-05 13:00:00,180.71,181.09,180.71,181.05,159459.0,173.828,174.1936,173.828,174.1551,159459.0
2019-12-05 13:30:00,181.05,181.21,180.97,181.21,119154.0,174.1551,174.309,174.0781,174.309,119154.0
2019-12-05 14:00:00,181.21,181.59,181.2,181.54,166727.0,174.309,174.6745,174.2994,174.6264,166727.0
2019-12-05 14:30:00,181.54,181.86,181.2,181.55,209923.0,174.6264,174.9342,174.2994,174.636,209923.0
2019-12-05 15:00:00,181.51,181.75,181.43,181.74,138289.0,174.5976,174.8284,174.5206,174.8188,138289.0
2019-12-05 15:30:00,181.74,182.03,181.64,181.99,494693.0,174.8188,175.0978,174.7226,175.0593,494693.0
2019-12-06 09:30:00,182.74,183.28,182.18,182.33,706474.0,175.7807,176.3002,175.2421,175.3863,706474.0
2019-12-06 10:00:00,182.32,182.47,181.82,182.29,355989.0,175.3767,175.521,174.8958,175.3479,355989.0
2019-12-06 10:30:00,182.32,182.57,182.18,182.3,259148.0,175.3767,175.6172,175.2421,175.3575,259148.0
2019-12-06 11:00:00,182.3,182.51,182.06,182.36,287264.0,175.3575,175.5595,175.1266,175.4152,287264.0
2019-12-06 11:30:00,182.36,182.4,182.08,182.08,230105.0,175.4152,175.4537,175.1459,175.1459,230105.0
2019-12-06 12:00:00,182.07,182.08,181.86,181.9,193317.0,175.1362,175.1459,174.9342,174.9727,193317.0
2019-12-06 12:30:00,181.9,182.13,181.84,181.92,204336.0,174.9727,175.194,174.915,174.992,204336.0
2019-12-06 13:00:00,181.93,182.12,181.89,181.93,164846.0,175.0016,175.1843,174.9631,175.0016,164846.0
2019-12-06 13:30:00,181.94,182.1,181.82,181.85,191167.0,175.0112,175.1651,174.8958,174.9246,191167.0
2019-12-06 14:00:00,181.86,182.13,181.85,182.12,217633.0,174.9342,175.194,174.9246,175.1843,217633.0
2019-12-06 14:30:00,182.11,182.2,181.97,181.99,172288.0,175.1747,175.2613,175.0401,175.0593,172288.0
2019-12-06 15:00:00,181.98,182.04,181.86,181.96,221185.0,175.0497,175.1074,174.9342,175.0304,221185.0
2019-12-06 15:30:00,181.95,182.33,181.34,182.14,1200859.0,175.0208,175.3863,174.434,175.2036,1200859.0
2019-12-09 09:30:00,181.9,183.22,181.3,183.04,559510.0,174.9727,176.2424,174.3956,176.0693,559510.0
2019-12-09 10:00:00,183.05,183.26,182.33,182.38,241464.0,176.0789,176.2809,175.3863,175.4344,241464.0
2019-12-09 10:30:00,182.34,182.66,182.13,182.37,192729.0,175.396,175.7038,175.194,175.4248,192729.0
2019-12-09 11:00:00,182.36,182.4,182.02,182.32,208947.0,175.4152,175.4537,175.0881,175.3767,208947.0
2019-12-09 11:30:00,182.3,182.67,182.24,182.63,192509.0,175.3575,175.7134,175.2998,175.6749,192509.0
2019-12-09 12:00:00,182.63,182.85,182.5,182.7,134522.0,175.6749,175.8865,175.5499,175.7423,134522.0
2019-12-09 12:30:00,182.7,182.86,182.6,182.72,109593.0,175.7423,175.8962,175.6461,175.7615,109593.0
2019-12-09 13:00:00,182.69,182.7,182.51,182.59,93099.0,175.7326,175.7423,175.5595,175.6364,93099.0
2019-12-09 13:30:00,182.58,182.79,182.56,182.73,112845.0,175.6268,175.8288,175.6076,175.7711,112845.0
2019-12-09 14:00:00,182.72,182.77,182.35,182.52,156117.0,175.7615,175.8096,175.4056,175.5691,156117.0
2019-12-09 14:30:00,182.51,182.7,182.47,182.59,133057.0,175.5595,175.7423,175.521,175.6364,133057.0
2019-12-09 15:00:00,182.59,182.84,182.53,182.78,178708.0,175.6364,175.8769,175.5787,175.8192,178708.0
2019-12-09 15:30:00,182.78,183.01,182.29,182.91,997832.0,175.8192,176.0404,175.3479,175.9443,997832.0
2019-12-10 09:30:00,182.55,183.03,182.26,182.78,379441.0,175.598,176.0597,175.319,175.8192,379441.0
2019-12-10 10:00:00,182.77,183.0,182.42,182.97,200401.0,175.8096,176.0308,175.4729,176.002,200401.0
2019-12-10 10:30:00,182.99,183.15,182.74,182.94,167916.0,176.0212,176.1751,175.7807,175.9731,167916.0
2019-12-10 11:00:00,182.95,183.04,182.53,182.64,213533.0,175.9827,176.0693,175.5787,175.6845,213533.0
2019-12-10 11:30:00,182.66,182.86,182.56,182.83,140274.0,175.7038,175.8962,175.6076,175.8673,140274.0
2019-12-10 12:00:00,182.84,182.91,182.56,182.64,146804.0,175.8769,175.9443,175.6076,175.6845,146804.0
2019-12-10 12:30:00,182.64,182.84,182.56,182.8,139443.0,175.6845,175.8769,175.6076,175.8384,139443.0
2019-12-10 13:00:00,182.8,182.94,182.69,182.74,99038.0,175.8384,175.9731,175.7326,175.7807,99038.0
2019-12-10 13:30:00,182.75,182.95,182.72,182.88,90891.0,175.7903,175.9827,175.7615,175.9154,90891.0
2019-12-10 14:00:00,182.88,183.0,182.78,182.81,141385.0,175.9154,176.0308,175.8192,175.8481,141385.0
2019-12-10 14:30:00,182.83,182.93,182.63,182.82,228939.0,175.8673,175.9635,175.6749,175.8577,228939.0
2019-12-10 15:00:00,182.82,182.89,182.53,182.53,196059.0,175.8577,175.925,175.5787,175.5787,196059.0
2019-12-10 15:30:00,182.53,182.54,181.9,182.32,708712.0,175.5787,175.5883,174.9727,175.3767,708712.0
2019-12-11 09:30:00,183.07,183.08,181.74,182.44,425679.0,176.0982,176.1078,174.8188,175.4922,425679.0
2019-12-11 10:00:00,182.43,182.48,182.07,182.12,254526.0,175.4825,175.5306,175.1362,175.1843,254526.0
2019-12-11 10:30:00,182.12,182.23,181.91,182.0,124596.0,175.1843,175.2902,174.9823,175.0689,124596.0
2019-12-11 11:00:00,182.0,182.0,181.72,181.83,157603.0,175.0689,175.0689,174.7996,174.9054,157603.0
2019-12-11 11:30:00,181.84,181.93,181.23,181.27,213998.0,174.915,175.0016,174.3282,174.3667,213998.0
2019-12-11 12:00:00,181.28,181.56,181.19,181.46,191337.0,174.3763,174.6457,174.2898,174.5495,191337.0
2019-12-11 12:30:00,181.48,181.49,181.22,181.39,122626.0,174.5687,174.5783,174.3186,174.4821,122626.0
2019-12-11 13:00:00,181.4,181.59,181.34,181.58,129406.0,174.4918,174.6745,174.434,174.6649,129406.0
2019-12-11 13:30:00,181.6,181.73,181.45,181.58,106236.0,174.6841,174.8092,174.5399,174.6649,106236.0
2019-12-11 14:00:00,181.57,181.94,181.5,181.85,128841.0,174.6553,175.0112,174.588,174.9246,128841.0
2019-12-11 14:30:00,181.84,182.11,181.65,182.07,197757.0,174.915,175.1747,174.7322,175.1362,197757.0
2019-12-11 15:00:00,182.08,182.13,181.76,182.0,176926.0,175.1459,175.194,174.838,175.0689,176926.0
2019-12-11 15:30:00,182.0,182.14,181.75,181.85,550216.0,175.0689,175.2036,174.8284,174.9246,550216.0
2019-12-12 09:30:00,181.66,182.93,180.83,182.87,503093.0,174.7419,175.9635,173.9435,175.9058,503093.0
2019-12-12 10:00:00,182.89,183.33,182.4,183.07,467467.0,175.925,176.3483,175.4537,176.0982,467467.0
2019-12-12 10:30:00,183.08,183.17,182.61,183.14,300581.0,176.1078,176.1944,175.6557,176.1655,300581.0
2019-12-12 11:00:00,183.14,183.17,182.0,182.02,215074.0,176.1655,176.1944,175.0689,175.0881,215074.0
2019-12-12 11:30:00,182.02,182.33,181.54,181.86,167880.0,175.0881,175.3863,174.6264,174.9342,167880.0
2019-12-12 12:00:00,181.86,182.03,181.47,181.67,130109.0,174.9342,175.0978,174.5591,174.7515,130109.0
2019-12-12 12:30:00,181.66,182.02,181.64,181.84,131307.0,174.7419,175.0881,174.7226,174.915,131307.0
2019-12-12 13:00:00,181.84,182.15,181.83,182.05,116615.0,174.915,175.2132,174.9054,175.117,116615.0
2019-12-12 13:30:00,182.05,182.16,181.97,182.15,99000.0,175.117,175.2228,175.0401,175.2132,99000.0
2019-12-12 14:00:00,182.15,182.25,181.82,181.98,158024.0,175.2132,175.3094,174.8958,175.0497,158024.0
2019-12-12 14:30:00,181.97,182.61,181.91,182.53,263341.0,175.0401,175.6557,174.9823,175.5787,263341.0
2019-12-12 15:00:00,182.54,182.78,182.41,182.75,211533.0,175.5883,175.8192,175.4633,175.7903,211533.0
2019-12-12 15:30:00,182.76,182.93,182.34,182.63,1063375.0,175.8,175.9635,175.396,175.6749,1063375.0
2019-12-13 09:30:00,182.5,184.35,182.04,184.04,749256.0,175.5499,177.3294,175.1074,177.0312,749256.0
2019-12-13 10:00:00,184.03,184.8,183.72,184.29,450338.0,177.0216,177.7623,176.7234,177.2717,450338.0
2019-12-13 10:30:00,184.28,184.66,183.9,184.21,318801.0,177.2621,177.6276,176.8966,177.1947,318801.0
2019-12-13 11:00:00,184.22,184.86,184.02,184.09,313455.0,177.2044,177.82,177.012,177.0793,313455.0
2019-12-13 11:30:00,184.08,185.18,184.07,185.17,321372.0,177.0697,178.1278,177.0601,178.1182,321372.0
2019-12-13 12:00:00,185.19,185.33,184.97,185.05,218690.0,178.1374,178.2721,177.9258,178.0028,218690.0
2019-12-13 12:30:00,185.07,185.37,184.95,185.34,150680.0,178.022,178.3106,177.9066,178.2817,150680.0
2019-12-13 13:00:00,185.34,185.35,184.84,184.86,150581.0,178.2817,178.2913,177.8008,177.82,150581.0
2019-12-13 13:30:00,184.87,185.17,184.86,185.1,176121.0,177.8296,178.1182,177.82,178.0509,176121.0
2019-12-13 14:00:00,185.11,185.32,185.06,185.11,169300.0,178.0605,178.2625,178.0124,178.0605,169300.0
2019-12-13 14:30:00,185.11,185.39,185.07,185.36,192126.0,178.0605,178.3298,178.022,178.301,192126.0
2019-12-13 15:00:00,185.36,185.45,185.27,185.31,235599.0,178.301,178.3875,178.2144,178.2529,235599.0
2019-12-13 15:30:00,185.31,185.52,185.08,185.18,864883.0,178.2529,178.4549,178.0316,178.1278,864883.0
2019-12-16 09:30:00,186.33,186.82,185.8,186.25,709190.0,179.234,179.7054,178.7242,179.1571,709190.0
2019-12-16 10:00:00,186.25,186.4,185.76,186.07,350376.0,179.1571,179.3013,178.6857,178.9839,350376.0
2019-12-16 10:30:00,186.08,186.41,185.86,186.04,323116.0,178.9935,179.311,178.7819,178.9551,323116.0
2019-12-16 11:00:00,186.06,186.38,186.02,186.09,232083.0,178.9743,179.2821,178.9358,179.0032,232083.0
2019-12-16 11:30:00,186.07,186.34,186.03,186.29,157464.0,178.9839,179.2436,178.9454,179.1955,157464.0
2019-12-16 12:00:00,186.3,186.46,186.1,186.45,189295.0,179.2052,179.3591,179.0128,179.3494,189295.0
2019-12-16 12:30:00,186.45,186.5,186.28,186.33,135802.0,179.3494,179.3975,179.1859,179.234,135802.0
2019-12-16 13:00:00,186.32,186.4,186.11,186.2,142932.0,179.2244,179.3013,179.0224,179.109,142932.0
2019-12-16 13:30:00,186.22,186.44,186.18,186.42,112747.0,179.1282,179.3398,179.0897,179.3206,112747.0
2019-12-16 14:00:00,186.42,186.5,186.16,186.28,185695.0,179.3206,179.3975,179.0705,179.1859,185695.0
2019-12-16 14:30:00,186.29,186.32,186.16,186.25,154797.0,179.1955,179.2244,179.0705,179.1571,154797.0
2019-12-16 15:00:00,186.23,186.32,186.11,186.2,205912.0,179.1378,179.2244,179.0224,179.109,205912.0
2019-12-16 15:30:00,186.2,186.47,186.07,186.25,648981.0,179.109,179.3687,178.9839,179.1571,648981.0
2019-12-17 09:30:00,186.5,186.78,184.1,184.44,871170.0,179.3975,179.6669,177.0889,177.416,871170.0
2019-12-17 10:00:00,184.36,185.39,184.25,185.35,365369.0,177.339,178.3298,177.2332,178.2913,365369.0
2019-12-17 10:30:00,185.35,185.69,185.26,185.62,251740.0,178.2913,178.6184,178.2048,178.551,251740.0
2019-12-17 11:00:00,185.62,185.78,185.27,185.53,237753.0,178.551,178.705,178.2144,178.4645,237753.0
2019-12-17 11:30:00,185.54,185.62,185.28,185.3,194342.0,178.4741,178.551,178.224,178.2432,194342.0
2019-12-17 12:00:00,185.31,185.39,185.14,185.31,162285.0,178.2529,178.3298,178.0893,178.2529,162285.0
2019-12-17 12:30:00,185.31,185.57,185.23,185.47,149498.0,178.2529,178.503,178.1759,178.4068,149498.0
2019-12-17 13:00:00,185.48,185.52,185.32,185.44,109065.0,178.4164,178.4549,178.2625,178.3779,109065.0
2019-12-17 13:30:00,185.45,185.72,185.41,185.71,152358.0,178.3875,178.6472,178.349,178.6376,152358.0
2019-12-17 14:00:00,185.72,185.78,185.13,185.14,195918.0,178.6472,178.705,178.0797,178.0893,195918.0
2019-12-17 14:30:00,185.14,185.63,185.14,185.63,165377.0,178.0893,178.5607,178.0893,178.5607,165377.0
2019-12-17 15:00:00,185.63,185.66,185.45,185.57,225273.0,178.5607,178.5895,178.3875,178.503,225273.0
2019-12-17 15:30:00,185.58,185.63,185.25,185.45,647494.0,178.5126,178.5607,178.1951,178.3875,647494.0
2019-12-18 09:30:00,185.52,186.42,185.48,186.05,517210.0,178.4549,179.3206,178.4164,178.9647,517210.0
2019-12-18 10:00:00,186.03,186.22,185.83,186.17,207664.0,178.9454,179.1282,178.7531,179.0801,207664.0
2019-12-18 10:30:00,186.16,186.44,185.99,186.37,166657.0,179.0705,179.3398,178.907,179.2725,166657.0
2019-12-18 11:00:00,186.35,186.35,185.82,186.19,160957.0,179.2532,179.2532,178.7434,179.0993,160957.0
2019-12-18 11:30:00,186.18,186.26,186.03,186.11,165416.0,179.0897,179.1667,178.9454,179.0224,165416.0
2019-12-18 12:00:00,186.11,186.13,185.55,185.58,296451.0,179.0224,179.0416,178.4837,178.5126,296451.0
2019-12-18 12:30:00,185.58,185.79,185.54,185.78,103838.0,178.5126,178.7146,178.4741,178.705,103838.0
2019-12-18 13:00:00,185.76,185.77,185.48,185.48,128400.0,178.6857,178.6953,178.4164,178.4164,128400.0
2019-12-18 13:30:00,185.48,185.63,185.41,185.5,110535.0,178.4164,178.5607,178.349,178.4356,110535.0
2019-12-18 14:00:00,185.52,185.55,185.31,185.44,109424.0,178.4549,178.4837,178.2529,178.3779,109424.0
2019-12-18 14:30:00,185.44,185.53,185.25,185.28,158321.0,178.3779,178.4645,178.1951,178.224,158321.0
2019-12-18 15:00:00,185.3,185.47,185.11,185.14,167217.0,178.2432,178.4068,178.0605,178.0893,167217.0
2019-12-18 15:30:00,185.15,185.38,184.93,185.02,720669.0,178.0989,178.3202,177.8873,177.9739,720669.0
2019-12-19 09:30:00,184.5,185.15,184.5,184.62,434311.0,177.4737,178.0989,177.4737,177.5891,434311.0
2019-12-19 10:00:00,184.58,185.17,184.55,185.14,196587.0,177.5507,178.1182,177.5218,178.0893,196587.0
2019-12-19 10:30:00,185.13,185.26,184.9,185.17,187828.0,178.0797,178.2048,177.8585,178.1182,187828.0
2019-12-19 11:00:00,185.16,185.78,185.01,185.77,159995.0,178.1086,178.705,177.9643,178.6953,159995.0
2019-12-19 11:30:00,185.79,186.29,185.78,186.25,194939.0,178.7146,179.1955,178.705,179.1571,194939.0
2019-12-19 12:00:00,186.25,186.48,186.18,186.25,176353.0,179.1571,179.3783,179.0897,179.1571,176353.0
2019-12-19 12:30:00,186.23,186.41,186.06,186.07,109610.0,179.1378,179.311,178.9743,178.9839,109610.0
2019-12-19 13:00:00,186.06,186.34,186.0,186.25,110206.0,178.9743,179.2436,178.9166,179.1571,110206.0
2019-12-19 13:30:00,186.26,186.5,186.24,186.5,131263.0,179.1667,179.3975,179.1474,179.3975,131263.0
2019-12-19 14:00:00,186.5,186.5,186.2,186.29,132026.0,179.3975,179.3975,179.109,179.1955,132026.0
2019-12-19 14:30:00,186.28,186.41,186.21,186.32,122835.0,179.1859,179.311,179.1186,179.2244,122835.0
2019-12-19 15:00:00,186.33,186.43,186.26,186.41,187489.0,179.234,179.3302,179.1667,179.311,187489.0
2019-12-19 15:30:00,186.41,186.58,186.26,186.52,497287.0,179.311,179.4745,179.1667,179.4168,497287.0
2019-12-20 09:30:00,187.6,188.17,186.3,186.64,2168608.0,180.4556,181.0039,179.2052,179.5322,2168608.0
2019-12-20 10:00:00,186.65,186.98,186.44,186.97,258329.0,179.5418,179.8593,179.3398,179.8496,258329.0
2019-12-20 10:30:00,186.96,187.54,186.93,187.51,237273.0,179.84,180.3979,179.8112,180.3691,237273.0
2019-12-20 11:00:00,187.52,187.87,187.52,187.56,196280.0,180.3787,180.7154,180.3787,180.4172,196280.0
2019-12-20 11:30:00,187.56,187.77,187.49,187.59,168134.0,180.4172,180.6192,180.3498,180.446,168134.0
2019-12-20 12:00:00,187.58,187.58,187.25,187.4,147965.0,180.4364,180.4364,180.119,180.2633,147965.0
2019-12-20 12:30:00,187.38,187.7,187.35,187.63,121362.0,180.244,180.5518,180.2152,180.4845,121362.0
2019-12-20 13:00:00,187.63,187.78,187.44,187.44,139122.0,180.4845,180.6288,180.3017,180.3017,139122.0
2019-12-20 13:30:00,187.41,187.74,187.41,187.59,111801.0,180.2729,180.5903,180.2729,180.446,111801.0
2019-12-20 14:00:00,187.59,187.94,187.4,187.93,190804.0,180.446,180.7827,180.2633,180.7731,190804.0
2019-12-20 14:30:00,187.93,188.04,187.58,187.95,183055.0,180.7731,180.8789,180.4364,180.7923,183055.0
2019-12-20 15:00:00,187.95,187.99,187.77,187.87,190528.0,180.7923,180.8308,180.6192,180.7154,190528.0
2019-12-20 15:30:00,187.88,188.17,187.74,187.99,580365.0,180.725,181.0039,180.5903,180.8308,580365.0
2019-12-23 09:30:00,188.07,188.41,187.58,187.83,450656.0,180.9077,181.2348,180.4364,180.6769,450656.0
2019-12-23 10:00:00,187.85,187.93,187.54,187.75,208656.0,180.6961,180.7731,180.3979,180.5999,208656.0
2019-12-23 10:30:00,187.73,188.24,187.45,188.18,235493.0,180.5807,181.0713,180.3114,181.0136,235493.0
2019-12-23 11:00:00,188.19,188.35,188.01,188.21,193914.0,181.0232,181.1771,180.85,181.0424,193914.0
2019-12-23 11:30:00,188.23,188.26,187.9,188.03,143177.0,181.0617,181.0905,180.7442,180.8693,143177.0
2019-12-23 12:00:00,187.99,188.09,187.89,187.91,119016.0,180.8308,180.927,180.7346,180.7538,119016.0
2019-12-23 12:30:00,187.91,187.98,187.83,187.89,96898.0,180.7538,180.8212,180.6769,180.7346,96898.0
2019-12-23 13:00:00,187.89,188.0,187.85,187.96,138346.0,180.7346,180.8404,180.6961,180.8019,138346.0
2019-12-23 13:30:00,187.96,187.97,187.55,187.55,96618.0,180.8019,180.8116,180.4075,180.4075,96618.0
2019-12-23 14:00:00,187.55,187.83,187.52,187.64,150084.0,180.4075,180.6769,180.3787,180.4941,150084.0
2019-12-23 14:30:00,187.64,187.76,187.4,187.47,117087.0,180.4941,180.6096,180.2633,180.3306,117087.0
2019-12-23 15:00:00,187.48,187.5,187.21,187.27,205234.0,180.3402,180.3595,180.0805,180.1382,205234.0
2019-12-23 15:30:00,187.26,187.38,187.0,187.11,449590.0,180.1286,180.244,179.8785,179.9843,449590.0
2019-12-24 09:30:00,187.1,187.53,186.91,187.06,245258.0,179.9747,180.3883,179.7919,179.9362,245258.0
2019-12-24 10:00:00,187.07,187.4,187.04,187.39,115266.0,179.9458,180.2633,179.917,180.2536,115266.0
2019-12-24 10:30:00,187.39,187.75,187.36,187.74,126184.0,180.2536,180.5999,180.2248,180.5903,126184.0
2019-12-24 11:00:00,187.74,187.82,187.54,187.61,104449.0,180.5903,180.6673,180.3979,180.4653,104449.0
2019-12-24 11:30:00,187.62,187.94,187.52,187.83,81972.0,180.4749,180.7827,180.3787,180.6769,81972.0
2019-12-24 12:00:00,187.82,188.01,187.7,187.99,114016.0,180.6673,180.85,180.5518,180.8308,114016.0
2019-12-24 12:30:00,188.02,188.02,187.51,187.6,211615.0,180.8597,180.8597,180.3691,180.4556,211615.0
2019-12-26 09:30:00,187.89,188.74,187.7,188.52,321801.0,180.7346,181.5522,180.5518,181.3406,321801.0
2019-12-26 10:00:00,188.54,188.65,188.42,188.59,172199.0,181.3598,181.4657,181.2444,181.4079,172199.0
2019-12-26 10:30:00,188.61,188.65,188.37,188.55,131565.0,181.4272,181.4657,181.1963,181.3695,131565.0
2019-12-26 11:00:00,188.58,188.64,188.35,188.4,154075.0,181.3983,181.456,181.1771,181.2252,154075.0
2019-12-26 11:30:00,188.39,188.48,188.26,188.46,157157.0,181.2156,181.3021,181.0905,181.2829,157157.0
2019-12-26 12:00:00,188.46,188.77,188.42,188.75,176530.0,181.2829,181.5811,181.2444,181.5619,176530.0
2019-12-26 12:30:00,188.73,188.89,188.68,188.87,111111.0,181.5426,181.6965,181.4945,181.6773,111111.0
2019-12-26 13:00:00,188.88,188.99,188.84,188.88,125235.0,181.6869,181.7927,181.6484,181.6869,125235.0
2019-12-26 13:30:00,188.88,188.91,188.67,188.74,168973.0,181.6869,181.7158,181.4849,181.5522,168973.0
2019-12-26 14:00:00,188.74,188.74,188.54,188.56,125898.0,181.5522,181.5522,181.3598,181.3791,125898.0
2019-12-26 14:30:00,188.56,188.7,188.51,188.68,123086.0,181.3791,181.5138,181.331,181.4945,123086.0
2019-12-26 15:00:00,188.66,188.77,188.6,188.66,134100.0,181.4753,181.5811,181.4176,181.4753,134100.0
2019-12-26 15:30:00,188.66,189.18,188.55,189.17,527006.0,181.4753,181.9755,181.3695,181.9659,527006.0
2019-12-27 09:30:00,189.74,189.89,188.47,188.68,430112.0,182.5141,182.6584,181.2925,181.4945,430112.0
2019-12-27 10:00:00,188.67,189.41,188.54,189.25,178525.0,181.4849,182.1967,181.3598,182.0428,178525.0
2019-12-27 10:30:00,189.27,189.4,189.14,189.36,161696.0,182.062,182.1871,181.937,182.1486,161696.0
2019-12-27 11:00:00,189.36,189.53,189.19,189.41,110705.0,182.1486,182.3121,181.9851,182.1967,110705.0
2019-12-27 11:30:00,189.42,189.5,189.32,189.37,119266.0,182.2063,182.2833,182.1101,182.1582,119266.0
2019-12-27 12:00:00,189.4,189.55,189.35,189.38,96717.0,182.1871,182.3314,182.139,182.1679,96717.0
2019-12-27 12:30:00,189.39,189.7,189.35,189.66,184093.0,182.1775,182.4757,182.139,182.4372,184093.0
2019-12-27 13:00:00,189.66,189.78,189.55,189.61,187109.0,182.4372,182.5526,182.3314,182.3891,187109.0
2019-12-27 13:30:00,189.61,189.75,189.49,189.63,156501.0,182.3891,182.5238,182.2737,182.4083,156501.0
2019-12-27 14:00:00,189.62,189.74,189.6,189.68,97818.0,182.3987,182.5141,182.3795,182.4564,97818.0
2019-12-27 14:30:00,189.69,189.81,189.61,189.63,117364.0,182.4661,182.5815,182.3891,182.4083,117364.0
2019-12-27 15:00:00,189.63,189.71,189.46,189.71,1894106.0,182.4083,182.4853,182.2448,182.4853,1894106.0
2019-12-27 15:30:00,189.71,189.72,189.17,189.38,246835.0,182.4853,182.4949,181.9659,182.1679,246835.0
2019-12-30 09:30:00,189.31,189.48,187.41,187.5,449135.0,182.1005,182.264,180.2729,180.3595,449135.0
2019-12-30 10:00:00,187.54,187.9,187.12,187.5,283513.0,180.3979,180.7442,179.9939,180.3595,283513.0
2019-12-30 10:30:00,187.48,187.77,187.34,187.69,175647.0,180.3402,180.6192,180.2055,180.5422,175647.0
2019-12-30 11:00:00,187.68,187.94,187.26,187.92,163189.0,180.5326,180.7827,180.1286,180.7635,163189.0
2019-12-30 11:30:00,187.93,188.04,187.67,187.86,164880.0,180.7731,180.8789,180.523,180.7057,164880.0
2019-12-30 12:00:00,187.85,188.2,187.84,188.17,103299.0,180.6961,181.0328,180.6865,181.0039,103299.0
2019-12-30 12:30:00,188.17,188.33,188.1,188.19,106993.0,181.0039,181.1578,180.9366,181.0232,106993.0
2019-12-30 13:00:00,188.18,188.23,187.83,187.84,93594.0,181.0136,181.0617,180.6769,180.6865,93594.0
2019-12-30 13:30:00,187.85,188.12,187.85,188.01,124124.0,180.6961,180.9558,180.6961,180.85,124124.0
2019-12-30 14:00:00,188.0,188.07,187.79,187.9,122030.0,180.8404,180.9077,180.6384,180.7442,122030.0
2019-12-30 14:30:00,187.89,187.95,187.81,187.9,98254.0,180.7346,180.7923,180.6576,180.7442,98254.0
2019-12-30 15:00:00,187.91,188.01,187.81,187.86,131185.0,180.7538,180.85,180.6576,180.7057,131185.0
2019-12-30 15:30:00,187.86,187.92,187.56,187.86,389798.0,180.7057,180.7635,180.4172,180.7057,389798.0
2019-12-31 09:30:00,187.06,188.0,186.75,187.31,283041.0,179.9362,180.8404,179.638,180.1767,283041.0
2019-12-31 10:00:00,187.34,187.45,186.83,186.85,210293.0,180.2055,180.3114,179.715,179.7342,210293.0
2019-12-31 10:30:00,186.86,187.09,186.61,186.83,221008.0,179.7438,179.9651,179.5033,179.715,221008.0
2019-12-31 11:00:00,186.84,187.1,186.74,186.74,150612.0,179.7246,179.9747,179.6284,179.6284,150612.0
2019-12-31 11:30:00,186.75,186.86,186.54,186.61,165344.0,179.638,179.7438,179.436,179.5033,165344.0
2019-12-31 12:00:00,186.61,186.88,186.59,186.77,139257.0,179.5033,179.7631,179.4841,179.6573,139257.0
2019-12-31 12:30:00,186.77,186.89,186.7,186.77,107177.0,179.6573,179.7727,179.5899,179.6573,107177.0
2019-12-31 13:00:00,186.76,186.9,186.75,186.84,114289.0,179.6476,179.7823,179.638,179.7246,114289.0
2019-12-31 13:30:00,186.87,187.05,186.85,187.0,80260.0,179.7534,179.9266,179.7342,179.8785,80260.0
2019-12-31 14:00:00,186.99,187.05,186.8,187.04,109776.0,179.8689,179.9266,179.6861,179.917,109776.0
2019-12-31 14:30:00,187.05,187.2,187.0,187.04,138061.0,179.9266,180.0709,179.8785,179.917,138061.0
2019-12-31 15:00:00,187.04,187.41,186.93,187.41,206691.0,179.917,180.2729,179.8112,180.2729,206691.0
2019-12-31 15:30:00,187.4,188.0,187.15,187.9,755021.0,180.2633,180.8404,180.0228,180.7442,755021.0
2020-01-02 09:30:00,189.0,190.38,188.72,190.34,702169.0,181.8023,183.1298,181.533,183.0913,702169.0
2020-01-02 10:00:00,190.35,190.49,189.65,190.04,401140.0,183.1009,183.2356,182.4276,182.8027,401140.0
2020-01-02 10:30:00,190.06,190.17,189.61,190.15,261697.0,182.822,182.9278,182.3891,182.9085,261697.0
2020-01-02 11:00:00,190.15,190.67,190.11,190.17,366474.0,182.9085,183.4087,182.8701,182.9278,366474.0
2020-01-02 11:30:00,190.19,190.19,189.65,190.08,448957.0,182.947,182.947,182.4276,182.8412,448957.0
2020-01-02 12:00:00,190.09,190.32,189.9,190.24,205612.0,182.8508,183.0721,182.6681,182.9951,205612.0
2020-01-02 12:30:00,190.26,190.64,190.18,190.56,188707.0,183.0143,183.3799,182.9374,183.3029,188707.0
2020-01-02 13:00:00,190.56,190.56,190.1,190.21,188677.0,183.3029,183.3029,182.8604,182.9662,188677.0
2020-01-02 13:30:00,190.21,190.55,190.17,190.55,203610.0,182.9662,183.2933,182.9278,183.2933,203610.0
2020-01-02 14:00:00,190.55,190.73,190.52,190.69,250348.0,183.2933,183.4664,183.2644,183.428,250348.0
2020-01-02 14:30:00,190.67,190.87,190.55,190.72,268553.0,183.4087,183.6011,183.2933,183.4568,268553.0
2020-01-02 15:00:00,190.73,190.82,190.6,190.67,233320.0,183.4664,183.553,183.3414,183.4087,233320.0
2020-01-02 15:30:00,190.67,191.14,190.6,191.14,555369.0,183.4087,183.8608,183.3414,183.8608,555369.0
2020-01-03 09:30:00,188.41,190.43,187.92,189.91,586601.0,181.2348,183.1779,180.7635,182.6777,586601.0
2020-01-03 10:00:00,189.88,190.12,189.66,190.11,247613.0,182.6488,182.8797,182.4372,182.8701,247613.0
2020-01-03 10:30:00,190.12,190.22,189.74,189.82,145381.0,182.8797,182.9759,182.5141,182.5911,145381.0
2020-01-03 11:00:00,189.82,190.17,189.65,190.13,167945.0,182.5911,182.9278,182.4276,182.8893,167945.0
2020-01-03 11:30:00,190.13,190.62,190.05,190.62,158014.0,182.8893,183.3606,182.8123,183.3606,158014.0
2020-01-03 12:00:00,190.61,190.87,190.56,190.72,134539.0,183.351,183.6011,183.3029,183.4568,134539.0
2020-01-03 12:30:00,190.74,190.96,190.67,190.77,123503.0,183.4761,183.6877,183.4087,183.5049,123503.0
2020-01-03 13:00:00,190.77,190.85,190.54,190.81,168679.0,183.5049,183.5819,183.2837,183.5434,168679.0
2020-01-03 13:30:00,190.8,190.81,190.11,190.42,183267.0,183.5338,183.5434,182.8701,183.1683,183267.0
2020-01-03 14:00:00,190.44,190.56,190.07,190.24,138726.0,183.1875,183.3029,182.8316,182.9951,138726.0
2020-01-03 14:30:00,190.23,190.58,190.2,190.56,126943.0,182.9855,183.3222,182.9566,183.3029,126943.0
2020-01-03 15:00:00,190.56,190.82,190.18,190.23,239368.0,183.3029,183.553,182.9374,182.9855,239368.0
2020-01-03 15:30:00,190.23,190.28,189.6,189.61,575322.0,182.9855,183.0336,182.3795,182.3891,575322.0
2020-01-06 09:30:00,188.0,188.68,187.16,188.54,766772.0,180.8404,181.4945,180.0324,181.3598,766772.0
2020-01-06 10:00:00,188.56,188.83,188.39,188.78,211094.0,181.3791,181.6388,181.2156,181.5907,211094.0
2020-01-06 10:30:00,188.78,189.14,188.66,188.9,200714.0,181.5907,181.937,181.4753,181.7061,200714.0
2020-01-06 11:00:00,188.91,189.07,188.48,188.58,165364.0,181.7158,181.8697,181.3021,181.3983,165364.0
2020-01-06 11:30:00,188.6,188.73,188.02,188.13,190622.0,181.4176,181.5426,180.8597,180.9655,190622.0
2020-01-06 12:00:00,188.14,188.25,187.88,188.11,174838.0,180.9751,181.0809,180.725,180.9462,174838.0
2020-01-06 12:30:00,188.1,188.2,187.93,188.02,138784.0,180.9366,181.0328,180.7731,180.8597,138784.0
2020-01-06 13:00:00,188.01,188.16,187.95,188.04,237475.0,180.85,180.9943,180.7923,180.8789,237475.0
2020-01-06 13:30:00,188.05,188.1,187.86,187.88,141354.0,180.8885,180.9366,180.7057,180.725,141354.0
2020-01-06 14:00:00,187.88,188.21,187.79,188.08,261360.0,180.725,181.0424,180.6384,180.9174,261360.0
2020-01-06 14:30:00,188.07,188.2,187.93,188.13,234692.0,180.9077,181.0328,180.7731,180.9655,234692.0
2020-01-06 15:00:00,188.13,188.22,187.99,188.12,316774.0,180.9655,181.052,180.8308,180.9558,316774.0
2020-01-06 15:30:00,188.12,189.21,188.07,189.16,633264.0,180.9558,182.0043,180.9077,181.9562,633264.0
2020-01-07 09:30:00,189.59,189.88,188.93,189.05,592451.0,182.3699,182.6488,181.735,181.8504,592451.0
2020-01-07 10:00:00,189.12,189.37,188.87,189.07,283587.0,181.9178,182.1582,181.6773,181.8697,283587.0
2020-01-07 10:30:00,189.08,189.43,188.8,189.38,215586.0,181.8793,182.216,181.6099,182.1679,215586.0
2020-01-07 11:00:00,189.36,189.79,189.25,189.7,147955.0,182.1486,182.5622,182.0428,182.4757,147955.0
2020-01-07 11:30:00,189.72,189.82,189.55,189.7,140533.0,182.4949,182.5911,182.3314,182.4757,140533.0
2020-01-07 12:00:00,189.69,190.1,189.58,190.06,155177.0,182.4661,182.8604,182.3602,182.822,155177.0
2020-01-07 12:30:00,190.06,190.07,189.73,189.83,77933.0,182.822,182.8316,182.5045,182.6007,77933.0
2020-01-07 13:00:00,189.82,189.89,189.59,189.68,133246.0,182.5911,182.6584,182.3699,182.4564,133246.0
2020-01-07 13:30:00,189.66,189.91,189.66,189.74,169589.0,182.4372,182.6777,182.4372,182.5141,169589.0
2020-01-07 14:00:00,189.72,189.72,188.94,189.01,159129.0,182.4949,182.4949,181.7446,181.8119,159129.0
2020-01-07 14:30:00,189.01,189.22,188.93,189.03,177550.0,181.8119,182.014,181.735,181.8312,177550.0
2020-01-07 15:00:00,189.04,189.31,189.02,189.06,152222.0,181.8408,182.1005,181.8216,181.86,152222.0
2020-01-07 15:30:00,189.07,189.15,188.6,188.69,362872.0,181.8697,181.9466,181.4176,181.5041,362872.0
2020-01-08 09:30:00,189.49,190.84,188.8,190.55,545950.0,182.2737,183.5723,181.6099,183.2933,545950.0
2020-01-08 10:00:00,190.57,191.03,190.43,190.92,262525.0,183.3125,183.755,183.1779,183.6492,262525.0
2020-01-08 10:30:00,190.9,190.99,190.44,190.78,227442.0,183.63,183.7165,183.1875,183.5145,227442.0
2020-01-08 11:00:00,190.78,191.61,190.43,191.47,257445.0,183.5145,184.3129,183.1779,184.1783,257445.0
2020-01-08 11:30:00,191.47,192.19,191.07,191.95,319553.0,184.1783,184.8708,183.7935,184.64,319553.0
2020-01-08 12:00:00,191.97,192.16,191.7,192.03,180518.0,184.6592,184.842,184.3995,184.7169,180518.0
2020-01-08 12:30:00,192.05,192.1,191.65,191.91,173376.0,184.7362,184.7843,184.3514,184.6015,173376.0
2020-01-08 13:00:00,191.93,192.01,191.77,191.9,131019.0,184.6207,184.6977,184.4668,184.5919,131019.0
2020-01-08 13:30:00,191.9,191.99,191.68,191.76,124105.0,184.5919,184.6785,184.3803,184.4572,124105.0
2020-01-08 14:00:00,191.78,192.17,191.78,192.0,239798.0,184.4765,184.8516,184.4765,184.6881,239798.0
2020-01-08 14:30:00,191.98,192.1,191.78,192.07,151446.0,184.6688,184.7843,184.4765,184.7554,151446.0
2020-01-08 15:00:00,192.08,192.48,192.07,192.4,238859.0,184.765,185.1498,184.7554,185.0728,238859.0
2020-01-08 15:30:00,192.41,192.5,191.6,191.92,703988.0,185.0825,185.169,184.3033,184.6111,703988.0
2020-01-09 09:30:00,193.0,193.93,192.52,193.02,561843.0,185.65,186.5446,185.1883,185.6692,561843.0
2020-01-09 10:00:00,193.01,193.21,192.71,192.92,270839.0,185.6596,185.852,185.371,185.573,270839.0
2020-01-09 10:30:00,192.91,193.4,192.83,193.07,209826.0,185.5634,186.0348,185.4865,185.7173,209826.0
2020-01-09 11:00:00,193.09,193.43,193.05,193.21,165947.0,185.7366,186.0636,185.6981,185.852,165947.0
2020-01-09 11:30:00,193.19,193.65,193.15,193.43,150566.0,185.8328,186.2752,185.7943,186.0636,150566.0
2020-01-09 12:00:00,193.44,193.46,193.05,193.34,191847.0,186.0732,186.0925,185.6981,185.977,191847.0
2020-01-09 12:30:00,193.34,193.34,192.68,193.01,146436.0,185.977,185.977,185.3422,185.6596,146436.0
2020-01-09 13:00:00,193.02,193.22,192.9,193.16,160087.0,185.6692,185.8616,185.5538,185.8039,160087.0
2020-01-09 13:30:00,193.17,193.44,193.03,193.29,135905.0,185.8135,186.0732,185.6789,185.929,135905.0
2020-01-09 14:00:00,193.29,193.4,193.08,193.16,76639.0,185.929,186.0348,185.727,185.8039,76639.0
2020-01-09 14:30:00,193.16,193.38,193.02,193.2,141904.0,185.8039,186.0155,185.6692,185.8424,141904.0
2020-01-09 15:00:00,193.2,193.22,192.86,193.07,161730.0,185.8424,185.8616,185.5153,185.7173,161730.0
2020-01-09 15:30:00,193.07,193.35,192.96,193.26,479995.0,185.7173,185.9867,185.6115,185.9001,479995.0
2020-01-10 09:30:00,193.5,194.12,193.25,194.02,485927.0,186.131,186.7273,185.8905,186.6312,485927.0
2020-01-10 10:00:00,194.02,194.45,193.91,194.18,226744.0,186.6312,187.0448,186.5253,186.7851,226744.0
2020-01-10 10:30:00,194.17,194.41,194.04,194.25,152425.0,186.7754,187.0063,186.6504,186.8524,152425.0
2020-01-10 11:00:00,194.25,194.57,194.16,194.16,139158.0,186.8524,187.1602,186.7658,186.7658,139158.0
2020-01-10 11:30:00,194.17,194.17,193.92,194.0,176560.0,186.7754,186.7754,186.535,186.6119,176560.0
2020-01-10 12:00:00,194.01,194.05,193.39,193.87,252712.0,186.6215,186.66,186.0251,186.4869,252712.0
2020-01-10 12:30:00,193.87,193.95,193.69,193.83,121446.0,186.4869,186.5638,186.3137,186.4484,121446.0
2020-01-10 13:00:00,193.86,194.09,193.81,193.83,148301.0,186.4772,186.6985,186.4292,186.4484,148301.0
2020-01-10 13:30:00,193.84,194.11,193.78,194.02,144529.0,186.458,186.7177,186.4003,186.6312,144529.0
2020-01-10 14:00:00,194.02,194.06,193.69,194.0,156222.0,186.6312,186.6696,186.3137,186.6119,156222.0
2020-01-10 14:30:00,194.01,194.04,193.62,193.88,124970.0,186.6215,186.6504,186.2464,186.4965,124970.0
2020-01-10 15:00:00,193.87,193.9,193.5,193.67,168477.0,186.4869,186.5157,186.131,186.2945,168477.0
2020-01-10 15:30:00,193.68,193.8,193.11,193.7,685241.0,186.3041,186.4195,185.7558,186.3233,685241.0
2020-01-13 09:30:00,194.44,195.6,194.28,195.28,571151.0,187.0352,188.151,186.8813,187.8432,571151.0
2020-01-13 10:00:00,195.3,195.48,194.95,195.08,213088.0,187.8624,188.0356,187.5257,187.6508,213088.0
2020-01-13 10:30:00,195.1,195.12,194.71,194.71,168661.0,187.67,187.6893,187.2949,187.2949,168661.0
2020-01-13 11:00:00,194.71,194.82,194.39,194.5,204402.0,187.2949,187.4007,186.9871,187.0929,204402.0
2020-01-13 11:30:00,194.51,194.69,194.42,194.51,105392.0,187.1025,187.2756,187.0159,187.1025,105392.0
2020-01-13 12:00:00,194.52,194.59,194.45,194.55,134063.0,187.1121,187.1794,187.0448,187.141,134063.0
2020-01-13 12:30:00,194.58,194.82,194.57,194.68,125348.0,187.1698,187.4007,187.1602,187.266,125348.0
2020-01-13 13:00:00,194.69,194.75,194.47,194.74,124635.0,187.2756,187.3334,187.064,187.3237,124635.0
2020-01-13 13:30:00,194.75,194.84,194.62,194.76,122982.0,187.3334,187.4199,187.2083,187.343,122982.0
2020-01-13 14:00:00,194.78,195.21,194.74,195.2,160742.0,187.3622,187.7758,187.3237,187.7662,160742.0
2020-01-13 14:30:00,195.2,195.38,195.12,195.21,157375.0,187.7662,187.9394,187.6893,187.7758,157375.0
2020-01-13 15:00:00,195.21,195.23,194.82,194.86,184093.0,187.7758,187.7951,187.4007,187.4392,184093.0
2020-01-13 15:30:00,194.87,195.24,194.62,195.16,1113017.0,187.4488,187.8047,187.2083,187.7277,1113017.0
2020-01-14 09:30:00,196.74,196.95,195.31,195.64,883211.0,189.2476,189.4496,187.872,188.1895,883211.0
2020-01-14 10:00:00,195.65,196.32,195.58,195.95,302170.0,188.1991,188.8436,188.1317,188.4877,302170.0
2020-01-14 10:30:00,195.98,196.24,195.73,195.89,206516.0,188.5165,188.7666,188.276,188.4299,206516.0
2020-01-14 11:00:00,195.9,195.98,195.45,195.49,221656.0,188.4396,188.5165,188.0067,188.0452,221656.0
2020-01-14 11:30:00,195.49,195.88,195.43,195.84,203650.0,188.0452,188.4203,187.9875,188.3818,203650.0
2020-01-14 12:00:00,195.84,195.95,195.67,195.9,147174.0,188.3818,188.4877,188.2183,188.4396,147174.0
2020-01-14 12:30:00,195.9,196.03,195.84,195.84,150638.0,188.4396,188.5646,188.3818,188.3818,150638.0
2020-01-14 13:00:00,195.83,196.0,195.77,195.96,116388.0,188.3722,188.5357,188.3145,188.4973,116388.0
2020-01-14 13:30:00,195.96,196.08,195.34,195.67,234914.0,188.4973,188.6127,187.9009,188.2183,234914.0
2020-01-14 14:00:00,195.69,195.9,195.14,195.88,220796.0,188.2376,188.4396,187.7085,188.4203,220796.0
2020-01-14 14:30:00,195.86,196.16,195.84,196.07,164271.0,188.4011,188.6897,188.3818,188.6031,164271.0
2020-01-14 15:00:00,196.07,196.12,195.82,195.85,207286.0,188.6031,188.6512,188.3626,188.3915,207286.0
2020-01-14 15:30:00,195.84,196.22,195.68,196.03,618787.0,188.3818,188.7474,188.2279,188.5646,618787.0
2020-01-15 09:30:00,197.0,198.07,196.32,197.44,730543.0,189.4977,190.5269,188.8436,189.9209,730543.0
2020-01-15 10:00:00,197.46,197.91,197.36,197.7,281403.0,189.9401,190.373,189.844,190.171,281403.0
2020-01-15 10:30:00,197.69,198.43,197.52,198.39,332540.0,190.1614,190.8732,189.9979,190.8347,332540.0
2020-01-15 11:00:00,198.38,198.43,198.02,198.22,261460.0,190.8251,190.8732,190.4788,190.6712,261460.0
2020-01-15 11:30:00,198.24,198.67,198.22,198.67,294577.0,190.6904,191.1041,190.6712,191.1041,294577.0
2020-01-15 12:00:00,198.65,199.18,198.61,199.07,274128.0,191.0848,191.5946,191.0464,191.4888,274128.0
2020-01-15 12:30:00,199.08,199.11,198.45,198.58,173065.0,191.4985,191.5273,190.8924,191.0175,173065.0
2020-01-15 13:00:00,198.52,199.15,198.31,198.78,463678.0,190.9598,191.5658,190.7578,191.2099,463678.0
2020-01-15 13:30:00,198.78,199.58,198.74,199.45,313530.0,191.2099,191.9794,191.1714,191.8544,313530.0
2020-01-15 14:00:00,199.46,200.15,199.42,199.98,410945.0,191.864,192.5277,191.8255,192.3642,410945.0
2020-01-15 14:30:00,199.98,200.04,199.65,199.85,224643.0,192.3642,192.4219,192.0467,192.2391,224643.0
2020-01-15 15:00:00,199.87,199.9,199.4,199.55,373006.0,192.2584,192.2872,191.8063,191.9506,373006.0
2020-01-15 15:30:00,199.54,199.99,199.06,199.85,1063173.0,191.9409,192.3738,191.4792,192.2391,1063173.0
2020-01-16 09:30:00,201.0,201.5,199.78,200.24,1114426.0,193.3453,193.8263,192.1718,192.6143,1114426.0
2020-01-16 10:00:00,200.22,200.61,199.8,199.99,361989.0,192.595,192.9702,192.191,192.3738,361989.0
2020-01-16 10:30:00,199.98,200.44,199.98,200.08,312323.0,192.3642,192.8067,192.3642,192.4604,312323.0
2020-01-16 11:00:00,200.09,200.15,199.78,199.95,369937.0,192.47,192.5277,192.1718,192.3353,369937.0
2020-01-16 11:30:00,199.93,200.51,199.93,200.44,183792.0,192.3161,192.874,192.3161,192.8067,183792.0
2020-01-16 12:00:00,200.46,200.54,200.16,200.4,152930.0,192.8259,192.9029,192.5373,192.7682,152930.0
2020-01-16 12:30:00,200.4,200.63,200.33,200.5,128288.0,192.7682,192.9894,192.7009,192.8644,128288.0
2020-01-16 13:00:00,200.5,200.73,200.49,200.72,92861.0,192.8644,193.0856,192.8548,193.076,92861.0
2020-01-16 13:30:00,200.72,200.97,200.66,200.97,132589.0,193.076,193.3165,193.0183,193.3165,132589.0
2020-01-16 14:00:00,200.96,201.46,200.9,201.41,258501.0,193.3069,193.7878,193.2491,193.7397,258501.0
2020-01-16 14:30:00,201.41,201.45,201.05,201.06,308936.0,193.7397,193.7782,193.3934,193.403,308936.0
2020-01-16 15:00:00,201.06,201.4,201.0,201.25,334884.0,193.403,193.7301,193.3453,193.5858,334884.0
2020-01-16 15:30:00,201.25,201.36,200.84,201.0,1347920.0,193.5858,193.6916,193.1914,193.3453,1347920.0
2020-01-17 09:30:00,201.76,202.4,199.98,202.33,1706904.0,194.0764,194.692,192.3642,194.6247,1706904.0
2020-01-17 10:00:00,202.32,202.32,201.46,202.13,383347.0,194.6151,194.6151,193.7878,194.4323,383347.0
2020-01-17 10:30:00,202.15,202.66,202.0,202.38,348147.0,194.4515,194.9421,194.3073,194.6728,348147.0
2020-01-17 11:00:00,202.36,203.03,202.35,203.0,426609.0,194.6535,195.298,194.6439,195.2692,426609.0
2020-01-17 11:30:00,203.02,203.55,202.98,203.52,348209.0,195.2884,195.7982,195.2499,195.7694,348209.0
2020-01-17 12:00:00,203.53,204.05,203.42,203.98,267188.0,195.779,196.2792,195.6732,196.2118,267188.0
2020-01-17 12:30:00,203.98,203.98,203.44,203.5,245647.0,196.2118,196.2118,195.6924,195.7501,245647.0
2020-01-17 13:00:00,203.5,204.24,203.39,204.21,342076.0,195.7501,196.4619,195.6443,196.4331,342076.0
2020-01-17 13:30:00,204.19,204.2,203.84,204.14,227616.0,196.4139,196.4235,196.0772,196.3658,227616.0
2020-01-17 14:00:00,204.15,204.29,204.04,204.25,198591.0,196.3754,196.51,196.2696,196.4716,198591.0
2020-01-17 14:30:00,204.25,204.45,203.96,204.11,345638.0,196.4716,196.6639,196.1926,196.3369,345638.0
2020-01-17 15:00:00,204.11,204.32,203.96,204.28,443868.0,196.3369,196.5389,196.1926,196.5004,443868.0
2020-01-17 15:30:00,204.27,204.75,204.16,204.67,854768.0,196.4908,196.9525,196.385,196.8756,854768.0
2020-01-21 09:30:00,204.13,206.25,203.8,205.99,1122224.0,196.3561,198.3954,196.0387,198.1453,1122224.0
2020-01-21 10:00:00,205.93,206.99,205.88,206.97,552142.0,198.0876,199.1072,198.0395,199.088,552142.0
2020-01-21 10:30:00,206.96,207.89,206.91,207.47,908390.0,199.0784,199.9729,199.0303,199.5689,908390.0
2020-01-21 11:00:00,207.46,207.85,207.28,207.54,554587.0,199.5593,199.9345,199.3862,199.6363,554587.0
2020-01-21 11:30:00,207.56,208.02,207.55,207.84,423901.0,199.6555,200.098,199.6459,199.9248,423901.0
2020-01-21 12:00:00,207.85,208.11,207.62,207.86,456856.0,199.9345,200.1846,199.7132,199.9441,456856.0
2020-01-21 12:30:00,207.84,207.9,207.48,207.48,532267.0,199.9248,199.9826,199.5786,199.5786,532267.0
2020-01-21 13:00:00,207.47,208.04,207.43,207.73,272005.0,199.5689,200.1172,199.5305,199.819,272005.0
2020-01-21 13:30:00,207.73,207.73,207.29,207.46,367724.0,199.819,199.819,199.3958,199.5593,367724.0
2020-01-21 14:00:00,207.45,207.99,207.3,207.61,431084.0,199.5497,200.0691,199.4054,199.7036,431084.0
2020-01-21 14:30:00,207.63,207.99,207.52,207.92,268443.0,199.7228,200.0691,199.617,200.0018,268443.0
2020-01-21 15:00:00,207.94,208.39,207.64,207.64,455959.0,200.021,200.4539,199.7325,199.7325,455959.0
2020-01-21 15:30:00,207.64,207.73,206.32,207.29,1352409.0,199.7325,199.819,198.4627,199.3958,1352409.0
2020-01-22 09:30:00,207.51,209.72,207.29,209.57,928985.0,199.6074,201.7333,199.3958,201.589,928985.0
2020-01-22 10:00:00,209.54,209.82,208.92,209.71,425428.0,201.5601,201.8294,200.9637,201.7236,425428.0
2020-01-22 10:30:00,209.7,210.13,209.46,209.68,427367.0,201.714,202.1276,201.4832,201.6948,427367.0
2020-01-22 11:00:00,209.66,209.72,208.51,208.75,385109.0,201.6755,201.7333,200.5693,200.8002,385109.0
2020-01-22 11:30:00,208.76,209.0,208.6,208.69,256724.0,200.8098,201.0407,200.6559,200.7425,256724.0
2020-01-22 12:00:00,208.69,208.78,208.08,208.31,290327.0,200.7425,200.829,200.1557,200.3769,290327.0
2020-01-22 12:30:00,208.3,208.52,208.17,208.49,121574.0,200.3673,200.579,200.2423,200.5501,121574.0
2020-01-22 13:00:00,208.49,208.85,208.46,208.66,159148.0,200.5501,200.8964,200.5212,200.7136,159148.0
2020-01-22 13:30:00,208.66,208.69,207.94,208.04,197633.0,200.7136,200.7425,200.021,200.1172,197633.0
2020-01-22 14:00:00,208.03,208.41,208.01,208.41,148821.0,200.1076,200.4731,200.0884,200.4731,148821.0
2020-01-22 14:30:00,208.4,208.71,208.28,208.6,201415.0,200.4635,200.7617,200.3481,200.6559,201415.0
2020-01-22 15:00:00,208.59,208.62,207.61,207.69,271426.0,200.6463,200.6751,199.7036,199.7806,271426.0
2020-01-22 15:30:00,207.69,208.27,207.69,207.86,572528.0,199.7806,200.3385,199.7806,199.9441,572528.0
2020-01-23 09:30:00,207.88,208.4,206.2,207.32,835122.0,199.9633,200.4635,198.3473,199.4247,835122.0
2020-01-23 10:00:00,207.2,207.64,206.98,207.0,358935.0,199.3092,199.7325,199.0976,199.1168,358935.0
2020-01-23 10:30:00,207.0,207.26,205.97,206.13,456303.0,199.1168,199.3669,198.1261,198.28,456303.0
2020-01-23 11:00:00,206.15,206.36,205.3,205.38,536404.0,198.2992,198.5012,197.4816,197.5585,536404.0
2020-01-23 11:30:00,205.4,205.98,205.4,205.9,288204.0,197.5778,198.1357,197.5778,198.0587,288204.0
2020-01-23 12:00:00,205.89,206.48,205.79,206.46,175120.0,198.0491,198.6166,197.9529,198.5974,175120.0
2020-01-23 12:30:00,206.47,206.5,206.1,206.13,143749.0,198.607,198.6359,198.2511,198.28,143749.0
2020-01-23 13:00:00,206.15,206.56,205.98,206.31,171835.0,198.2992,198.6936,198.1357,198.4531,171835.0
2020-01-23 13:30:00,206.33,206.86,206.16,206.73,229793.0,198.4724,198.9822,198.3088,198.8571,229793.0
2020-01-23 14:00:00,206.73,207.23,206.73,206.77,548663.0,198.8571,199.3381,198.8571,198.8956,548663.0
2020-01-23 14:30:00,206.79,207.12,206.68,207.04,266993.0,198.9148,199.2323,198.809,199.1553,266993.0
2020-01-23 15:00:00,207.06,207.14,206.69,206.84,200639.0,199.1746,199.2515,198.8186,198.9629,200639.0
2020-01-23 15:30:00,206.84,207.05,206.5,206.56,839876.0,198.9629,199.1649,198.6359,198.6936,839876.0
2020-01-24 09:30:00,207.42,207.99,207.15,207.91,610420.0,199.5208,200.0691,199.2611,199.9922,610420.0
2020-01-24 10:00:00,207.92,207.93,207.05,207.27,394506.0,200.0018,200.0114,199.1649,199.3766,394506.0
2020-01-24 10:30:00,207.26,207.52,206.8,206.98,239762.0,199.3669,199.617,198.9245,199.0976,239762.0
2020-01-24 11:00:00,206.96,207.2,206.42,206.8,268718.0,199.0784,199.3092,198.5589,198.9245,268718.0
2020-01-24 11:30:00,206.78,206.79,206.22,206.23,209535.0,198.9052,198.9148,198.3665,198.3762,209535.0
2020-01-24 12:00:00,206.22,206.22,205.14,205.63,395653.0,198.3665,198.3665,197.3277,197.799,395653.0
2020-01-24 12:30:00,205.7,206.19,205.57,206.01,204017.0,197.8663,198.3377,197.7413,198.1645,204017.0
2020-01-24 13:00:00,206.04,206.05,205.36,205.52,177445.0,198.1934,198.203,197.5393,197.6932,177445.0
2020-01-24 13:30:00,205.51,205.55,204.63,205.17,300135.0,197.6836,197.7221,196.8371,197.3565,300135.0
2020-01-24 14:00:00,205.17,205.26,204.21,204.47,244486.0,197.3565,197.4431,196.4331,196.6832,244486.0
2020-01-24 14:30:00,204.48,204.75,204.31,204.66,382379.0,196.6928,196.9525,196.5293,196.866,382379.0
2020-01-24 15:00:00,204.66,205.3,204.59,204.9,361157.0,196.866,197.4816,196.7986,197.0968,361157.0
2020-01-24 15:30:00,204.92,205.14,204.26,204.97,1080065.0,197.116,197.3277,196.4812,197.1641,1080065.0
2020-01-27 09:30:00,200.0,203.33,199.1,202.68,1384390.0,192.3834,195.5866,191.5177,194.9614,1384390.0
2020-01-27 10:00:00,202.79,202.79,201.64,202.18,513715.0,195.0672,195.0672,193.961,194.4804,513715.0
2020-01-27 10:30:00,202.12,202.38,201.68,202.38,343543.0,194.4227,194.6728,193.9994,194.6728,343543.0
2020-01-27 11:00:00,202.37,202.48,201.73,202.01,299312.0,194.6632,194.769,194.0475,194.3169,299312.0
2020-01-27 11:30:00,202.04,202.44,201.75,202.12,330829.0,194.3457,194.7305,194.0668,194.4227,330829.0
2020-01-27 12:00:00,202.12,203.03,202.1,202.95,186393.0,194.4227,195.298,194.4034,195.2211,186393.0
2020-01-27 12:30:00,202.93,203.19,202.61,202.73,120062.0,195.2018,195.4519,194.894,195.0095,120062.0
2020-01-27 13:00:00,202.71,202.96,202.45,202.9,109613.0,194.9902,195.2307,194.7401,195.173,109613.0
2020-01-27 13:30:00,202.89,203.1,202.67,202.73,160349.0,195.1634,195.3654,194.9517,195.0095,160349.0
2020-01-27 14:00:00,202.73,202.74,202.28,202.63,183728.0,195.0095,195.0191,194.5766,194.9133,183728.0
2020-01-27 14:30:00,202.66,202.81,201.86,202.03,217473.0,194.9421,195.0864,194.1726,194.3361,217473.0
2020-01-27 15:00:00,202.02,202.11,201.67,201.82,259308.0,194.3265,194.4131,193.9898,194.1341,259308.0
2020-01-27 15:30:00,201.79,201.85,201.36,201.55,626574.0,194.1052,194.163,193.6916,193.8744,626574.0
2020-01-28 09:30:00,202.39,202.81,201.78,202.7,731250.0,194.6824,195.0864,194.0956,194.9806,731250.0
2020-01-28 10:00:00,202.72,203.33,202.53,203.21,405812.0,194.9998,195.5866,194.8171,195.4712,405812.0
2020-01-28 10:30:00,203.22,203.74,203.17,203.43,323776.0,195.4808,195.981,195.4327,195.6828,323776.0
2020-01-28 11:00:00,203.45,203.7,203.32,203.43,317838.0,195.702,195.9425,195.577,195.6828,317838.0
2020-01-28 11:30:00,203.45,203.47,202.78,203.29,250814.0,195.702,195.7213,195.0575,195.5481,250814.0
2020-01-28 12:00:00,203.29,203.43,203.0,203.27,232852.0,195.5481,195.6828,195.2692,195.5289,232852.0
2020-01-28 12:30:00,203.26,203.32,202.81,203.01,230776.0,195.5193,195.577,195.0864,195.2788,230776.0
2020-01-28 13:00:00,203.02,203.16,202.85,202.91,193964.0,195.2884,195.4231,195.1249,195.1826,193964.0
2020-01-28 13:30:00,202.9,203.2,202.61,202.97,234643.0,195.173,195.4616,194.894,195.2403,234643.0
2020-01-28 14:00:00,202.97,203.41,202.97,203.28,331674.0,195.2403,195.6636,195.2403,195.5385,331674.0
2020-01-28 14:30:00,203.27,203.79,203.24,203.4,348835.0,195.5289,196.0291,195.5,195.6539,348835.0
2020-01-28 15:00:00,203.39,203.84,203.38,203.64,333240.0,195.6443,196.0772,195.6347,195.8848,333240.0
2020-01-28 15:30:00,203.65,203.78,202.78,202.88,819631.0,195.8944,196.0195,195.0575,195.1537,819631.0
2020-01-29 09:30:00,204.3,204.36,202.75,202.96,733679.0,196.5197,196.5774,195.0287,195.2307,733679.0
2020-01-29 10:00:00,202.95,203.57,202.51,203.36,361887.0,195.2211,195.8175,194.7978,195.6155,361887.0
2020-01-29 10:30:00,203.37,204.17,203.11,203.83,315090.0,195.6251,196.3946,195.375,196.0676,315090.0
2020-01-29 11:00:00,203.83,204.85,203.6,204.54,205993.0,196.0676,197.0487,195.8463,196.7505,205993.0
2020-01-29 11:30:00,204.53,204.68,204.18,204.63,137023.0,196.7409,196.8852,196.4042,196.8371,137023.0
2020-01-29 12:00:00,204.62,205.49,204.61,205.28,238241.0,196.8275,197.6643,196.8179,197.4623,238241.0
2020-01-29 12:30:00,205.25,205.38,204.91,205.12,219799.0,197.4335,197.5585,197.1064,197.3084,219799.0
2020-01-29 13:00:00,205.13,205.69,204.96,205.69,144490.0,197.3181,197.8567,197.1545,197.8567,144490.0
2020-01-29 13:30:00,205.67,205.92,204.65,204.67,261263.0,197.8375,198.078,196.8563,196.8756,261263.0
2020-01-29 14:00:00,204.62,205.61,204.61,205.52,153171.0,196.8275,197.7798,196.8179,197.6932,153171.0
2020-01-29 14:30:00,205.53,205.82,205.22,205.26,273920.0,197.7028,197.9818,197.4046,197.4431,273920.0
2020-01-29 15:00:00,205.28,205.45,204.61,205.33,374746.0,197.4623,197.6259,196.8179,197.5104,374746.0
2020-01-29 15:30:00,205.34,205.45,204.7,204.89,696675.0,197.5201,197.6259,196.9044,197.0872,696675.0
2020-01-30 09:30:00,204.0,205.28,203.32,204.08,824541.0,196.2311,197.4623,195.577,196.308,824541.0
2020-01-30 10:00:00,204.06,204.98,203.77,204.24,521148.0,196.2888,197.1738,196.0098,196.4619,521148.0
2020-01-30 10:30:00,204.24,204.25,203.53,203.91,419861.0,196.4619,196.4716,195.779,196.1445,419861.0
2020-01-30 11:00:00,203.93,205.23,203.85,205.17,366349.0,196.1638,197.4142,196.0868,197.3565,366349.0
2020-01-30 11:30:00,205.21,206.35,205.16,205.69,354138.0,197.395,198.4916,197.3469,197.8567,354138.0
2020-01-30 12:00:00,205.71,206.0,205.55,205.55,205796.0,197.876,198.1549,197.7221,197.7221,205796.0
2020-01-30 12:30:00,205.6,205.75,205.29,205.57,225200.0,197.7702,197.9144,197.472,197.7413,225200.0
2020-01-30 13:00:00,205.6,205.94,205.4,205.53,225507.0,197.7702,198.0972,197.5778,197.7028,225507.0
2020-01-30 13:30:00,205.54,205.84,205.49,205.6,184455.0,197.7124,198.001,197.6643,197.7702,184455.0
2020-01-30 14:00:00,205.61,206.23,205.53,206.11,195652.0,197.7798,198.3762,197.7028,198.2607,195652.0
2020-01-30 14:30:00,206.08,206.74,205.61,206.59,322059.0,198.2319,198.8667,197.7798,198.7225,322059.0
2020-01-30 15:00:00,206.63,207.39,206.51,207.0,465150.0,198.7609,199.492,198.6455,199.1168,465150.0
2020-01-30 15:30:00,207.0,208.5,206.84,208.13,1220798.0,199.1168,200.5597,198.9629,200.2038,1220798.0
2020-01-31 09:30:00,201.49,203.98,200.1,202.84,2896271.0,193.8167,196.2118,192.4796,195.1153,2896271.0
2020-01-31 10:00:00,202.83,202.96,201.5,201.77,922058.0,195.1056,195.2307,193.8263,194.086,922058.0
2020-01-31 10:30:00,201.75,201.99,201.05,201.09,692990.0,194.0668,194.2976,193.3934,193.4319,692990.0
2020-01-31 11:00:00,201.09,201.44,200.08,200.13,650327.0,193.4319,193.7686,192.4604,192.5085,650327.0
2020-01-31 11:30:00,200.18,201.3,199.69,201.28,691474.0,192.5566,193.6339,192.0852,193.6147,691474.0
2020-01-31 12:00:00,201.27,201.68,201.13,201.45,448614.0,193.6051,193.9994,193.4704,193.7782,448614.0
2020-01-31 12:30:00,201.44,201.56,200.74,201.13,466645.0,193.7686,193.884,193.0952,193.4704,466645.0
2020-01-31 13:00:00,201.12,201.38,200.37,200.6,422701.0,193.4608,193.7109,192.7393,192.9606,422701.0
2020-01-31 13:30:00,200.64,200.72,200.1,200.68,400608.0,192.999,193.076,192.4796,193.0375,400608.0
2020-01-31 14:00:00,200.69,201.02,200.33,200.38,362718.0,193.0471,193.3646,192.7009,192.7489,362718.0
2020-01-31 14:30:00,200.37,200.75,199.87,199.88,528473.0,192.7393,193.1049,192.2584,192.268,528473.0
2020-01-31 15:00:00,199.89,200.02,198.93,198.97,805973.0,192.2776,192.4027,191.3542,191.3926,805973.0
2020-01-31 15:30:00,198.96,199.39,198.26,198.87,1633365.0,191.383,191.7966,190.7097,191.2965,1633365.0
2020-02-03 09:30:00,199.94,201.98,199.94,201.92,1082554.0,192.3257,194.288,192.3257,194.2303,1082554.0
2020-02-03 10:00:00,201.91,202.26,201.19,201.96,495481.0,194.2207,194.5574,193.5281,194.2688,495481.0
2020-02-03 10:30:00,202.0,202.17,201.68,202.12,378583.0,194.3073,194.4708,193.9994,194.4227,378583.0
2020-02-03 11:00:00,202.12,202.23,201.27,201.33,652598.0,194.4227,194.5285,193.6051,193.6628,652598.0
2020-02-03 11:30:00,201.34,201.34,200.01,200.38,574706.0,193.6724,193.6724,192.393,192.7489,574706.0
2020-02-03 12:00:00,200.34,200.6,200.0,200.41,357788.0,192.7105,192.9606,192.3834,192.7778,357788.0
2020-02-03 12:30:00,200.43,200.49,200.14,200.33,248828.0,192.797,192.8548,192.5181,192.7009,248828.0
2020-02-03 13:00:00,200.35,200.42,199.85,199.91,349793.0,192.7201,192.7874,192.2391,192.2968,349793.0
2020-02-03 13:30:00,199.92,200.62,199.85,200.58,268483.0,192.3065,192.9798,192.2391,192.9413,268483.0
2020-02-03 14:00:00,200.58,200.61,200.02,200.17,279487.0,192.9413,192.9702,192.4027,192.5469,279487.0
2020-02-03 14:30:00,200.18,200.58,199.97,200.42,379325.0,192.5566,192.9413,192.3546,192.7874,379325.0
2020-02-03 15:00:00,200.42,200.73,200.27,200.64,387627.0,192.7874,193.0856,192.6431,192.999,387627.0
2020-02-03 15:30:00,200.64,200.89,200.36,200.82,870140.0,192.999,193.2395,192.7297,193.1722,870140.0
2020-02-04 09:30:00,203.5,203.7,202.22,203.14,1085744.0,195.7501,195.9425,194.5189,195.4038,1085744.0
2020-02-04 10:00:00,203.15,203.86,202.97,203.86,554225.0,195.4135,196.0964,195.2403,196.0964,554225.0
2020-02-04 10:30:00,203.86,204.29,203.68,203.97,407069.0,196.0964,196.51,195.9233,196.2022,407069.0
2020-02-04 11:00:00,203.97,204.89,203.94,204.54,477695.0,196.2022,197.0872,196.1734,196.7505,477695.0
2020-02-04 11:30:00,204.56,204.92,204.53,204.78,314397.0,196.7698,197.116,196.7409,196.9814,314397.0
2020-02-04 12:00:00,204.79,204.86,204.52,204.61,269943.0,196.991,197.0583,196.7313,196.8179,269943.0
2020-02-04 12:30:00,204.61,204.67,204.39,204.45,183777.0,196.8179,196.8756,196.6062,196.6639,183777.0
2020-02-04 13:00:00,204.46,204.55,204.03,204.12,358463.0,196.6736,196.7601,196.2599,196.3465,358463.0
2020-02-04 13:30:00,204.11,204.6,204.11,204.34,237637.0,196.3369,196.8082,196.3369,196.5581,237637.0
2020-02-04 14:00:00,204.36,204.46,203.98,204.07,279410.0,196.5774,196.6736,196.2118,196.2984,279410.0
2020-02-04 14:30:00,204.08,204.17,203.87,203.97,248513.0,196.308,196.3946,196.106,196.2022,248513.0
2020-02-04 15:00:00,203.96,204.0,203.49,203.84,379366.0,196.1926,196.2311,195.7405,196.0772,379366.0
2020-02-04 15:30:00,203.83,204.06,203.42,203.56,787263.0,196.0676,196.2888,195.6732,195.8078,787263.0
2020-02-05 09:30:00,205.5,205.6,201.06,202.24,1265447.0,197.674,197.7702,193.403,194.5381,1265447.0
2020-02-05 10:00:00,202.12,202.72,200.78,200.99,603100.0,194.4227,194.9998,193.1337,193.3357,603100.0
2020-02-05 10:30:00,200.99,201.33,199.95,200.86,619800.0,193.3357,193.6628,192.3353,193.2107,619800.0
2020-02-05 11:00:00,200.86,201.27,200.38,200.84,335447.0,193.2107,193.6051,192.7489,193.1914,335447.0
2020-02-05 11:30:00,200.81,200.94,200.06,200.41,302256.0,193.1626,193.2876,192.4411,192.7778,302256.0
2020-02-05 12:00:00,200.41,201.07,200.39,200.9,273356.0,192.7778,193.4127,192.7586,193.2491,273356.0
2020-02-05 12:30:00,200.91,201.17,200.78,200.87,161771.0,193.2588,193.5089,193.1337,193.2203,161771.0
2020-02-05 13:00:00,200.85,200.94,200.19,200.22,177090.0,193.201,193.2876,192.5662,192.595,177090.0
2020-02-05 13:30:00,200.23,200.88,200.22,200.73,268769.0,192.6047,193.2299,192.595,193.0856,268769.0
2020-02-05 14:00:00,200.75,201.49,200.67,201.44,276085.0,193.1049,193.8167,193.0279,193.7686,276085.0
2020-02-05 14:30:00,201.44,202.4,201.37,202.25,252586.0,193.7686,194.692,193.7012,194.5477,252586.0
2020-02-05 15:00:00,202.27,202.72,202.22,202.43,314022.0,194.567,194.9998,194.5189,194.7209,314022.0
2020-02-05 15:30:00,202.41,202.8,202.04,202.77,744492.0,194.7016,195.0768,194.3457,195.0479,744492.0
2020-02-06 09:30:00,203.05,204.63,202.47,204.61,894926.0,195.3173,196.8371,194.7594,196.8179,894926.0
2020-02-06 10:00:00,204.6,204.61,203.48,203.65,286256.0,196.8082,196.8179,195.7309,195.8944,286256.0
2020-02-06 10:30:00,203.61,203.75,203.04,203.31,287065.0,195.8559,195.9906,195.3076,195.5674,287065.0
2020-02-06 11:00:00,203.3,203.69,203.15,203.56,236304.0,195.5577,195.9329,195.4135,195.8078,236304.0
2020-02-06 11:30:00,203.55,203.71,203.1,203.11,376345.0,195.7982,195.9521,195.3654,195.375,376345.0
2020-02-06 12:00:00,203.1,203.46,203.1,203.38,400210.0,195.3654,195.7117,195.3654,195.6347,400210.0
2020-02-06 12:30:00,203.38,203.48,203.15,203.25,159722.0,195.6347,195.7309,195.4135,195.5096,159722.0
2020-02-06 13:00:00,203.24,203.47,203.16,203.25,145858.0,195.5,195.7213,195.4231,195.5096,145858.0
2020-02-06 13:30:00,203.24,203.29,203.09,203.12,155763.0,195.5,195.5481,195.3557,195.3846,155763.0
2020-02-06 14:00:00,203.12,203.15,202.78,202.86,182464.0,195.3846,195.4135,195.0575,195.1345,182464.0
2020-02-06 14:30:00,202.87,202.94,202.61,202.89,240738.0,195.1441,195.2115,194.894,195.1634,240738.0
2020-02-06 15:00:00,202.9,203.2,202.76,202.86,549891.0,195.173,195.4616,195.0383,195.1345,549891.0
2020-02-06 15:30:00,202.86,203.07,202.64,203.05,653169.0,195.1345,195.3365,194.9229,195.3173,653169.0
2020-02-07 09:30:00,201.98,202.44,201.09,202.12,676649.0,194.288,194.7305,193.4319,194.4227,676649.0
2020-02-07 10:00:00,202.17,202.8,202.01,202.79,608111.0,194.4708,195.0768,194.3169,195.0672,608111.0
2020-02-07 10:30:00,202.8,203.23,202.46,203.02,285795.0,195.0768,195.4904,194.7497,195.2884,285795.0
2020-02-07 11:00:00,203.02,203.49,202.78,203.39,286686.0,195.2884,195.7405,195.0575,195.6443,286686.0
2020-02-07 11:30:00,203.37,203.83,203.28,203.3,253092.0,195.6251,196.0676,195.5385,195.5577,253092.0
2020-02-07 12:00:00,203.29,203.49,203.25,203.41,193265.0,195.5481,195.7405,195.5096,195.6636,193265.0
2020-02-07 12:30:00,203.38,203.42,203.0,203.38,176658.0,195.6347,195.6732,195.2692,195.6347,176658.0
2020-02-07 13:00:00,203.38,203.53,203.24,203.35,143237.0,195.6347,195.779,195.5,195.6058,143237.0
2020-02-07 13:30:00,203.36,203.37,202.74,202.84,261894.0,195.6155,195.6251,195.0191,195.1153,261894.0
2020-02-07 14:00:00,202.83,202.87,202.37,202.59,156490.0,195.1056,195.1441,194.6632,194.8748,156490.0
2020-02-07 14:30:00,202.61,202.87,202.58,202.76,180165.0,194.894,195.1441,194.8652,195.0383,180165.0
2020-02-07 15:00:00,202.8,202.92,202.61,202.67,241499.0,195.0768,195.1922,194.894,194.9517,241499.0
2020-02-07 15:30:00,202.7,202.99,202.51,202.69,424349.0,194.9806,195.2595,194.7978,194.971,424349.0
2020-02-10 09:30:00,202.28,204.35,201.86,204.12,674759.0,194.5766,196.5678,194.1726,196.3465,674759.0
2020-02-10 10:00:00,204.15,205.05,203.79,204.78,396673.0,196.3754,197.2411,196.0291,196.9814,396673.0
2020-02-10 10:30:00,204.81,205.27,204.72,204.73,311797.0,197.0102,197.4527,196.9237,196.9333,311797.0
2020-02-10 11:00:00,204.75,205.3,204.48,205.22,231846.0,196.9525,197.4816,196.6928,197.4046,231846.0
2020-02-10 11:30:00,205.22,205.8,205.18,205.31,290596.0,197.4046,197.9625,197.3661,197.4912,290596.0
2020-02-10 12:00:00,205.3,205.55,205.28,205.37,178354.0,197.4816,197.7221,197.4623,197.5489,178354.0
2020-02-10 12:30:00,205.38,205.49,205.23,205.26,173498.0,197.5585,197.6643,197.4142,197.4431,173498.0
2020-02-10 13:00:00,205.27,205.62,205.26,205.5,158320.0,197.4527,197.7894,197.4431,197.674,158320.0
2020-02-10 13:30:00,205.49,205.52,205.21,205.21,152193.0,197.6643,197.6932,197.395,197.395,152193.0
2020-02-10 14:00:00,205.22,205.64,205.11,205.59,151883.0,197.4046,197.8086,197.2988,197.7605,151883.0
2020-02-10 14:30:00,205.59,205.66,205.46,205.64,183107.0,197.7605,197.8279,197.6355,197.8086,183107.0
2020-02-10 15:00:00,205.63,206.13,205.62,205.92,308032.0,197.799,198.28,197.7894,198.078,308032.0
2020-02-10 15:30:00,205.92,206.01,205.41,205.99,629572.0,198.078,198.1645,197.5874,198.1453,629572.0
2020-02-11 09:30:00,207.3,207.67,205.32,205.58,681766.0,199.4054,199.7613,197.5008,197.7509,681766.0
2020-02-11 10:00:00,205.59,206.11,205.5,206.11,334430.0,197.7605,198.2607,197.674,198.2607,334430.0
2020-02-11 10:30:00,206.12,206.87,206.04,206.55,350136.0,198.2704,198.9918,198.1934,198.684,350136.0
2020-02-11 11:00:00,206.55,206.84,206.44,206.62,196718.0,198.684,198.9629,198.5782,198.7513,196718.0
2020-02-11 11:30:00,206.59,206.62,205.36,205.54,278836.0,198.7225,198.7513,197.5393,197.7124,278836.0
2020-02-11 12:00:00,205.53,205.8,205.34,205.64,135307.0,197.7028,197.9625,197.5201,197.8086,135307.0
2020-02-11 12:30:00,205.66,205.75,205.42,205.69,149718.0,197.8279,197.9144,197.597,197.8567,149718.0
2020-02-11 13:00:00,205.68,206.14,205.68,205.83,159366.0,197.8471,198.2896,197.8471,197.9914,159366.0
2020-02-11 13:30:00,205.82,205.89,205.42,205.5,139331.0,197.9818,198.0491,197.597,197.674,139331.0
2020-02-11 14:00:00,205.52,205.58,204.18,204.42,375590.0,197.6932,197.7509,196.4042,196.6351,375590.0
2020-02-11 14:30:00,204.43,204.66,204.2,204.27,259813.0,196.6447,196.866,196.4235,196.4908,259813.0
2020-02-11 15:00:00,204.26,204.47,203.64,203.93,282663.0,196.4812,196.6832,195.8848,196.1638,282663.0
2020-02-11 15:30:00,203.95,204.23,203.75,203.98,703589.0,196.183,196.4523,195.9906,196.2118,703589.0
2020-02-12 09:30:00,205.0,207.21,205.0,205.63,1089525.0,197.193,199.3188,197.193,197.799,1089525.0
2020-02-12 10:00:00,205.67,206.09,205.23,205.93,307721.0,197.8375,198.2415,197.4142,198.0876,307721.0
2020-02-12 10:30:00,205.95,206.8,205.86,206.72,246538.0,198.1068,198.9245,198.0203,198.8475,246538.0
2020-02-12 11:00:00,206.72,207.99,206.62,207.74,668011.0,198.8475,200.0691,198.7513,199.8287,668011.0
2020-02-12 11:30:00,207.77,207.99,207.32,207.76,533752.0,199.8575,200.0691,199.4247,199.8479,533752.0
2020-02-12 12:00:00,207.76,208.11,207.53,208.03,529516.0,199.8479,200.1846,199.6267,200.1076,529516.0
2020-02-12 12:30:00,208.03,208.15,207.31,207.42,263471.0,200.1076,200.223,199.415,199.5208,263471.0
2020-02-12 13:00:00,207.43,207.49,206.6,206.8,175370.0,199.5305,199.5882,198.7321,198.9245,175370.0
2020-02-12 13:30:00,206.79,207.04,206.68,206.85,116284.0,198.9148,199.1553,198.809,198.9725,116284.0
2020-02-12 14:00:00,206.86,207.6,206.86,207.5,205327.0,198.9822,199.694,198.9822,199.5978,205327.0
2020-02-12 14:30:00,207.48,207.56,207.06,207.4,273202.0,199.5786,199.6555,199.1746,199.5016,273202.0
2020-02-12 15:00:00,207.4,207.47,206.97,206.97,237904.0,199.5016,199.5689,199.088,199.088,237904.0
2020-02-12 15:30:00,206.98,207.47,206.8,207.43,509176.0,199.0976,199.5689,198.9245,199.5305,509176.0
2020-02-13 09:30:00,206.62,207.2,206.05,206.7,723072.0,199.0388,199.5975,198.4897,199.1159,723072.0
2020-02-13 10:00:00,206.74,207.17,206.61,207.0,347424.0,199.1544,199.5686,199.0292,199.4049,347424.0
2020-02-13 10:30:00,206.94,207.47,206.74,207.4,229124.0,199.3471,199.8576,199.1544,199.7902,229124.0
2020-02-13 11:00:00,207.39,208.0,207.39,207.91,340414.0,199.7805,200.3682,199.7805,200.2815,340414.0
2020-02-13 11:30:00,207.92,208.47,207.8,207.94,406178.0,200.2911,200.8209,200.1755,200.3104,406178.0
2020-02-13 12:00:00,207.93,208.24,207.88,207.97,190854.0,200.3007,200.5994,200.2526,200.3393,190854.0
2020-02-13 12:30:00,208.01,208.08,207.23,207.23,171949.0,200.3778,200.4452,199.6264,199.6264,171949.0
2020-02-13 13:00:00,207.24,207.76,207.15,207.75,169748.0,199.636,200.137,199.5494,200.1273,169748.0
2020-02-13 13:30:00,207.75,208.12,207.49,208.01,187763.0,200.1273,200.4838,199.8769,200.3778,187763.0
2020-02-13 14:00:00,208.01,208.3,207.72,207.73,157222.0,200.3778,200.6572,200.0984,200.1081,157222.0
2020-02-13 14:30:00,207.74,208.15,207.74,208.05,205458.0,200.1177,200.5127,200.1177,200.4163,205458.0
2020-02-13 15:00:00,208.05,208.15,207.59,207.78,244257.0,200.4163,200.5127,199.9732,200.1562,244257.0
2020-02-13 15:30:00,207.8,207.86,207.26,207.55,778879.0,200.1755,200.2333,199.6553,199.9347,778879.0
2020-02-14 09:30:00,208.29,209.4,208.01,209.05,621788.0,200.6475,201.7168,200.3778,201.3796,621788.0
2020-02-14 10:00:00,209.0,210.13,208.91,210.06,603898.0,201.3315,202.42,201.2448,202.3526,603898.0
2020-02-14 10:30:00,210.08,210.77,209.89,210.62,458178.0,202.3718,203.0365,202.1888,202.892,458178.0
2020-02-14 11:00:00,210.62,210.66,210.28,210.45,259327.0,202.892,202.9306,202.5645,202.7283,259327.0
2020-02-14 11:30:00,210.45,210.78,210.32,210.49,238275.0,202.7283,203.0462,202.603,202.7668,238275.0
2020-02-14 12:00:00,210.49,210.72,209.88,209.97,297980.0,202.7668,202.9884,202.1792,202.2659,297980.0
2020-02-14 12:30:00,209.96,210.2,209.81,209.94,163837.0,202.2562,202.4874,202.1118,202.237,163837.0
2020-02-14 13:00:00,209.94,210.25,209.82,209.84,143984.0,202.237,202.5356,202.1214,202.1407,143984.0
2020-02-14 13:30:00,209.83,210.27,209.67,209.73,286177.0,202.131,202.5549,201.9769,202.0347,286177.0
2020-02-14 14:00:00,209.73,210.08,209.36,210.06,217375.0,202.0347,202.3718,201.6783,202.3526,217375.0
2020-02-14 14:30:00,210.05,210.26,209.9,210.07,127208.0,202.3429,202.5452,202.1985,202.3622,127208.0
2020-02-14 15:00:00,210.07,210.1,209.63,209.86,207829.0,202.3622,202.3911,201.9384,202.1599,207829.0
2020-02-14 15:30:00,209.86,210.32,209.81,210.23,633728.0,202.1599,202.603,202.1118,202.5163,633728.0
2020-02-18 09:30:00,210.0,210.79,209.36,210.74,716258.0,202.2948,203.0558,201.6783,203.0076,716258.0
2020-02-18 10:00:00,210.78,211.36,210.34,210.51,405492.0,203.0462,203.6049,202.6223,202.7861,405492.0
2020-02-18 10:30:00,210.56,211.35,210.5,211.16,275243.0,202.8342,203.5952,202.7764,203.4122,275243.0
2020-02-18 11:00:00,211.17,211.44,210.86,210.95,361161.0,203.4219,203.6819,203.1232,203.2099,361161.0
2020-02-18 11:30:00,210.95,211.5,210.94,211.13,243396.0,203.2099,203.7397,203.2003,203.3833,243396.0
2020-02-18 12:00:00,211.14,211.33,211.01,211.01,184427.0,203.393,203.576,203.2677,203.2677,184427.0
2020-02-18 12:30:00,211.03,211.49,211.03,211.25,184864.0,203.287,203.7301,203.287,203.4989,184864.0
2020-02-18 13:00:00,211.26,211.46,211.07,211.13,236601.0,203.5085,203.7012,203.3255,203.3833,236601.0
2020-02-18 13:30:00,211.13,211.19,210.78,210.95,238262.0,203.3833,203.4411,203.0462,203.2099,238262.0
2020-02-18 14:00:00,210.94,211.42,210.6,211.29,283357.0,203.2003,203.6627,202.8728,203.5374,283357.0
2020-02-18 14:30:00,211.29,211.31,210.91,210.95,190390.0,203.5374,203.5567,203.1714,203.2099,190390.0
2020-02-18 15:00:00,210.96,211.31,210.89,211.22,228180.0,203.2196,203.5567,203.1521,203.47,228180.0
2020-02-18 15:30:00,211.2,211.36,210.96,211.23,912831.0,203.4508,203.6049,203.2196,203.4797,912831.0
2020-02-19 09:30:00,212.52,213.0,211.71,212.67,578146.0,204.7223,205.1847,203.942,204.8668,578146.0
2020-02-19 10:00:00,212.66,213.96,212.56,213.16,453212.0,204.8572,206.1095,204.7609,205.3388,453212.0
2020-02-19 10:30:00,213.2,213.41,212.8,213.05,216789.0,205.3774,205.5797,204.992,205.2329,216789.0
2020-02-19 11:00:00,213.08,213.52,213.0,213.44,186328.0,205.2618,205.6856,205.1847,205.6086,186328.0
2020-02-19 11:30:00,213.46,213.98,213.4,213.98,276821.0,205.6278,206.1287,205.57,206.1287,276821.0
2020-02-19 12:00:00,213.97,214.12,213.75,213.95,190771.0,206.1191,206.2636,205.9072,206.0998,190771.0
2020-02-19 12:30:00,213.94,214.08,213.74,213.88,403162.0,206.0902,206.2251,205.8976,206.0324,403162.0
2020-02-19 13:00:00,213.88,214.07,213.72,214.01,208062.0,206.0324,206.2154,205.8783,206.1576,208062.0
2020-02-19 13:30:00,214.01,214.12,213.77,213.89,159477.0,206.1576,206.2636,205.9265,206.0421,159477.0
2020-02-19 14:00:00,213.88,214.11,213.77,213.99,175485.0,206.0324,206.254,205.9265,206.1384,175485.0
2020-02-19 14:30:00,213.99,214.07,213.85,214.02,169476.0,206.1384,206.2154,206.0035,206.1673,169476.0
2020-02-19 15:00:00,214.04,214.17,213.42,213.47,272388.0,206.1865,206.3118,205.5893,205.6375,272388.0
2020-02-19 15:30:00,213.48,213.68,213.11,213.31,459624.0,205.6471,205.8398,205.2907,205.4833,459624.0
2020-02-20 09:30:00,212.13,213.69,212.0,213.12,862220.0,204.3466,205.8494,204.2214,205.3003,862220.0
2020-02-20 10:00:00,213.13,213.34,212.76,212.97,300642.0,205.3099,205.5122,204.9535,205.1558,300642.0
2020-02-20 10:30:00,212.95,213.64,212.82,213.12,455239.0,205.1365,205.8012,205.0113,205.3003,455239.0
2020-02-20 11:00:00,213.11,213.11,210.46,210.53,876424.0,205.2907,205.2907,202.7379,202.8053,876424.0
2020-02-20 11:30:00,210.5,211.02,208.28,210.5,816895.0,202.7764,203.2774,200.6379,202.7764,816895.0
2020-02-20 12:00:00,210.44,210.5,209.0,209.26,431361.0,202.7186,202.7764,201.3315,201.5819,431361.0
2020-02-20 12:30:00,209.33,209.99,209.11,209.83,201923.0,201.6494,202.2851,201.4374,202.131,201923.0
2020-02-20 13:00:00,209.81,210.82,209.56,210.44,204353.0,202.1118,203.0847,201.8709,202.7186,204353.0
2020-02-20 13:30:00,210.44,210.66,210.1,210.43,268760.0,202.7186,202.9306,202.3911,202.709,268760.0
2020-02-20 14:00:00,210.44,211.31,210.44,210.92,284885.0,202.7186,203.5567,202.7186,203.181,284885.0
2020-02-20 14:30:00,210.9,211.52,210.8,211.2,234550.0,203.1618,203.759,203.0654,203.4508,234550.0
2020-02-20 15:00:00,211.24,211.51,210.76,211.46,320932.0,203.4893,203.7494,203.0269,203.7012,320932.0
2020-02-20 15:30:00,211.47,211.92,211.06,211.4,948852.0,203.7108,204.1443,203.3159,203.6434,948852.0
2020-02-21 09:30:00,209.9,210.22,207.42,208.5,1217583.0,202.1985,202.5067,199.8094,200.8498,1217583.0
2020-02-21 10:00:00,208.56,209.31,207.62,208.88,1000645.0,200.9076,201.6301,200.0021,201.2159,1000645.0
2020-02-21 10:30:00,208.87,209.18,207.63,208.72,888483.0,201.2062,201.5049,200.0117,201.0617,888483.0
2020-02-21 11:00:00,208.74,209.77,208.59,209.76,305435.0,201.081,202.0732,200.9365,202.0636,305435.0
2020-02-21 11:30:00,209.74,210.04,209.27,209.46,267266.0,202.0443,202.3333,201.5916,201.7746,267266.0
2020-02-21 12:00:00,209.47,209.75,209.07,209.21,241848.0,201.7842,202.054,201.3989,201.5338,241848.0
2020-02-21 12:30:00,209.22,209.5,209.0,209.17,280353.0,201.5434,201.8131,201.3315,201.4952,280353.0
2020-02-21 13:00:00,209.17,209.36,208.73,208.73,255647.0,201.4952,201.6783,201.0714,201.0714,255647.0
2020-02-21 13:30:00,208.73,208.88,207.61,207.91,220055.0,201.0714,201.2159,199.9925,200.2815,220055.0
2020-02-21 14:00:00,207.91,208.37,207.56,207.92,360341.0,200.2815,200.7246,199.9443,200.2911,360341.0
2020-02-21 14:30:00,207.93,208.37,207.8,208.32,195460.0,200.3007,200.7246,200.1755,200.6764,195460.0
2020-02-21 15:00:00,208.25,208.39,208.01,208.16,204832.0,200.609,200.7439,200.3778,200.5223,204832.0
2020-02-21 15:30:00,208.16,208.84,207.84,208.81,728318.0,200.5223,201.1773,200.214,201.1484,728318.0
2020-02-24 09:30:00,197.89,203.77,194.01,202.88,2388202.0,190.6291,196.2934,186.8915,195.436,2388202.0
2020-02-24 10:00:00,202.88,203.18,201.16,201.2,729748.0,195.436,195.725,193.7791,193.8177,729748.0
2020-02-24 10:30:00,201.19,201.71,200.34,201.63,544437.0,193.808,194.309,192.9892,194.2319,544437.0
2020-02-24 11:00:00,201.55,201.86,200.78,201.14,300499.0,194.1548,194.4535,193.4131,193.7599,300499.0
2020-02-24 11:30:00,201.15,201.37,200.11,200.94,382642.0,193.7695,193.9814,192.7677,193.5672,382642.0
2020-02-24 12:00:00,200.89,200.91,200.07,200.29,321718.0,193.519,193.5383,192.7291,192.9411,321718.0
2020-02-24 12:30:00,200.27,201.13,199.95,200.27,305765.0,192.9218,193.7502,192.6135,192.9218,305765.0
2020-02-24 13:00:00,200.24,200.31,199.15,200.29,458653.0,192.8929,192.9603,191.8429,192.9411,458653.0
2020-02-24 13:30:00,200.24,200.62,199.7,200.01,355260.0,192.8929,193.2589,192.3727,192.6713,355260.0
2020-02-24 14:00:00,199.98,200.31,199.15,200.18,439025.0,192.6424,192.9603,191.8429,192.8351,439025.0
2020-02-24 14:30:00,200.2,200.98,199.87,200.91,545154.0,192.8544,193.6057,192.5365,193.5383,545154.0
2020-02-24 15:00:00,200.91,201.4,200.12,200.16,476180.0,193.5383,194.0103,192.7773,192.8158,476180.0
2020-02-24 15:30:00,200.16,200.42,198.65,198.78,1457262.0,192.8158,193.0663,191.3612,191.4865,1457262.0
2020-02-25 09:30:00,198.79,199.89,197.75,198.34,1445882.0,191.4961,192.5557,190.4943,191.0626,1445882.0
2020-02-25 10:00:00,198.42,198.69,195.05,195.88,1055771.0,191.1397,191.3998,187.8933,188.6929,1055771.0
2020-02-25 10:30:00,195.88,196.88,194.66,195.69,978123.0,188.6929,189.6562,187.5176,188.5098,978123.0
2020-02-25 11:00:00,195.68,195.73,193.23,193.52,1030404.0,188.5002,188.5484,186.1401,186.4195,1030404.0
2020-02-25 11:30:00,193.54,194.69,192.82,194.36,796789.0,186.4387,187.5465,185.7451,187.2286,796789.0
2020-02-25 12:00:00,194.36,194.66,192.92,193.27,583891.0,187.2286,187.5176,185.8415,186.1786,583891.0
2020-02-25 12:30:00,193.25,193.91,191.81,191.98,701294.0,186.1594,186.7951,184.7722,184.936,701294.0
2020-02-25 13:00:00,191.96,192.53,191.13,191.75,714849.0,184.9167,185.4658,184.1172,184.7144,714849.0
2020-02-25 13:30:00,191.72,191.75,190.06,190.06,702152.0,184.6855,184.7144,183.0864,183.0864,702152.0
2020-02-25 14:00:00,190.11,190.23,188.6,188.68,1243617.0,183.1346,183.2502,181.68,181.757,1243617.0
2020-02-25 14:30:00,188.71,190.55,188.17,189.87,1027083.0,181.7859,183.5584,181.2658,182.9034,1027083.0
2020-02-25 15:00:00,189.9,190.61,188.3,188.46,905543.0,182.9323,183.6162,181.391,181.5451,905543.0
2020-02-25 15:30:00,188.42,189.59,187.72,188.64,1731951.0,181.5066,182.6337,180.8323,181.7185,1731951.0
2020-02-26 09:30:00,190.0,193.04,189.35,191.45,2170548.0,183.0286,185.9571,182.4025,184.4254,2170548.0
2020-02-26 10:00:00,191.38,192.59,190.31,192.16,872123.0,184.358,185.5236,183.3272,185.1094,872123.0
2020-02-26 10:30:00,192.17,193.52,192.06,193.0,693384.0,185.119,186.4195,185.013,185.9185,693384.0
2020-02-26 11:00:00,193.0,193.26,192.01,192.81,483493.0,185.9185,186.169,184.9649,185.7355,483493.0
2020-02-26 11:30:00,192.79,193.22,191.68,191.85,574830.0,185.7162,186.1305,184.647,184.8107,574830.0
2020-02-26 12:00:00,191.89,192.08,189.21,190.2,620694.0,184.8493,185.0323,182.2676,183.2213,620694.0
2020-02-26 12:30:00,190.22,190.93,189.63,190.19,350516.0,183.2405,183.9245,182.6722,183.2116,350516.0
2020-02-26 13:00:00,190.23,190.59,189.43,189.82,219018.0,183.2502,183.597,182.4795,182.8552,219018.0
2020-02-26 13:30:00,189.79,189.91,187.25,187.73,665796.0,182.8263,182.9419,180.3795,180.8419,665796.0
2020-02-26 14:00:00,187.67,189.3,187.46,188.36,405286.0,180.7841,182.3543,180.5818,181.4488,405286.0
2020-02-26 14:30:00,188.39,189.0,187.52,187.67,433245.0,181.4777,182.0653,180.6396,180.7841,433245.0
2020-02-26 15:00:00,187.69,189.49,187.63,188.18,472758.0,180.8034,182.5373,180.7456,181.2754,472758.0
2020-02-26 15:30:00,188.21,188.52,187.03,187.16,1059470.0,181.3043,181.6029,180.1676,180.2928,1059470.0
2020-02-27 09:30:00,182.3,184.62,180.13,184.23,2445757.0,175.6111,177.846,173.5208,177.4703,2445757.0
2020-02-27 10:00:00,184.12,184.79,181.9,182.21,1158067.0,177.3644,178.0098,175.2258,175.5244,1158067.0
2020-02-27 10:30:00,182.27,184.45,181.12,184.45,1086732.0,175.5822,177.6822,174.4744,177.6822,1086732.0
2020-02-27 11:00:00,184.4,185.83,183.83,183.86,921794.0,177.6341,179.0116,177.085,177.1139,921794.0
2020-02-27 11:30:00,183.91,184.42,182.82,184.33,630001.0,177.1621,177.6534,176.1121,177.5667,630001.0
2020-02-27 12:00:00,184.32,184.94,183.32,184.41,551610.0,177.557,178.1543,176.5937,177.6437,551610.0
2020-02-27 12:30:00,184.4,186.34,184.17,185.19,765556.0,177.6341,179.5029,177.4125,178.3951,765556.0
2020-02-27 13:00:00,185.08,186.29,184.86,185.27,596857.0,178.2891,179.4547,178.0772,178.4722,596857.0
2020-02-27 13:30:00,185.27,185.51,182.82,183.08,559079.0,178.4722,178.7034,176.1121,176.3625,559079.0
2020-02-27 14:00:00,183.16,184.12,182.44,183.8,413840.0,176.4396,177.3644,175.746,177.0561,413840.0
2020-02-27 14:30:00,183.83,183.83,182.56,182.67,552310.0,177.085,177.085,175.8616,175.9676,552310.0
2020-02-27 15:00:00,182.69,183.74,181.95,182.31,528223.0,175.9868,176.9983,175.274,175.6208,528223.0
2020-02-27 15:30:00,182.32,182.41,180.0,180.0,1914006.0,175.6304,175.7171,173.3955,173.3955,1914006.0
2020-02-28 09:30:00,173.79,178.75,172.98,175.36,2585080.0,167.4134,172.1914,166.6331,168.9258,2585080.0
2020-02-28 10:00:00,175.49,177.0,173.99,175.2,1818923.0,169.051,170.5056,167.606,168.7716,1818923.0
2020-02-28 10:30:00,175.17,177.06,174.4,176.77,1104188.0,168.7427,170.5634,168.001,170.284,1104188.0
2020-02-28 11:00:00,176.74,177.53,174.94,177.36,832509.0,170.2551,171.0162,168.5212,170.8524,832509.0
2020-02-28 11:30:00,177.53,181.83,177.22,178.34,1247501.0,171.0162,175.1584,170.7175,171.7964,1247501.0
2020-02-28 12:00:00,178.42,179.79,177.1,179.67,663865.0,171.8735,173.1932,170.6019,173.0776,663865.0
2020-02-28 12:30:00,179.68,180.57,178.56,180.33,571650.0,173.0873,173.9446,172.0084,173.7134,571650.0
2020-02-28 13:00:00,180.37,180.61,178.8,178.92,576914.0,173.752,173.9831,172.2396,172.3552,576914.0
2020-02-28 13:30:00,178.79,178.88,176.19,177.12,624836.0,172.2299,172.3166,169.7253,170.6212,624836.0
2020-02-28 14:00:00,177.06,177.59,175.8,176.72,581684.0,170.5634,171.074,169.3496,170.2359,581684.0
2020-02-28 14:30:00,176.82,180.12,176.59,177.86,790691.0,170.3322,173.5111,170.1106,171.334,790691.0
2020-02-28 15:00:00,177.95,178.91,176.2,176.28,740176.0,171.4207,172.3455,169.735,169.812,740176.0
2020-02-28 15:30:00,176.14,182.33,176.04,182.02,2748024.0,169.6772,175.64,169.5808,175.3414,2748024.0
2020-03-02 09:30:00,186.44,186.44,183.1,184.0,2014098.0,179.5992,179.5992,176.3818,177.2488,2014098.0
2020-03-02 10:00:00,183.93,185.54,183.1,184.11,1692325.0,177.1813,178.7323,176.3818,177.3547,1692325.0
2020-03-02 10:30:00,184.17,186.54,183.25,185.42,832759.0,177.4125,179.6956,176.5263,178.6167,832759.0
2020-03-02 11:00:00,185.36,188.84,185.28,188.44,933399.0,178.5589,181.9112,178.4818,181.5259,933399.0
2020-03-02 11:30:00,188.47,189.78,187.6,189.61,1113713.0,181.5547,182.8167,180.7167,182.6529,1113713.0
2020-03-02 12:00:00,189.61,189.8,187.57,188.22,679470.0,182.6529,182.8359,180.6878,181.3139,679470.0
2020-03-02 12:30:00,188.25,189.23,188.11,189.0,433694.0,181.3428,182.2869,181.208,182.0653,433694.0
2020-03-02 13:00:00,189.02,189.32,187.26,187.7,673242.0,182.0846,182.3736,180.3891,180.813,673242.0
2020-03-02 13:30:00,187.65,188.67,187.18,188.43,375416.0,180.7648,181.7474,180.3121,181.5162,375416.0
2020-03-02 14:00:00,188.36,188.76,187.2,187.3,356968.0,181.4488,181.8341,180.3313,180.4277,356968.0
2020-03-02 14:30:00,187.3,187.8,185.84,186.59,473557.0,180.4277,180.9093,179.0212,179.7437,473557.0
2020-03-02 15:00:00,186.61,189.04,186.53,188.8,389306.0,179.763,182.1038,179.6859,181.8726,389306.0
2020-03-02 15:30:00,188.79,192.44,188.54,192.29,1331626.0,181.863,185.3791,181.6222,185.2346,1331626.0
2020-03-03 09:30:00,193.2,193.24,188.13,188.74,1457882.0,186.1112,186.1497,181.2272,181.8148,1457882.0
2020-03-03 10:00:00,188.76,194.04,188.57,192.16,1256488.0,181.8341,186.9204,181.6511,185.1094,1256488.0
2020-03-03 10:30:00,192.06,193.15,191.52,192.39,516890.0,185.013,186.063,184.4928,185.3309,516890.0
2020-03-03 11:00:00,192.39,192.69,187.61,188.12,753351.0,185.3309,185.6199,180.7263,181.2176,753351.0
2020-03-03 11:30:00,188.03,190.93,187.6,190.74,453101.0,181.1309,183.9245,180.7167,183.7415,453101.0
2020-03-03 12:00:00,190.65,191.42,189.5,189.75,371313.0,183.6548,184.3965,182.547,182.7878,371313.0
2020-03-03 12:30:00,189.8,190.19,188.86,189.13,272490.0,182.8359,183.2116,181.9304,182.1905,272490.0
2020-03-03 13:00:00,189.1,189.11,187.05,187.91,498506.0,182.1616,182.1713,180.1869,181.0153,498506.0
2020-03-03 13:30:00,187.88,188.73,186.33,186.42,466439.0,180.9864,181.8052,179.4933,179.58,466439.0
2020-03-03 14:00:00,186.4,186.94,184.5,186.05,501615.0,179.5607,180.0809,177.7304,179.2235,501615.0
2020-03-03 14:30:00,186.03,187.0,184.92,186.65,395015.0,179.2043,180.1387,178.135,179.8015,395015.0
2020-03-03 15:00:00,186.63,189.0,186.42,188.31,535054.0,179.7823,182.0653,179.58,181.4006,535054.0
2020-03-03 15:30:00,188.38,188.38,184.6,185.63,1287183.0,181.4681,181.4681,177.8267,178.819,1287183.0
2020-03-04 09:30:00,190.36,190.79,186.21,186.95,1212314.0,183.3754,183.7896,179.3777,180.0905,1212314.0
2020-03-04 10:00:00,186.77,188.62,186.17,188.54,726363.0,179.9171,181.6992,179.3391,181.6222,726363.0
2020-03-04 10:30:00,188.55,189.07,188.03,188.32,530218.0,181.6318,182.1327,181.1309,181.4103,530218.0
2020-03-04 11:00:00,188.36,189.75,187.75,189.7,440685.0,181.4488,182.7878,180.8612,182.7396,440685.0
2020-03-04 11:30:00,189.74,189.85,188.5,188.88,409267.0,182.7782,182.8841,181.5836,181.9497,409267.0
2020-03-04 12:00:00,188.9,190.02,188.89,189.54,351707.0,181.969,183.0479,181.9593,182.5855,351707.0
2020-03-04 12:30:00,189.65,190.59,189.41,190.52,283666.0,182.6915,183.597,182.4603,183.5295,283666.0
2020-03-04 13:00:00,190.51,191.99,190.51,191.6,376921.0,183.5199,184.9456,183.5199,184.5699,376921.0
2020-03-04 13:30:00,191.6,191.72,190.64,190.93,271060.0,184.5699,184.6855,183.6451,183.9245,271060.0
2020-03-04 14:00:00,190.95,192.12,190.39,191.78,400227.0,183.9438,185.0708,183.4043,184.7433,400227.0
2020-03-04 14:30:00,191.79,192.21,191.25,191.85,419698.0,184.7529,185.1575,184.2327,184.8107,419698.0
2020-03-04 15:00:00,191.83,193.0,191.54,193.0,430958.0,184.7915,185.9185,184.5121,185.9185,430958.0
2020-03-04 15:30:00,193.01,194.49,192.33,194.3,1293879.0,185.9282,187.3539,185.2731,187.1708,1293879.0
2020-03-05 09:30:00,191.07,191.79,188.61,189.41,945180.0,184.0594,184.7529,181.6896,182.4603,945180.0
2020-03-05 10:00:00,189.36,190.85,188.77,190.03,404331.0,182.4121,183.8474,181.8437,183.0575,404331.0
2020-03-05 10:30:00,190.04,191.22,189.71,190.3,281135.0,183.0671,184.2038,182.7493,183.3176,281135.0
2020-03-05 11:00:00,190.28,191.92,190.12,191.76,256800.0,183.2983,184.8782,183.1442,184.724,256800.0
2020-03-05 11:30:00,191.67,191.77,189.63,189.95,358117.0,184.6373,184.7337,182.6722,182.9804,358117.0
2020-03-05 12:00:00,189.94,190.4,188.6,189.22,412594.0,182.9708,183.4139,181.68,182.2772,412594.0
2020-03-05 12:30:00,189.17,189.51,187.39,187.58,339332.0,182.2291,182.5566,180.5144,180.6974,339332.0
2020-03-05 13:00:00,187.63,188.21,186.85,187.9,359383.0,180.7456,181.3043,179.9942,181.0057,359383.0
2020-03-05 13:30:00,187.91,188.64,187.16,187.75,334602.0,181.0153,181.7185,180.2928,180.8612,334602.0
2020-03-05 14:00:00,187.76,187.99,186.36,186.56,275991.0,180.8708,181.0924,179.5222,179.7148,275991.0
2020-03-05 14:30:00,186.65,187.82,186.56,187.36,285335.0,179.8015,180.9286,179.7148,180.4855,285335.0
2020-03-05 15:00:00,187.43,187.55,185.64,186.11,524720.0,180.5529,180.6685,178.8286,179.2813,524720.0
2020-03-05 15:30:00,186.04,187.75,185.89,186.84,1371821.0,179.2139,180.8612,179.0694,179.9846,1371821.0
2020-03-06 09:30:00,183.54,184.45,180.2,181.8,1665769.0,176.8056,177.6822,173.5882,175.1295,1665769.0
2020-03-06 10:00:00,181.71,184.25,180.57,184.14,712937.0,175.0428,177.4896,173.9446,177.3836,712937.0
2020-03-06 10:30:00,184.13,185.99,183.27,184.14,835170.0,177.374,179.1657,176.5455,177.3836,835170.0
2020-03-06 11:00:00,184.15,184.32,182.91,183.54,518372.0,177.3933,177.557,176.1988,176.8056,518372.0
2020-03-06 11:30:00,183.56,184.82,182.85,183.3,453773.0,176.8249,178.0387,176.141,176.5744,453773.0
2020-03-06 12:00:00,183.33,183.51,181.38,181.47,452644.0,176.6033,176.7767,174.7249,174.8116,452644.0
2020-03-06 12:30:00,181.6,183.32,181.43,182.19,423553.0,174.9368,176.5937,174.7731,175.5052,423553.0
2020-03-06 13:00:00,182.21,183.79,182.17,183.09,272855.0,175.5244,177.0465,175.4859,176.3721,272855.0
2020-03-06 13:30:00,183.01,183.36,181.5,181.63,386531.0,176.2951,176.6322,174.8405,174.9657,386531.0
2020-03-06 14:00:00,181.65,182.25,181.0,181.84,455080.0,174.985,175.563,174.3588,175.168,455080.0
2020-03-06 14:30:00,181.96,182.15,180.16,180.57,536155.0,175.2836,175.4666,173.5497,173.9446,536155.0
2020-03-06 15:00:00,180.51,182.27,179.98,181.41,659892.0,173.8868,175.5822,173.3763,174.7538,659892.0
2020-03-06 15:30:00,181.32,185.25,181.0,184.47,1213755.0,174.6671,178.4529,174.3588,177.7015,1213755.0
2020-03-09 09:30:00,171.21,178.32,168.31,177.2,1311273.0,164.928,171.7772,162.1345,170.6983,1311273.0
2020-03-09 10:00:00,177.19,178.61,174.02,176.96,1719154.0,170.6886,172.0565,167.6349,170.4671,1719154.0
2020-03-09 10:30:00,176.95,177.19,174.04,174.61,957716.0,170.4574,170.6886,167.6542,168.2033,957716.0
2020-03-09 11:00:00,174.61,177.09,174.03,176.7,891971.0,168.2033,170.5923,167.6446,170.2166,891971.0
2020-03-09 11:30:00,176.72,179.5,175.96,178.77,674354.0,170.2359,172.9139,169.5038,172.2107,674354.0
2020-03-09 12:00:00,178.68,179.57,177.75,177.82,642770.0,172.124,172.9813,171.2281,171.2955,642770.0
2020-03-09 12:30:00,177.81,178.71,176.18,176.64,556944.0,171.2859,172.1529,169.7157,170.1588,556944.0
2020-03-09 13:00:00,176.66,177.67,176.0,176.67,452575.0,170.1781,171.151,169.5423,170.1877,452575.0
2020-03-09 13:30:00,176.66,176.67,174.41,174.66,464047.0,170.1781,170.1877,168.0106,168.2515,464047.0
2020-03-09 14:00:00,174.71,175.87,173.61,173.76,566064.0,168.2996,169.4171,167.24,167.3845,566064.0
2020-03-09 14:30:00,173.75,175.44,172.25,174.63,561445.0,167.3748,169.0028,165.9299,168.2226,561445.0
2020-03-09 15:00:00,174.64,175.88,173.61,174.39,867191.0,168.2322,169.4267,167.24,167.9914,867191.0
2020-03-09 15:30:00,174.38,175.39,170.71,170.71,2275878.0,167.9817,168.9547,164.4464,164.4464,2275878.0
2020-03-10 09:30:00,179.47,180.0,175.44,176.61,1691759.0,172.885,173.3955,169.0028,170.1299,1691759.0
2020-03-10 10:00:00,176.69,178.83,176.41,177.86,729926.0,170.207,172.2685,169.9372,171.334,729926.0
2020-03-10 10:30:00,177.82,178.05,174.87,175.0,661559.0,171.2955,171.5171,168.4538,168.579,661559.0
2020-03-10 11:00:00,174.97,176.07,172.38,172.7,679370.0,168.5501,169.6097,166.0551,166.3634,679370.0
2020-03-10 11:30:00,172.78,175.2,171.88,173.67,613817.0,166.4404,168.7716,165.5735,167.2978,613817.0
2020-03-10 12:00:00,173.71,176.17,173.56,174.44,503070.0,167.3363,169.7061,167.1918,168.0395,503070.0
2020-03-10 12:30:00,174.29,175.98,173.48,175.12,403381.0,167.895,169.523,167.1148,168.6946,403381.0
2020-03-10 13:00:00,175.15,177.25,174.07,175.64,470582.0,168.7235,170.7464,167.6831,169.1955,470582.0
2020-03-10 13:30:00,175.69,176.58,174.3,175.11,398711.0,169.2437,170.101,167.9047,168.6849,398711.0
2020-03-10 14:00:00,175.1,175.77,173.61,175.15,362342.0,168.6753,169.3207,167.24,168.7235,362342.0
2020-03-10 14:30:00,175.22,178.75,175.03,178.28,570950.0,168.7909,172.1914,168.6079,171.7386,570950.0
2020-03-10 15:00:00,178.32,180.71,178.08,179.16,653308.0,171.7772,174.0795,171.546,172.5863,653308.0
2020-03-10 15:30:00,179.18,182.61,178.76,182.59,1242395.0,172.6056,175.9098,172.201,175.8905,1242395.0
2020-03-11 09:30:00,177.65,178.73,176.0,177.68,953330.0,171.1318,172.1721,169.5423,171.1607,953330.0
2020-03-11 10:00:00,177.75,178.39,175.8,176.16,576472.0,171.2281,171.8446,169.3496,169.6964,576472.0
2020-03-11 10:30:00,175.99,176.27,173.83,174.63,590430.0,169.5327,169.8024,167.4519,168.2226,590430.0
2020-03-11 11:00:00,174.62,175.91,174.0,174.66,782338.0,168.2129,169.4556,167.6157,168.2515,782338.0
2020-03-11 11:30:00,174.67,176.09,174.55,175.8,415995.0,168.2611,169.629,168.1455,169.3496,415995.0
2020-03-11 12:00:00,175.83,177.02,175.31,175.45,531804.0,169.3785,170.5249,168.8776,169.0125,531804.0
2020-03-11 12:30:00,175.41,175.64,172.7,173.63,807424.0,168.9739,169.1955,166.3634,167.2593,807424.0
2020-03-11 13:00:00,173.63,173.85,172.41,173.59,561506.0,167.2593,167.4712,166.084,167.2207,561506.0
2020-03-11 13:30:00,173.63,173.89,172.25,173.37,634249.0,167.2593,167.5097,165.9299,167.0088,634249.0
2020-03-11 14:00:00,173.34,173.74,171.44,171.59,605304.0,166.9799,167.3652,165.1496,165.2941,605304.0
2020-03-11 14:30:00,171.58,173.03,171.36,172.13,680188.0,165.2845,166.6813,165.0725,165.8143,680188.0
2020-03-11 15:00:00,172.15,172.49,170.2,171.72,956732.0,165.8336,166.1611,163.9551,165.4193,956732.0
2020-03-11 15:30:00,171.6,174.9,171.4,172.9,1798159.0,165.3037,168.4827,165.1111,166.556,1798159.0
2020-03-12 09:30:00,158.5,162.15,156.99,161.39,2615029.0,152.6844,156.2005,151.2298,155.4684,2615029.0
2020-03-12 10:00:00,161.46,161.49,157.85,160.09,2518458.0,155.5358,155.5647,152.0582,154.2161,2518458.0
2020-03-12 10:30:00,160.08,164.0,159.5,163.54,1703783.0,154.2064,157.9826,153.6477,157.5395,1703783.0
2020-03-12 11:00:00,163.59,163.84,160.75,162.22,1383251.0,157.5876,157.8285,154.8518,156.2679,1383251.0
2020-03-12 11:30:00,162.06,162.91,160.52,161.95,1073316.0,156.1138,156.9326,154.6303,156.0078,1073316.0
2020-03-12 12:00:00,161.97,162.91,160.47,162.38,1151750.0,156.0271,156.9326,154.5821,156.422,1151750.0
2020-03-12 12:30:00,162.38,169.16,160.88,167.68,1105963.0,156.422,162.9533,154.9771,161.5276,1105963.0
2020-03-12 13:00:00,167.65,172.0,163.79,167.0,1464439.0,161.4987,165.6891,157.7803,160.8725,1464439.0
2020-03-12 13:30:00,166.79,167.74,163.05,165.93,715363.0,160.6702,161.5854,157.0674,159.8418,715363.0
2020-03-12 14:00:00,165.93,166.46,163.0,163.91,775599.0,159.8418,160.3523,157.0193,157.8959,775599.0
2020-03-12 14:30:00,163.85,165.54,162.59,162.83,698965.0,157.8381,159.4661,156.6243,156.8555,698965.0
2020-03-12 15:00:00,162.76,165.39,162.06,162.53,1164207.0,156.7881,159.3216,156.1138,156.5665,1164207.0
2020-03-12 15:30:00,162.47,165.91,159.81,159.86,2633680.0,156.5087,159.8225,153.9463,153.9945,2633680.0
2020-03-13 09:30:00,168.72,169.98,165.06,166.18,2024498.0,162.5294,163.7432,159.0037,160.0826,2024498.0
2020-03-13 10:00:00,166.15,171.82,165.58,168.99,1117377.0,160.0537,165.5157,159.5046,162.7895,1117377.0
2020-03-13 10:30:00,169.23,169.98,165.13,165.18,742296.0,163.0207,163.7432,159.0711,159.1193,742296.0
2020-03-13 11:00:00,165.18,167.92,163.65,163.76,554891.0,159.1193,161.7588,157.6454,157.7514,554891.0
2020-03-13 11:30:00,163.68,165.19,162.21,164.54,745539.0,157.6743,159.1289,156.2583,158.5028,745539.0
2020-03-13 12:00:00,164.74,165.25,163.1,163.3,612230.0,158.6954,159.1867,157.1156,157.3083,612230.0
2020-03-13 12:30:00,163.23,168.19,163.22,165.78,540837.0,157.2408,162.0189,157.2312,159.6973,540837.0
2020-03-13 13:00:00,165.83,169.12,165.21,168.91,449304.0,159.7454,162.9147,159.1482,162.7124,449304.0
2020-03-13 13:30:00,168.83,169.49,167.05,168.54,476558.0,162.6354,163.2712,160.9207,162.356,476558.0
2020-03-13 14:00:00,168.51,168.51,165.25,165.5,584304.0,162.3271,162.3271,159.1867,159.4276,584304.0
2020-03-13 14:30:00,165.5,165.87,163.56,165.19,811130.0,159.4276,159.784,157.5587,159.1289,811130.0
2020-03-13 15:00:00,165.19,167.5,164.67,166.62,683746.0,159.1289,161.3542,158.628,160.5065,683746.0
2020-03-13 15:30:00,166.52,176.32,162.79,175.96,2393542.0,160.4101,169.8506,156.817,169.5038,2393542.0
2020-03-16 09:30:00,151.01,160.34,147.98,157.44,2007082.0,145.4692,154.4569,142.5504,151.6633,2007082.0
2020-03-16 10:00:00,157.33,160.02,157.28,157.73,1520505.0,151.5573,154.1486,151.5092,151.9426,1520505.0
2020-03-16 10:30:00,157.73,161.71,157.72,161.0,1179857.0,151.9426,155.7766,151.933,155.0927,1179857.0
2020-03-16 11:00:00,160.71,165.31,160.03,164.87,1020833.0,154.8133,159.2445,154.1583,158.8207,1020833.0
2020-03-16 11:30:00,164.9,165.25,161.78,163.62,904527.0,158.8496,159.1867,155.844,157.6165,904527.0
2020-03-16 12:00:00,163.59,164.41,161.0,162.2,813371.0,157.5876,158.3775,155.0927,156.2486,813371.0
2020-03-16 12:30:00,162.21,163.64,159.47,159.8,872125.0,156.2583,157.6358,153.6188,153.9367,872125.0
2020-03-16 13:00:00,159.8,161.79,159.53,159.76,785261.0,153.9367,155.8537,153.6766,153.8982,785261.0
2020-03-16 13:30:00,159.6,159.7,156.71,157.93,911871.0,153.744,153.8404,150.9601,152.1353,911871.0
2020-03-16 14:00:00,157.82,158.74,156.75,157.95,914422.0,152.0293,152.9156,150.9986,152.1546,914422.0
2020-03-16 14:30:00,158.0,160.65,155.93,159.81,1265442.0,152.2027,154.7555,150.2087,153.9463,1265442.0
2020-03-16 15:00:00,159.87,161.44,158.39,158.49,1067797.0,154.0041,155.5165,152.5784,152.6748,1067797.0
2020-03-16 15:30:00,158.37,158.97,152.0,152.0,3154702.0,152.5592,153.1371,146.4229,146.4229,3154702.0
2020-03-17 09:30:00,155.75,155.75,149.63,149.8,1917468.0,150.0353,150.0353,144.1398,144.3036,1917468.0
2020-03-17 10:00:00,149.8,152.4,149.25,152.4,1299860.0,144.3036,146.8082,143.7738,146.8082,1299860.0
2020-03-17 10:30:00,152.29,155.26,151.93,154.54,900265.0,146.7022,149.5633,146.3555,148.8697,900265.0
2020-03-17 11:00:00,154.57,159.5,154.22,158.05,1204011.0,148.8986,153.6477,148.5614,152.2509,1204011.0
2020-03-17 11:30:00,158.04,160.46,156.18,160.29,1057458.0,152.2413,154.5725,150.4495,154.4087,1057458.0
2020-03-17 12:00:00,160.22,163.7,159.59,159.84,1396696.0,154.3413,157.6936,153.7344,153.9752,1396696.0
2020-03-17 12:30:00,159.88,160.4,156.25,157.47,1256891.0,154.0138,154.5147,150.517,151.6922,1256891.0
2020-03-17 13:00:00,157.6,157.84,153.76,154.37,1020354.0,151.8174,152.0486,148.1183,148.7059,1020354.0
2020-03-17 13:30:00,154.36,157.99,154.36,157.56,670349.0,148.6963,152.1931,148.6963,151.7789,670349.0
2020-03-17 14:00:00,157.48,158.36,156.71,158.08,802813.0,151.7018,152.5495,150.9601,152.2798,802813.0
2020-03-17 14:30:00,158.13,158.79,155.55,157.13,912439.0,152.328,152.9638,149.8426,151.3647,912439.0
2020-03-17 15:00:00,157.12,157.12,152.84,153.17,1174729.0,151.355,151.355,147.2321,147.55,1174729.0
2020-03-17 15:30:00,153.21,157.99,152.93,157.89,2302835.0,147.5885,152.1931,147.3188,152.0968,2302835.0
2020-03-18 09:30:00,148.43,150.68,146.54,148.71,1893023.0,142.9839,145.1513,141.1632,143.2536,1893023.0
2020-03-18 10:00:00,148.76,150.14,146.9,148.68,1337226.0,143.3018,144.6311,141.51,143.2247,1337226.0
2020-03-18 10:30:00,148.63,150.0,147.64,148.09,986648.0,143.1765,144.4963,142.2229,142.6564,986648.0
2020-03-18 11:00:00,148.05,148.87,146.3,147.6,1065092.0,142.6178,143.4077,140.932,142.1843,1065092.0
2020-03-18 11:30:00,147.64,149.08,146.38,148.36,856201.0,142.2229,143.61,141.0091,142.9164,856201.0
2020-03-18 12:00:00,148.46,148.83,146.28,148.7,792717.0,143.0128,143.3692,140.9128,143.244,792717.0
2020-03-18 12:30:00,148.71,148.9,145.27,145.27,658027.0,143.2536,143.4366,139.9398,139.9398,658027.0
2020-03-18 13:00:00,145.0,145.59,141.0,141.5,1019269.0,139.6797,140.2481,135.8265,136.3082,1019269.0
2020-03-18 13:30:00,141.38,143.51,139.92,141.03,1267411.0,136.1926,138.2444,134.7861,135.8554,1267411.0
2020-03-18 14:00:00,140.96,142.49,139.8,140.46,940955.0,135.788,137.2618,134.6705,135.3063,940955.0
2020-03-18 14:30:00,140.52,145.67,140.28,144.77,1226932.0,135.3641,140.3251,135.1329,139.4582,1226932.0
2020-03-18 15:00:00,144.75,145.29,141.5,141.75,1089127.0,139.4389,139.9591,136.3082,136.549,1089127.0
2020-03-18 15:30:00,141.68,148.52,140.3,148.41,2732822.0,136.4815,143.0706,135.1522,142.9646,2732822.0
2020-03-19 09:30:00,146.92,147.68,141.47,145.66,2192177.0,141.5293,142.2614,136.2793,140.3155,2192177.0
2020-03-19 10:00:00,145.52,147.9,143.6,146.25,1050798.0,140.1807,142.4733,138.3311,140.8839,1050798.0
2020-03-19 10:30:00,146.13,148.39,144.91,146.6,1070104.0,140.7683,142.9453,139.593,141.221,1070104.0
2020-03-19 11:00:00,146.53,153.69,146.51,153.31,976024.0,141.1536,148.0509,141.1343,147.6848,976024.0
2020-03-19 11:30:00,153.36,154.31,151.15,151.7,952489.0,147.733,148.6481,145.6041,146.1339,952489.0
2020-03-19 12:00:00,151.52,151.94,148.88,150.25,774792.0,145.9605,146.3651,143.4174,144.7371,774792.0
2020-03-19 12:30:00,150.35,155.14,149.49,153.71,733520.0,144.8334,149.4477,144.005,148.0701,733520.0
2020-03-19 13:00:00,153.76,154.05,152.11,153.05,642035.0,148.1183,148.3977,146.5289,147.4344,642035.0
2020-03-19 13:30:00,152.97,157.23,152.41,156.98,734891.0,147.3573,151.461,146.8178,151.2202,734891.0
2020-03-19 14:00:00,157.03,157.15,153.42,153.8,987691.0,151.2683,151.3839,147.7908,148.1568,987691.0
2020-03-19 14:30:00,153.82,157.25,153.55,154.46,702542.0,148.1761,151.4803,147.916,148.7926,702542.0
2020-03-19 15:00:00,154.47,155.68,150.33,155.24,1224887.0,148.8023,149.9679,144.8142,149.544,1224887.0
2020-03-19 15:30:00,155.27,156.2,151.26,152.28,1938786.0,149.5729,150.4688,145.71,146.6926,1938786.0
2020-03-20 09:30:00,154.82,155.15,148.46,151.86,2918015.0,149.1394,149.4573,143.0128,146.288,2918015.0
2020-03-20 10:00:00,151.95,152.65,150.95,151.91,1139172.0,146.3747,147.049,145.4114,146.3362,1139172.0
2020-03-20 10:30:00,151.96,156.54,151.7,155.96,817431.0,146.3844,150.7963,146.1339,150.2376,817431.0
2020-03-20 11:00:00,155.9,158.26,153.69,154.4,1167510.0,150.1798,152.4532,148.0509,148.7348,1167510.0
2020-03-20 11:30:00,154.42,155.22,152.63,152.77,864211.0,148.7541,149.5247,147.0298,147.1646,864211.0
2020-03-20 12:00:00,152.74,153.2,148.71,149.25,796320.0,147.1357,147.5789,143.2536,143.7738,796320.0
2020-03-20 12:30:00,149.3,151.92,149.01,149.86,619155.0,143.822,146.3458,143.5426,144.3614,619155.0
2020-03-20 13:00:00,149.87,151.17,148.55,148.91,522929.0,144.371,145.6233,143.0995,143.4463,522929.0
2020-03-20 13:30:00,149.11,151.47,149.05,151.39,666680.0,143.6389,145.9123,143.5811,145.8353,666680.0
2020-03-20 14:00:00,151.34,151.72,148.48,148.99,637889.0,145.7871,146.1532,143.032,143.5233,637889.0
2020-03-20 14:30:00,148.98,149.58,147.76,148.07,668534.0,143.5137,144.0917,142.3385,142.6371,668534.0
2020-03-20 15:00:00,148.09,149.83,147.41,149.37,779770.0,142.6564,144.3325,142.0013,143.8894,779770.0
2020-03-20 15:30:00,149.56,151.27,145.67,146.57,1717929.0,144.0724,145.7197,140.3251,141.1921,1717929.0
2020-03-23 09:30:00,141.33,142.79,136.15,140.93,3229570.0,136.1444,137.5508,131.1544,135.7591,3229570.0
2020-03-23 10:00:00,140.91,141.23,137.71,138.14,1492502.0,135.7398,136.0481,132.6572,133.0714,1492502.0
2020-03-23 10:30:00,138.16,138.68,135.75,137.04,1797552.0,133.0907,133.5916,130.7691,132.0118,1797552.0
2020-03-23 11:00:00,137.05,137.86,135.85,136.22,1289272.0,132.0214,132.8017,130.8655,131.2219,1289272.0
2020-03-23 11:30:00,136.29,136.67,133.93,136.04,1529488.0,131.2893,131.6554,129.0159,131.0485,1529488.0
2020-03-23 12:00:00,135.97,137.89,135.35,136.42,1274655.0,130.9811,132.8306,130.3838,131.4145,1274655.0
2020-03-23 12:30:00,136.44,142.77,135.74,142.5,1680092.0,131.4338,137.5316,130.7595,137.2715,1680092.0
2020-03-23 13:00:00,142.6,143.35,140.35,140.71,887672.0,137.3678,138.0903,135.2003,135.5471,887672.0
2020-03-23 13:30:00,140.72,140.78,136.8,137.56,880440.0,135.5568,135.6146,131.7806,132.5127,880440.0
2020-03-23 14:00:00,137.65,138.18,136.3,137.85,987220.0,132.5994,133.11,131.2989,132.7921,987220.0
2020-03-23 14:30:00,137.81,138.2,135.89,135.99,835026.0,132.7535,133.1292,130.904,131.0003,835026.0
2020-03-23 15:00:00,136.06,137.24,135.0,135.23,1048693.0,131.0678,132.2045,130.0466,130.2682,1048693.0
2020-03-23 15:30:00,135.26,138.14,135.06,135.91,2835603.0,130.2971,133.0714,130.1044,130.9233,2835603.0
2020-03-24 09:30:00,144.84,151.08,143.58,150.59,2504910.0,139.5256,145.5366,138.3118,145.0646,2504910.0
2020-03-24 10:00:00,150.55,154.36,149.96,154.06,1509640.0,145.0261,148.6963,144.4577,148.4073,1509640.0
2020-03-24 10:30:00,154.07,154.07,150.0,151.28,1309582.0,148.4169,148.4169,144.4963,145.7293,1309582.0
2020-03-24 11:00:00,151.26,153.46,150.78,153.12,845453.0,145.71,147.8293,145.2477,147.5018,845453.0
2020-03-24 11:30:00,153.12,154.32,152.46,154.25,756352.0,147.5018,148.6578,146.866,148.5903,756352.0
2020-03-24 12:00:00,154.26,154.5,152.44,153.05,870161.0,148.6,148.8312,146.8467,147.4344,870161.0
2020-03-24 12:30:00,153.0,155.25,152.69,154.11,907074.0,147.3862,149.5536,147.0876,148.4555,907074.0
2020-03-24 13:00:00,154.18,154.75,151.78,152.81,822892.0,148.5229,149.072,146.211,147.2032,822892.0
2020-03-24 13:30:00,152.75,153.52,151.19,151.63,737005.0,147.1454,147.8871,145.6426,146.0665,737005.0
2020-03-24 14:00:00,151.62,151.75,149.85,151.15,865884.0,146.0568,146.1821,144.3518,145.6041,865884.0
2020-03-24 14:30:00,151.16,154.1,150.45,153.97,813000.0,145.6137,148.4458,144.9298,148.3206,813000.0
2020-03-24 15:00:00,153.93,155.0,153.31,153.49,1218003.0,148.2821,149.3128,147.6848,147.8582,1218003.0
2020-03-24 15:30:00,153.48,154.75,152.43,154.07,2812701.0,147.8486,149.072,146.8371,148.4169,2812701.0
2020-03-25 09:30:00,159.32,162.89,156.13,157.13,2468897.0,153.4743,156.9133,150.4014,151.3647,2468897.0
2020-03-25 10:00:00,157.15,157.54,153.58,156.87,1035220.0,151.3839,151.7596,147.9449,151.1142,1035220.0
2020-03-25 10:30:00,156.86,159.65,156.6,159.08,784330.0,151.1046,153.7922,150.8541,153.2431,784330.0
2020-03-25 11:00:00,159.13,159.88,157.77,158.62,665999.0,153.2913,154.0138,151.9812,152.8,665999.0
2020-03-25 11:30:00,158.59,159.72,157.58,158.9,659904.0,152.7711,153.8596,151.7982,153.0697,659904.0
2020-03-25 12:00:00,158.91,162.44,158.76,162.01,975541.0,153.0794,156.4798,152.9349,156.0656,975541.0
2020-03-25 12:30:00,162.01,162.89,161.32,161.95,828274.0,156.0656,156.9133,155.4009,156.0078,828274.0
2020-03-25 13:00:00,161.98,165.97,161.9,165.37,1136447.0,156.0367,159.8803,155.9596,159.3023,1136447.0
2020-03-25 13:30:00,165.37,167.7,164.81,165.63,996338.0,159.3023,161.5468,158.7629,159.5528,996338.0
2020-03-25 14:00:00,165.69,167.69,164.56,166.11,934418.0,159.6106,161.5372,158.522,160.0152,934418.0
2020-03-25 14:30:00,166.07,166.47,163.51,164.77,826901.0,159.9766,160.362,157.5106,158.7243,826901.0
2020-03-25 15:00:00,164.82,167.41,164.44,166.67,902923.0,158.7725,161.2675,158.4064,160.5546,902923.0
2020-03-25 15:30:00,166.67,168.18,160.15,161.14,2048903.0,160.5546,162.0092,154.2739,155.2275,2048903.0
2020-03-26 09:30:00,162.08,166.46,161.79,165.76,1627216.0,156.133,160.3523,155.8537,159.678,1627216.0
2020-03-26 10:00:00,165.82,168.07,165.55,167.43,1280454.0,159.7358,161.9033,159.4757,161.2867,1280454.0
2020-03-26 10:30:00,167.43,169.18,165.7,167.27,1032146.0,161.2867,162.9725,159.6202,161.1326,1032146.0
2020-03-26 11:00:00,167.34,168.99,166.2,167.33,733051.0,161.2,162.7895,160.1019,161.1904,733051.0
2020-03-26 11:30:00,167.38,168.99,167.22,168.03,797476.0,161.2386,162.7895,161.0844,161.8647,797476.0
2020-03-26 12:00:00,168.07,168.66,166.89,168.17,553141.0,161.9033,162.4716,160.7666,161.9996,553141.0
2020-03-26 12:30:00,168.14,168.95,167.67,168.72,463637.0,161.9707,162.751,161.5179,162.5294,463637.0
2020-03-26 13:00:00,168.75,169.09,166.45,166.59,497895.0,162.5583,162.8858,160.3427,160.4776,497895.0
2020-03-26 13:30:00,166.57,167.25,165.34,166.34,506754.0,160.4583,161.1133,159.2734,160.2367,506754.0
2020-03-26 14:00:00,166.44,167.54,165.21,166.8,479434.0,160.3331,161.3927,159.1482,160.6799,479434.0
2020-03-26 14:30:00,166.84,167.7,166.38,167.06,507014.0,160.7184,161.5468,160.2753,160.9303,507014.0
2020-03-26 15:00:00,167.06,167.06,165.16,166.32,631550.0,160.9303,160.9303,159.1,160.2175,631550.0
2020-03-26 15:30:00,166.35,169.53,163.95,168.33,2145817.0,160.2464,163.3097,157.9344,162.1537,2145817.0
2020-03-27 09:30:00,161.08,162.94,158.15,160.85,1913405.0,155.1697,156.9615,152.3472,154.9482,1913405.0
2020-03-27 10:00:00,160.76,162.42,159.97,160.49,683305.0,154.8615,156.4606,154.1005,154.6014,683305.0
2020-03-27 10:30:00,160.51,161.99,159.74,161.56,587697.0,154.6206,156.0463,153.8789,155.6321,587697.0
2020-03-27 11:00:00,161.59,162.61,160.92,162.14,737378.0,155.661,156.6436,155.0156,156.1908,737378.0
2020-03-27 11:30:00,162.14,162.69,161.26,161.42,1040530.0,156.1908,156.7207,155.3431,155.4973,1040530.0
2020-03-27 12:00:00,161.48,162.55,160.93,162.03,694703.0,155.5551,156.5858,155.0252,156.0849,694703.0
2020-03-27 12:30:00,162.05,163.47,161.87,163.37,838811.0,156.1041,157.472,155.9307,157.3757,838811.0
2020-03-27 13:00:00,163.39,163.84,162.54,162.9,517814.0,157.395,157.8285,156.5762,156.923,517814.0
2020-03-27 13:30:00,162.95,164.46,162.85,163.55,486818.0,156.9711,158.4257,156.8748,157.5491,486818.0
2020-03-27 14:00:00,163.58,164.12,162.74,163.94,429719.0,157.578,158.0982,156.7688,157.9248,429719.0
2020-03-27 14:30:00,163.96,164.34,162.91,164.1,400241.0,157.9441,158.3101,156.9326,158.0789,400241.0
2020-03-27 15:00:00,164.06,167.1,163.75,166.77,669969.0,158.0404,160.9688,157.7418,160.651,669969.0
2020-03-27 15:30:00,166.74,166.88,160.92,161.42,1428622.0,160.6221,160.7569,155.0156,155.4973,1428622.0
2020-03-30 09:30:00,161.04,162.96,160.69,161.95,1329072.0,155.1312,156.9808,154.794,156.0078,1329072.0
2020-03-30 10:00:00,162.0,162.44,161.07,161.91,943195.0,156.056,156.4798,155.1601,155.9693,943195.0
2020-03-30 10:30:00,161.93,163.48,161.6,162.27,738763.0,155.9885,157.4817,155.6707,156.3161,738763.0
2020-03-30 11:00:00,162.27,164.79,162.02,164.76,727581.0,156.3161,158.7436,156.0752,158.7147,727581.0
2020-03-30 11:30:00,164.77,164.85,162.84,163.33,816225.0,158.7243,158.8014,156.8652,157.3372,816225.0
2020-03-30 12:00:00,163.3,164.25,162.81,164.03,636068.0,157.3083,158.2234,156.8363,158.0115,636068.0
2020-03-30 12:30:00,164.04,164.33,163.25,164.09,516995.0,158.0211,158.3005,157.2601,158.0693,516995.0
2020-03-30 13:00:00,164.11,164.32,163.22,163.64,729415.0,158.0886,158.2908,157.2312,157.6358,729415.0
2020-03-30 13:30:00,163.62,164.01,162.89,163.2,354054.0,157.6165,157.9922,156.9133,157.2119,354054.0
2020-03-30 14:00:00,163.2,164.02,162.48,163.96,427375.0,157.2119,158.0019,156.5184,157.9441,427375.0
2020-03-30 14:30:00,163.78,165.13,163.53,164.44,448523.0,157.7707,159.0711,157.5298,158.4064,448523.0
2020-03-30 15:00:00,164.46,165.58,163.54,164.06,561449.0,158.4257,159.5046,157.5395,158.0404,561449.0
2020-03-30 15:30:00,164.08,165.87,163.99,165.62,936054.0,158.0597,159.784,157.973,159.5432,936054.0
2020-03-31 09:30:00,166.43,166.43,161.65,162.46,1768432.0,160.3234,160.3234,155.7188,156.4991,1768432.0
2020-03-31 10:00:00,162.47,164.56,162.44,164.54,1077304.0,156.5087,158.522,156.4798,158.5028,1077304.0
2020-03-31 10:30:00,164.53,166.48,164.5,165.63,740472.0,158.4931,160.3716,158.4642,159.5528,740472.0
2020-03-31 11:00:00,165.65,167.72,165.5,167.47,666394.0,159.572,161.5661,159.4276,161.3253,666394.0
2020-03-31 11:30:00,167.45,168.19,166.91,167.32,575311.0,161.306,162.0189,160.7858,161.1808,575311.0
2020-03-31 12:00:00,167.31,167.43,164.47,164.82,837969.0,161.1711,161.2867,158.4353,158.7725,837969.0
2020-03-31 12:30:00,164.84,164.96,163.45,164.28,460948.0,158.7918,158.9074,157.4528,158.2523,460948.0
2020-03-31 13:00:00,164.34,165.2,163.65,164.34,432439.0,158.3101,159.1386,157.6454,158.3101,432439.0
2020-03-31 13:30:00,164.35,165.1,163.92,164.98,419729.0,158.3197,159.0422,157.9055,158.9266,419729.0
2020-03-31 14:00:00,164.94,165.42,164.39,165.4,461949.0,158.8881,159.3505,158.3583,159.3312,461949.0
2020-03-31 14:30:00,165.38,165.89,164.62,165.16,498919.0,159.312,159.8032,158.5798,159.1,498919.0
2020-03-31 15:00:00,165.14,165.5,162.34,162.71,689990.0,159.0808,159.4276,156.3835,156.7399,689990.0
2020-03-31 15:30:00,162.69,164.54,160.54,160.97,2529936.0,156.7207,158.5028,154.6495,155.0638,2529936.0
2020-04-01 09:30:00,156.32,156.46,153.12,155.17,1541009.0,150.5844,150.7192,147.5018,149.4766,1541009.0
2020-04-01 10:00:00,155.36,157.14,154.93,156.5,649666.0,149.6596,151.3743,149.2454,150.7578,649666.0
2020-04-01 10:30:00,156.49,157.91,156.13,157.34,446767.0,150.7481,152.116,150.4014,151.567,446767.0
2020-04-01 11:00:00,157.34,158.07,156.59,156.78,431361.0,151.567,152.2702,150.8445,151.0275,431361.0
2020-04-01 11:30:00,156.8,157.28,155.42,156.0,458114.0,151.0468,151.5092,149.7174,150.2761,458114.0
2020-04-01 12:00:00,155.89,156.63,155.45,155.6,631131.0,150.1702,150.883,149.7463,149.8908,631131.0
2020-04-01 12:30:00,155.58,156.04,154.49,154.75,471930.0,149.8715,150.3147,148.8215,149.072,471930.0
2020-04-01 13:00:00,154.74,155.6,154.4,154.82,372325.0,149.0624,149.8908,148.7348,149.1394,372325.0
2020-04-01 13:30:00,154.84,155.12,153.93,154.67,390121.0,149.1587,149.4284,148.2821,148.9949,390121.0
2020-04-01 14:00:00,154.62,155.15,153.62,153.8,407833.0,148.9468,149.4573,147.9834,148.1568,407833.0
2020-04-01 14:30:00,153.76,153.94,152.92,153.02,587760.0,148.1183,148.2917,147.3091,147.4055,587760.0
2020-04-01 15:00:00,153.06,153.42,152.43,152.74,607483.0,147.444,147.7908,146.8371,147.1357,607483.0
2020-04-01 15:30:00,152.74,153.55,151.41,153.18,1628069.0,147.1357,147.916,145.8545,147.5596,1628069.0
2020-04-02 09:30:00,152.7,155.34,151.29,154.12,1309498.0,147.0972,149.6403,145.7389,148.4651,1309498.0
2020-04-02 10:00:00,154.18,156.23,154.07,155.9,666014.0,148.5229,150.4977,148.4169,150.1798,666014.0
2020-04-02 10:30:00,155.9,157.89,155.16,156.19,530769.0,150.1798,152.0968,149.4669,150.4592,530769.0
2020-04-02 11:00:00,156.17,156.53,154.88,155.99,504448.0,150.4399,150.7867,149.1972,150.2665,504448.0
2020-04-02 11:30:00,156.0,157.49,155.6,157.3,339378.0,150.2761,151.7115,149.8908,151.5284,339378.0
2020-04-02 12:00:00,157.3,158.29,157.17,157.41,861405.0,151.5284,152.4821,151.4032,151.6344,861405.0
2020-04-02 12:30:00,157.44,158.03,157.01,157.65,569061.0,151.6633,152.2316,151.2491,151.8656,569061.0
2020-04-02 13:00:00,157.65,158.35,155.58,155.79,439458.0,151.8656,152.5399,149.8715,150.0738,439458.0
2020-04-02 13:30:00,155.78,155.9,155.02,155.4,545739.0,150.0642,150.1798,149.3321,149.6981,545739.0
2020-04-02 14:00:00,155.43,155.45,153.54,154.62,513131.0,149.727,149.7463,147.9064,148.9468,513131.0
2020-04-02 14:30:00,154.58,155.52,153.97,155.39,398912.0,148.9082,149.8137,148.3206,149.6885,398912.0
2020-04-02 15:00:00,155.42,156.19,154.83,155.96,537328.0,149.7174,150.4592,149.1491,150.2376,537328.0
2020-04-02 15:30:00,156.0,158.05,154.99,157.34,1253946.0,150.2761,152.2509,149.3032,151.567,1253946.0
2020-04-03 09:30:00,155.56,157.72,155.14,156.24,951773.0,149.8523,151.933,149.4477,150.5073,951773.0
2020-04-03 10:00:00,156.28,156.87,153.89,154.09,609903.0,150.5458,151.1142,148.2435,148.4362,609903.0
2020-04-03 10:30:00,154.1,154.24,153.24,153.47,422645.0,148.4458,148.5807,147.6174,147.839,422645.0
2020-04-03 11:00:00,153.5,153.96,152.57,153.18,482888.0,147.8679,148.311,146.972,147.5596,482888.0
2020-04-03 11:30:00,153.2,153.56,152.33,153.17,684457.0,147.5789,147.9257,146.7408,147.55,684457.0
2020-04-03 12:00:00,153.17,153.5,152.29,152.62,379727.0,147.55,147.8679,146.7022,147.0201,379727.0
2020-04-03 12:30:00,152.62,153.24,152.29,152.48,449125.0,147.0201,147.6174,146.7022,146.8853,449125.0
2020-04-03 13:00:00,152.47,152.98,152.06,152.08,405593.0,146.8756,147.3669,146.4807,146.5,405593.0
2020-04-03 13:30:00,152.08,152.25,151.28,151.56,387262.0,146.5,146.6637,145.7293,145.999,387262.0
2020-04-03 14:00:00,151.54,152.13,150.6,152.09,500110.0,145.9798,146.5481,145.0743,146.5096,500110.0
2020-04-03 14:30:00,152.1,153.07,151.58,152.88,335203.0,146.5192,147.4536,146.0183,147.2706,335203.0
2020-04-03 15:00:00,152.9,153.51,151.81,152.34,751181.0,147.2899,147.8775,146.2399,146.7504,751181.0
2020-04-03 15:30:00,152.4,153.3,151.18,151.85,1734441.0,146.8082,147.6752,145.633,146.2784,1734441.0
2020-04-06 09:30:00,160.02,162.92,158.25,162.3,1598259.0,154.1486,156.9422,152.4436,156.345,1598259.0
2020-04-06 10:00:00,162.36,164.17,162.3,163.52,1054690.0,156.4028,158.1464,156.345,157.5202,1054690.0
2020-04-06 10:30:00,163.53,163.63,162.13,163.01,759864.0,157.5298,157.6262,156.1812,157.0289,759864.0
2020-04-06 11:00:00,163.0,163.84,162.75,163.2,440429.0,157.0193,157.8285,156.7785,157.2119,440429.0
2020-04-06 11:30:00,163.2,163.73,162.89,163.59,403930.0,157.2119,157.7225,156.9133,157.5876,403930.0
2020-04-06 12:00:00,163.6,165.04,163.37,164.98,489029.0,157.5973,158.9844,157.3757,158.9266,489029.0
2020-04-06 12:30:00,164.99,165.99,164.71,165.9,519411.0,158.9363,159.8996,158.6665,159.8129,519411.0
2020-04-06 13:00:00,165.89,165.9,165.1,165.85,468366.0,159.8032,159.8129,159.0422,159.7647,468366.0
2020-04-06 13:30:00,165.86,166.36,165.79,166.23,508520.0,159.7743,160.256,159.7069,160.1308,508520.0
2020-04-06 14:00:00,166.23,166.27,165.04,165.46,500770.0,160.1308,160.1693,158.9844,159.389,500770.0
2020-04-06 14:30:00,165.46,165.99,165.2,165.96,508469.0,159.389,159.8996,159.1386,159.8707,508469.0
2020-04-06 15:00:00,165.96,167.47,165.78,167.44,623735.0,159.8707,161.3253,159.6973,161.2964,623735.0
2020-04-06 15:30:00,167.43,170.73,166.92,169.16,2539548.0,161.2867,164.4657,160.7955,162.9533,2539548.0
2020-04-07 09:30:00,177.76,178.8,173.63,175.42,2148156.0,171.2377,172.2396,167.2593,168.9836,2148156.0
2020-04-07 10:00:00,175.37,176.17,171.93,173.2,934661.0,168.9354,169.7061,165.6216,166.845,934661.0
2020-04-07 10:30:00,173.16,174.77,170.04,171.56,884250.0,166.8065,168.3574,163.801,165.2652,884250.0
2020-04-07 11:00:00,171.54,173.39,171.27,173.39,866876.0,165.2459,167.0281,164.9858,167.0281,866876.0
2020-04-07 11:30:00,173.37,174.33,172.71,172.95,670539.0,167.0088,167.9336,166.373,166.6042,670539.0
2020-04-07 12:00:00,172.94,173.99,172.21,173.11,502489.0,166.5946,167.606,165.8914,166.7583,502489.0
2020-04-07 12:30:00,173.11,173.79,172.44,173.14,436118.0,166.7583,167.4134,166.1129,166.7872,436118.0
2020-04-07 13:00:00,173.2,174.1,172.81,173.56,325580.0,166.845,167.712,166.4693,167.1918,325580.0
2020-04-07 13:30:00,173.63,173.63,172.02,172.6,699721.0,167.2593,167.2593,165.7083,166.267,699721.0
2020-04-07 14:00:00,172.59,172.79,171.04,171.76,681146.0,166.2574,166.4501,164.7643,165.4579,681146.0
2020-04-07 14:30:00,171.78,172.45,170.16,170.74,578957.0,165.4771,166.1225,163.9166,164.4753,578957.0
2020-04-07 15:00:00,170.81,172.22,169.54,170.0,525366.0,164.5427,165.901,163.3193,163.7624,525366.0
2020-04-07 15:30:00,169.98,172.14,168.1,168.54,1690331.0,163.7432,165.8239,161.9322,162.356,1690331.0
2020-04-08 09:30:00,171.01,171.94,168.57,168.93,1052013.0,164.7354,165.6313,162.3849,162.7317,1052013.0
2020-04-08 10:00:00,168.97,171.21,167.93,171.21,741599.0,162.7702,164.928,161.7684,164.928,741599.0
2020-04-08 10:30:00,171.26,172.58,170.42,172.51,450843.0,164.9762,166.2478,164.167,166.1803,450843.0
2020-04-08 11:00:00,172.5,174.16,171.67,173.35,661950.0,166.1707,167.7698,165.3712,166.9895,661950.0
2020-04-08 11:30:00,173.31,174.5,172.81,174.03,549322.0,166.951,168.0973,166.4693,167.6446,549322.0
2020-04-08 12:00:00,174.05,174.6,173.3,174.06,419518.0,167.6638,168.1937,166.9414,167.6735,419518.0
2020-04-08 12:30:00,174.07,175.19,173.53,173.69,502904.0,167.6831,168.762,167.1629,167.3171,502904.0
2020-04-08 13:00:00,173.7,174.25,173.26,173.45,360480.0,167.3267,167.8565,166.9028,167.0859,360480.0
2020-04-08 13:30:00,173.49,173.67,172.16,172.2,281871.0,167.1244,167.2978,165.8432,165.8817,281871.0
2020-04-08 14:00:00,172.28,173.98,172.2,173.62,325798.0,165.9588,167.5964,165.8817,167.2496,325798.0
2020-04-08 14:30:00,173.61,174.32,173.49,174.16,423644.0,167.24,167.9239,167.1244,167.7698,423644.0
2020-04-08 15:00:00,174.16,174.47,173.63,174.35,477573.0,167.7698,168.0684,167.2593,167.9528,477573.0
2020-04-08 15:30:00,174.37,176.0,173.16,174.88,1098057.0,167.9721,169.5423,166.8065,168.4634,1098057.0
2020-04-09 09:30:00,176.27,177.19,175.07,176.69,1421695.0,169.8024,170.6886,168.6464,170.207,1421695.0
2020-04-09 10:00:00,176.63,176.63,173.48,175.13,976097.0,170.1492,170.1492,167.1148,168.7042,976097.0
2020-04-09 10:30:00,175.11,175.8,174.4,174.69,697485.0,168.6849,169.3496,168.001,168.2804,697485.0
2020-04-09 11:00:00,174.68,174.72,172.9,173.88,635377.0,168.2707,168.3093,166.556,167.5001,635377.0
2020-04-09 11:30:00,173.87,174.87,173.54,174.16,463293.0,167.4904,168.4538,167.1726,167.7698,463293.0
2020-04-09 12:00:00,174.22,174.7,173.97,173.99,431064.0,167.8276,168.29,167.5868,167.606,431064.0
2020-04-09 12:30:00,173.97,175.15,173.86,174.59,385393.0,167.5868,168.7235,167.4808,168.184,385393.0
2020-04-09 13:00:00,174.62,175.12,174.45,175.0,363347.0,168.2129,168.6946,168.0492,168.579,363347.0
2020-04-09 13:30:00,174.98,175.09,173.85,174.76,452271.0,168.5597,168.6657,167.4712,168.3478,452271.0
2020-04-09 14:00:00,174.74,174.87,173.85,174.41,482568.0,168.3285,168.4538,167.4712,168.0106,482568.0
2020-04-09 14:30:00,174.34,175.0,172.85,173.61,443497.0,167.9432,168.579,166.5079,167.24,443497.0
2020-04-09 15:00:00,173.6,174.64,173.15,174.22,438727.0,167.2304,168.2322,166.7969,167.8276,438727.0
2020-04-09 15:30:00,174.22,175.0,173.46,173.68,885483.0,167.8276,168.579,167.0955,167.3074,885483.0
2020-04-13 09:30:00,172.26,172.32,168.24,168.88,1605846.0,165.9395,165.9973,162.067,162.6835,1605846.0
2020-04-13 10:00:00,168.89,169.15,168.05,168.27,873661.0,162.6932,162.9436,161.884,162.0959,873661.0
2020-04-13 10:30:00,168.27,168.48,166.76,166.98,739043.0,162.0959,162.2982,160.6413,160.8533,739043.0
2020-04-13 11:00:00,166.95,168.15,166.15,167.9,704437.0,160.8244,161.9803,160.0537,161.7395,704437.0
2020-04-13 11:30:00,167.95,168.15,167.0,167.81,437142.0,161.7877,161.9803,160.8725,161.6528,437142.0
2020-04-13 12:00:00,167.79,169.27,167.7,168.86,387288.0,161.6335,163.0592,161.5468,162.6643,387288.0
2020-04-13 12:30:00,168.86,168.86,167.72,167.98,261914.0,162.6643,162.6643,161.5661,161.8166,261914.0
2020-04-13 13:00:00,167.97,168.25,167.6,167.65,370247.0,161.8069,162.0767,161.4505,161.4987,370247.0
2020-04-13 13:30:00,167.63,168.25,167.55,167.81,316100.0,161.4794,162.0767,161.4023,161.6528,316100.0
2020-04-13 14:00:00,167.79,168.4,167.58,167.87,394424.0,161.6335,162.2211,161.4312,161.7106,394424.0
2020-04-13 14:30:00,167.89,168.05,167.52,167.97,334493.0,161.7299,161.884,161.3734,161.8069,334493.0
2020-04-13 15:00:00,167.96,168.23,167.37,167.95,465195.0,161.7973,162.0574,161.2289,161.7877,465195.0
2020-04-13 15:30:00,167.95,169.66,167.68,168.99,1256339.0,161.7877,163.4349,161.5276,162.7895,1256339.0
2020-04-14 09:30:00,173.09,175.09,170.83,174.9,1399064.0,166.7391,168.6657,164.562,168.4827,1399064.0
2020-04-14 10:00:00,174.95,175.43,174.17,174.65,632069.0,168.5308,168.9932,167.7794,168.2418,632069.0
2020-04-14 10:30:00,174.66,174.89,173.7,174.09,452208.0,168.2515,168.473,167.3267,167.7024,452208.0
2020-04-14 11:00:00,174.07,174.47,172.32,172.78,493778.0,167.6831,168.0684,165.9973,166.4404,493778.0
2020-04-14 11:30:00,172.8,173.96,172.78,173.9,313821.0,166.4597,167.5771,166.4404,167.5193,313821.0
2020-04-14 12:00:00,173.9,175.09,173.9,174.62,304884.0,167.5193,168.6657,167.5193,168.2129,304884.0
2020-04-14 12:30:00,174.66,175.18,174.43,174.43,277319.0,168.2515,168.7524,168.0299,168.0299,277319.0
2020-04-14 13:00:00,174.42,174.46,173.46,173.77,408968.0,168.0203,168.0588,167.0955,167.3941,408968.0
2020-04-14 13:30:00,173.79,174.75,173.79,174.5,273635.0,167.4134,168.3382,167.4134,168.0973,273635.0
2020-04-14 14:00:00,174.49,174.65,173.87,174.18,254076.0,168.0877,168.2418,167.4904,167.7891,254076.0
2020-04-14 14:30:00,174.24,174.89,173.92,174.7,349873.0,167.8469,168.473,167.5386,168.29,349873.0
2020-04-14 15:00:00,174.68,174.68,173.72,174.0,412259.0,168.2707,168.2707,167.3459,167.6157,412259.0
2020-04-14 15:30:00,173.99,175.16,173.72,174.58,1094308.0,167.606,168.7331,167.3459,168.1744,1094308.0
2020-04-15 09:30:00,168.7,169.36,165.28,166.58,1957747.0,162.5101,163.1459,159.2156,160.4679,1957747.0
2020-04-15 10:00:00,166.57,166.57,165.11,165.37,760685.0,160.4583,160.4583,159.0519,159.3023,760685.0
2020-04-15 10:30:00,165.38,167.02,164.95,166.86,764780.0,159.312,160.8918,158.8977,160.7377,764780.0
2020-04-15 11:00:00,166.85,167.22,165.98,167.22,567722.0,160.728,161.0844,159.8899,161.0844,567722.0
2020-04-15 11:30:00,167.22,167.44,166.42,166.89,333301.0,161.0844,161.2964,160.3138,160.7666,333301.0
2020-04-15 12:00:00,166.85,167.24,166.66,167.06,370844.0,160.728,161.1037,160.545,160.9303,370844.0
2020-04-15 12:30:00,167.05,167.12,166.0,166.08,446938.0,160.9207,160.9881,159.9092,159.9863,446938.0
2020-04-15 13:00:00,166.07,166.81,165.88,166.48,289599.0,159.9766,160.6895,159.7936,160.3716,289599.0
2020-04-15 13:30:00,166.4,166.5,165.9,166.09,390579.0,160.2945,160.3909,159.8129,159.9959,390579.0
2020-04-15 14:00:00,166.12,166.84,166.12,166.71,377336.0,160.0248,160.7184,160.0248,160.5932,377336.0
2020-04-15 14:30:00,166.73,167.05,166.32,166.99,449524.0,160.6124,160.9207,160.2175,160.8629,449524.0
2020-04-15 15:00:00,166.98,167.1,166.01,166.17,491058.0,160.8533,160.9688,159.9188,160.073,491058.0
2020-04-15 15:30:00,166.15,166.34,165.39,166.06,1137767.0,160.0537,160.2367,159.3216,159.967,1137767.0
2020-04-16 09:30:00,167.11,168.0,161.86,162.03,1919140.0,160.9785,161.8358,155.9211,156.0849,1919140.0
2020-04-16 10:00:00,162.0,162.91,161.51,162.68,1121560.0,156.056,156.9326,155.584,156.711,1121560.0
2020-04-16 10:30:00,162.69,163.84,161.41,163.46,833742.0,156.7207,157.8285,155.4876,157.4624,833742.0
2020-04-16 11:00:00,163.5,164.92,162.9,163.89,944089.0,157.5009,158.8688,156.923,157.8766,944089.0
2020-04-16 11:30:00,163.91,163.94,162.48,162.58,644962.0,157.8959,157.9248,156.5184,156.6147,644962.0
2020-04-16 12:00:00,162.57,162.7,160.6,160.61,1083992.0,156.6051,156.7303,154.7073,154.717,1083992.0
2020-04-16 12:30:00,160.64,160.85,159.81,160.18,1049265.0,154.7459,154.9482,153.9463,154.3028,1049265.0
2020-04-16 13:00:00,160.18,160.82,159.8,160.76,797191.0,154.3028,154.9193,153.9367,154.8615,797191.0
2020-04-16 13:30:00,160.75,161.27,160.58,161.03,451058.0,154.8518,155.3528,154.6881,155.1216,451058.0
2020-04-16 14:00:00,161.03,162.2,160.45,161.7,839974.0,155.1216,156.2486,154.5628,155.767,839974.0
2020-04-16 14:30:00,161.7,162.26,160.72,160.72,713252.0,155.767,156.3064,154.8229,154.8229,713252.0
2020-04-16 15:00:00,160.72,161.84,160.3,161.51,612381.0,154.8229,155.9018,154.4183,155.584,612381.0
2020-04-16 15:30:00,161.57,162.53,161.01,162.42,1309780.0,155.6418,156.5665,155.1023,156.4606,1309780.0
2020-04-17 09:30:00,169.47,170.99,167.63,167.8,2871981.0,163.2519,164.7161,161.4794,161.6432,2871981.0
2020-04-17 10:00:00,167.78,168.01,165.95,166.19,897904.0,161.6239,161.8455,159.861,160.0922,897904.0
2020-04-17 10:30:00,166.25,166.34,164.95,166.24,811805.0,160.15,160.2367,158.8977,160.1404,811805.0
2020-04-17 11:00:00,166.23,167.07,165.68,166.03,475331.0,160.1308,160.9399,159.6009,159.9381,475331.0
2020-04-17 11:30:00,166.0,166.58,165.6,166.2,393178.0,159.9092,160.4679,159.5239,160.1019,393178.0
2020-04-17 12:00:00,166.21,166.84,165.5,166.09,439835.0,160.1115,160.7184,159.4276,159.9959,439835.0
2020-04-17 12:30:00,166.09,167.29,165.96,167.26,445597.0,159.9959,161.1519,159.8707,161.123,445597.0
2020-04-17 13:00:00,167.25,167.36,166.9,166.9,352649.0,161.1133,161.2193,160.7762,160.7762,352649.0
2020-04-17 13:30:00,166.93,167.52,166.69,166.81,404635.0,160.8051,161.3734,160.5739,160.6895,404635.0
2020-04-17 14:00:00,166.81,167.28,166.36,166.97,306363.0,160.6895,161.1422,160.256,160.8436,306363.0
2020-04-17 14:30:00,166.97,167.24,166.17,167.19,359665.0,160.8436,161.1037,160.073,161.0555,359665.0
2020-04-17 15:00:00,167.18,167.94,167.01,167.92,472098.0,161.0459,161.778,160.8821,161.7588,472098.0
2020-04-17 15:30:00,167.94,169.55,167.86,169.5,1521908.0,161.778,163.329,161.701,163.2808,1521908.0
2020-04-20 09:30:00,167.33,167.43,165.47,165.81,1014198.0,161.1904,161.2867,159.3987,159.7262,1014198.0
2020-04-20 10:00:00,165.77,165.92,164.42,164.74,739334.0,159.6876,159.8321,158.3872,158.6954,739334.0
2020-04-20 10:30:00,164.75,165.91,164.63,165.49,554390.0,158.7051,159.8225,158.5895,159.4179,554390.0
2020-04-20 11:00:00,165.51,166.74,165.42,166.73,501982.0,159.4372,160.6221,159.3505,160.6124,501982.0
2020-04-20 11:30:00,166.74,167.26,166.32,166.79,356793.0,160.6221,161.123,160.2175,160.6702,356793.0
2020-04-20 12:00:00,166.8,166.86,165.79,166.12,487224.0,160.6799,160.7377,159.7069,160.0248,487224.0
2020-04-20 12:30:00,166.13,166.5,165.68,165.84,682992.0,160.0344,160.3909,159.6009,159.7551,682992.0
2020-04-20 13:00:00,165.79,165.84,165.25,165.5,324666.0,159.7069,159.7551,159.1867,159.4276,324666.0
2020-04-20 13:30:00,165.47,165.68,165.07,165.2,288354.0,159.3987,159.6009,159.0133,159.1386,288354.0
2020-04-20 14:00:00,165.18,165.37,164.44,164.45,363869.0,159.1193,159.3023,158.4064,158.4161,363869.0
2020-04-20 14:30:00,164.44,165.26,163.9,163.91,421164.0,158.4064,159.1964,157.8863,157.8959,421164.0
2020-04-20 15:00:00,163.9,164.18,163.2,164.06,500789.0,157.8863,158.156,157.2119,158.0404,500789.0
2020-04-20 15:30:00,164.07,165.1,163.92,164.36,878091.0,158.05,159.0422,157.9055,158.3294,878091.0
2020-04-21 09:30:00,162.0,162.46,161.23,161.95,1112685.0,156.056,156.4991,155.3142,156.0078,1112685.0
2020-04-21 10:00:00,161.95,162.57,161.66,162.22,690334.0,156.0078,156.6051,155.7284,156.2679,690334.0
2020-04-21 10:30:00,162.25,162.3,160.4,160.62,595810.0,156.2968,156.345,154.5147,154.7266,595810.0
2020-04-21 11:00:00,160.56,161.25,160.12,160.54,531399.0,154.6688,155.3335,154.245,154.6495,531399.0
2020-04-21 11:30:00,160.48,161.07,159.69,161.01,597088.0,154.5917,155.1601,153.8307,155.1023,597088.0
2020-04-21 12:00:00,161.01,161.06,160.26,160.31,312936.0,155.1023,155.1505,154.3798,154.428,312936.0
2020-04-21 12:30:00,160.34,160.38,159.15,159.96,434353.0,154.4569,154.4954,153.3105,154.0908,434353.0
2020-04-21 13:00:00,159.96,161.17,159.89,161.13,289648.0,154.0908,155.2564,154.0234,155.2179,289648.0
2020-04-21 13:30:00,161.15,161.51,160.77,160.95,281424.0,155.2372,155.584,154.8711,155.0445,281424.0
2020-04-21 14:00:00,160.93,161.93,160.72,161.46,272910.0,155.0252,155.9885,154.8229,155.5358,272910.0
2020-04-21 14:30:00,161.48,161.59,160.43,160.68,299566.0,155.5551,155.661,154.5436,154.7844,299566.0
2020-04-21 15:00:00,160.7,161.3,160.08,161.06,391687.0,154.8037,155.3817,154.2064,155.1505,391687.0
2020-04-21 15:30:00,161.05,161.94,160.11,160.53,1335967.0,155.1408,155.9982,154.2353,154.6399,1335967.0
2020-04-22 09:30:00,164.66,164.66,162.92,164.19,1077536.0,158.6184,158.6184,156.9422,158.1656,1077536.0
2020-04-22 10:00:00,164.2,164.42,163.03,163.64,421165.0,158.1753,158.3872,157.0482,157.6358,421165.0
2020-04-22 10:30:00,163.68,164.26,163.37,164.16,284059.0,157.6743,158.2331,157.3757,158.1367,284059.0
2020-04-22 11:00:00,164.18,164.9,163.96,164.56,441873.0,158.156,158.8496,157.9441,158.522,441873.0
2020-04-22 11:30:00,164.54,165.35,164.32,165.32,420188.0,158.5028,159.2831,158.2908,159.2542,420188.0
2020-04-22 12:00:00,165.32,165.96,164.82,165.01,471098.0,159.2542,159.8707,158.7725,158.9555,471098.0
2020-04-22 12:30:00,165.0,165.35,164.77,165.07,302981.0,158.9459,159.2831,158.7243,159.0133,302981.0
2020-04-22 13:00:00,165.07,165.29,164.72,165.29,205926.0,159.0133,159.2253,158.6762,159.2253,205926.0
2020-04-22 13:30:00,165.37,165.37,164.9,165.09,236045.0,159.3023,159.3023,158.8496,159.0326,236045.0
2020-04-22 14:00:00,165.11,165.72,164.84,165.64,246718.0,159.0519,159.6395,158.7918,159.5624,246718.0
2020-04-22 14:30:00,165.67,166.85,165.66,166.83,501493.0,159.5913,160.728,159.5817,160.7088,501493.0
2020-04-22 15:00:00,166.83,167.64,166.67,167.34,618814.0,160.7088,161.489,160.5546,161.2,618814.0
2020-04-22 15:30:00,167.34,167.7,166.46,166.53,1091766.0,161.2,161.5468,160.3523,160.4198,1091766.0
2020-04-23 09:30:00,167.88,169.88,167.37,169.03,1374450.0,161.7202,163.6468,161.2289,162.828,1374450.0
2020-04-23 10:00:00,169.03,169.86,168.99,169.17,735567.0,162.828,163.6276,162.7895,162.9629,735567.0
2020-04-23 10:30:00,169.17,170.41,169.14,169.78,701078.0,162.9629,164.1574,162.934,163.5505,701078.0
2020-04-23 11:00:00,169.78,170.03,169.3,169.92,312691.0,163.5505,163.7913,163.0881,163.6854,312691.0
2020-04-23 11:30:00,169.93,169.95,167.86,168.39,638921.0,163.695,163.7143,161.701,162.2115,638921.0
2020-04-23 12:00:00,168.38,168.68,168.1,168.6,231015.0,162.2019,162.4909,161.9322,162.4138,231015.0
2020-04-23 12:30:00,168.59,168.86,166.29,167.95,791203.0,162.4042,162.6643,160.1886,161.7877,791203.0
2020-04-23 13:00:00,168.02,168.39,166.89,167.31,291324.0,161.8551,162.2115,160.7666,161.1711,291324.0
2020-04-23 13:30:00,167.27,167.76,166.36,166.83,384152.0,161.1326,161.6046,160.256,160.7088,384152.0
2020-04-23 14:00:00,166.83,167.43,166.33,167.09,359267.0,160.7088,161.2867,160.2271,160.9592,359267.0
2020-04-23 14:30:00,167.1,168.2,166.91,168.0,334559.0,160.9688,162.0285,160.7858,161.8358,334559.0
2020-04-23 15:00:00,168.02,168.08,166.58,166.82,329652.0,161.8551,161.9129,160.4679,160.6991,329652.0
2020-04-23 15:30:00,166.81,167.51,166.21,166.22,833038.0,160.6895,161.3638,160.1115,160.1211,833038.0
2020-04-24 09:30:00,168.44,168.75,164.94,165.28,827427.0,162.2597,162.5583,158.8881,159.2156,827427.0
2020-04-24 10:00:00,165.27,166.22,165.24,166.0,585932.0,159.206,160.1211,159.1771,159.9092,585932.0
2020-04-24 10:30:00,166.02,166.68,164.94,165.09,331734.0,159.9285,160.5643,158.8881,159.0326,331734.0
2020-04-24 11:00:00,165.09,165.09,164.01,164.38,435838.0,159.0326,159.0326,157.9922,158.3486,435838.0
2020-04-24 11:30:00,164.39,165.11,164.14,164.6,259835.0,158.3583,159.0519,158.1175,158.5606,259835.0
2020-04-24 12:00:00,164.58,165.46,164.39,165.42,260776.0,158.5413,159.389,158.3583,159.3505,260776.0
2020-04-24 12:30:00,165.42,165.97,165.19,165.36,273296.0,159.3505,159.8803,159.1289,159.2927,273296.0
2020-04-24 13:00:00,165.36,165.46,164.83,165.42,238024.0,159.2927,159.389,158.7821,159.3505,238024.0
2020-04-24 13:30:00,165.43,165.84,165.34,165.75,235191.0,159.3601,159.7551,159.2734,159.6684,235191.0
2020-04-24 14:00:00,165.73,166.13,165.52,165.77,290388.0,159.6491,160.0344,159.4468,159.6876,290388.0
2020-04-24 14:30:00,165.77,166.89,165.74,166.67,358925.0,159.6876,160.7666,159.6587,160.5546,358925.0
2020-04-24 15:00:00,166.71,167.5,166.37,167.4,429733.0,160.5932,161.3542,160.2656,161.2578,429733.0
2020-04-24 15:30:00,167.42,168.0,166.77,167.25,844593.0,161.2771,161.8358,160.651,161.1133,844593.0
2020-04-27 09:30:00,168.65,169.8,168.55,169.74,1018528.0,162.462,163.5698,162.3656,163.512,1018528.0
2020-04-27 10:00:00,169.75,170.57,169.54,170.15,609854.0,163.5216,164.3115,163.3193,163.9069,609854.0
2020-04-27 10:30:00,170.13,170.21,169.31,169.41,449003.0,163.8877,163.9647,163.0978,163.1941,449003.0
2020-04-27 11:00:00,169.41,169.53,168.76,169.52,589161.0,163.1941,163.3097,162.5679,163.3001,589161.0
2020-04-27 11:30:00,169.52,169.65,168.8,169.53,596197.0,163.3001,163.4253,162.6065,163.3097,596197.0
2020-04-27 12:00:00,169.53,169.86,169.01,169.75,418955.0,163.3097,163.6276,162.8088,163.5216,418955.0
2020-04-27 12:30:00,169.75,170.42,169.68,170.31,368309.0,163.5216,164.167,163.4542,164.0611,368309.0
2020-04-27 13:00:00,170.31,170.31,169.71,170.13,558515.0,164.0611,164.0611,163.4831,163.8877,558515.0
2020-04-27 13:30:00,170.13,170.17,169.72,170.03,259757.0,163.8877,163.9262,163.4927,163.7913,259757.0
2020-04-27 14:00:00,170.03,170.55,170.03,170.26,358487.0,163.7913,164.2923,163.7913,164.0129,358487.0
2020-04-27 14:30:00,170.27,170.55,170.06,170.21,415787.0,164.0225,164.2923,163.8202,163.9647,415787.0
2020-04-27 15:00:00,170.22,171.34,170.15,171.02,560278.0,163.9744,165.0533,163.9069,164.745,560278.0
2020-04-27 15:30:00,171.04,172.35,170.83,171.76,1149806.0,164.7643,166.0262,164.562,165.4579,1149806.0
2020-04-28 09:30:00,175.0,175.01,173.46,173.54,1142373.0,168.579,168.5886,167.0955,167.1726,1142373.0
2020-04-28 10:00:00,173.54,174.11,172.21,172.65,731596.0,167.1726,167.7216,165.8914,166.3152,731596.0
2020-04-28 10:30:00,172.66,172.78,170.39,170.5,611860.0,166.3248,166.4404,164.1381,164.2441,611860.0
2020-04-28 11:00:00,170.5,171.75,170.38,171.35,445540.0,164.2441,165.4482,164.1285,165.0629,445540.0
2020-04-28 11:30:00,171.35,171.94,171.15,171.36,286164.0,165.0629,165.6313,164.8702,165.0725,286164.0
2020-04-28 12:00:00,171.38,171.76,170.8,171.25,255374.0,165.0918,165.4579,164.5331,164.9666,255374.0
2020-04-28 12:30:00,171.23,172.22,171.08,172.21,224105.0,164.9473,165.901,164.8028,165.8914,224105.0
2020-04-28 13:00:00,172.19,172.8,172.09,172.69,239685.0,165.8721,166.4597,165.7758,166.3537,239685.0
2020-04-28 13:30:00,172.69,173.31,172.54,172.85,287859.0,166.3537,166.951,166.2092,166.5079,287859.0
2020-04-28 14:00:00,172.84,173.6,172.76,173.2,247525.0,166.4982,167.2304,166.4212,166.845,247525.0
2020-04-28 14:30:00,173.19,173.33,172.43,172.64,247889.0,166.8354,166.9703,166.1033,166.3056,247889.0
2020-04-28 15:00:00,172.65,173.27,172.22,172.71,417542.0,166.3152,166.9125,165.901,166.373,417542.0
2020-04-28 15:30:00,172.7,172.79,170.58,171.25,820615.0,166.3634,166.4501,164.3212,164.9666,820615.0
2020-04-29 09:30:00,176.85,180.0,176.1,179.98,1862507.0,170.3611,173.3955,169.6386,173.3763,1862507.0
2020-04-29 10:00:00,179.97,180.45,178.83,180.12,852158.0,173.3666,173.829,172.2685,173.5111,852158.0
2020-04-29 10:30:00,180.12,180.69,179.51,180.09,600033.0,173.5111,174.0602,172.9235,173.4822,600033.0
2020-04-29 11:00:00,180.09,181.4,179.93,181.12,627500.0,173.4822,174.7442,173.3281,174.4744,627500.0
2020-04-29 11:30:00,181.12,181.24,180.05,180.52,495688.0,174.4744,174.59,173.4437,173.8964,495688.0
2020-04-29 12:00:00,180.53,180.76,180.18,180.72,325666.0,173.9061,174.1276,173.5689,174.0891,325666.0
2020-04-29 12:30:00,180.68,180.8,180.25,180.27,330637.0,174.0506,174.1662,173.6364,173.6556,330637.0
2020-04-29 13:00:00,180.27,180.98,180.27,180.56,315104.0,173.6556,174.3396,173.6556,173.935,315104.0
2020-04-29 13:30:00,180.55,180.9,180.34,180.75,344295.0,173.9253,174.2625,173.7231,174.118,344295.0
2020-04-29 14:00:00,180.84,181.05,179.86,180.9,385960.0,174.2047,174.407,173.2607,174.2625,385960.0
2020-04-29 14:30:00,180.91,181.34,180.44,181.28,386323.0,174.2721,174.6864,173.8194,174.6286,386323.0
2020-04-29 15:00:00,181.28,181.81,180.92,181.81,467967.0,174.6286,175.1391,174.2818,175.1391,467967.0
2020-04-29 15:30:00,181.82,182.25,181.1,181.86,1364021.0,175.1487,175.563,174.4552,175.1873,1364021.0
2020-04-30 09:30:00,181.78,181.83,179.01,180.98,1138862.0,175.1102,175.1584,172.4419,174.3396,1138862.0
2020-04-30 10:00:00,180.99,181.4,179.2,179.82,658580.0,174.3492,174.7442,172.6249,173.2221,658580.0
2020-04-30 10:30:00,179.84,180.38,177.82,178.58,570066.0,173.2414,173.7616,171.2955,172.0276,570066.0
2020-04-30 11:00:00,178.6,179.72,178.6,179.09,376423.0,172.0469,173.1258,172.0469,172.5189,376423.0
2020-04-30 11:30:00,179.08,179.89,178.58,178.68,469539.0,172.5093,173.2896,172.0276,172.124,469539.0
2020-04-30 12:00:00,178.67,178.93,177.94,177.99,376268.0,172.1143,172.3648,171.4111,171.4593,376268.0
2020-04-30 12:30:00,177.98,178.76,177.65,178.56,363439.0,171.4496,172.201,171.1318,172.0084,363439.0
2020-04-30 13:00:00,178.55,178.89,178.28,178.38,282111.0,171.9987,172.3263,171.7386,171.835,282111.0
2020-04-30 13:30:00,178.4,178.48,177.89,178.1,295862.0,171.8542,171.9313,171.3629,171.5652,295862.0
2020-04-30 14:00:00,178.1,179.02,177.82,178.91,336855.0,171.5652,172.4515,171.2955,172.3455,336855.0
2020-04-30 14:30:00,178.92,179.18,178.27,178.43,347106.0,172.3552,172.6056,171.729,171.8831,347106.0
2020-04-30 15:00:00,178.42,179.91,178.36,179.46,367766.0,171.8735,173.3088,171.8157,172.8753,367766.0
2020-04-30 15:30:00,179.46,179.96,178.27,178.63,1063010.0,172.8753,173.357,171.729,172.0758,1063010.0
2020-05-01 09:30:00,174.45,179.14,174.27,178.64,1703602.0,168.0492,172.5671,167.8758,172.0854,1703602.0
2020-05-01 10:00:00,178.78,179.19,177.01,178.09,708763.0,172.2203,172.6152,170.5152,171.5556,708763.0
2020-05-01 10:30:00,178.09,179.64,177.46,179.49,428686.0,171.5556,173.0487,170.9487,172.9042,428686.0
2020-05-01 11:00:00,179.47,179.53,178.34,178.83,456459.0,172.885,172.9428,171.7964,172.2685,456459.0
2020-05-01 11:30:00,178.8,178.89,176.68,177.13,475804.0,172.2396,172.3263,170.1973,170.6308,475804.0
2020-05-01 12:00:00,177.14,177.79,176.56,177.08,238577.0,170.6405,171.2666,170.0817,170.5827,238577.0
2020-05-01 12:30:00,177.08,177.58,176.29,177.08,230363.0,170.5827,171.0643,169.8217,170.5827,230363.0
2020-05-01 13:00:00,177.01,177.27,175.85,176.41,329953.0,170.5152,170.7657,169.3978,169.9372,329953.0
2020-05-01 13:30:00,176.42,176.62,175.85,175.95,335406.0,169.9469,170.1395,169.3978,169.4941,335406.0
2020-05-01 14:00:00,175.97,176.87,175.7,176.67,360197.0,169.5134,170.3804,169.2533,170.1877,360197.0
2020-05-01 14:30:00,176.66,176.7,176.02,176.38,207841.0,170.1781,170.2166,169.5616,169.9083,207841.0
2020-05-01 15:00:00,176.37,177.04,176.12,176.14,273605.0,169.8987,170.5441,169.6579,169.6772,273605.0
2020-05-01 15:30:00,176.14,176.55,174.88,175.74,1262768.0,169.6772,170.0721,168.4634,169.2918,1262768.0
2020-05-04 09:30:00,172.95,173.98,171.72,173.25,940670.0,166.6042,167.5964,165.4193,166.8932,940670.0
2020-05-04 10:00:00,173.24,175.43,173.24,175.36,870277.0,166.8836,168.9932,166.8836,168.9258,870277.0
2020-05-04 10:30:00,175.35,176.6,174.97,176.02,535325.0,168.9161,170.1203,168.5501,169.5616,535325.0
2020-05-04 11:00:00,176.02,176.65,175.51,175.53,361210.0,169.5616,170.1684,169.0703,169.0895,361210.0
2020-05-04 11:30:00,175.55,175.86,175.09,175.19,231894.0,169.1088,169.4074,168.6657,168.762,231894.0
2020-05-04 12:00:00,175.2,175.83,174.56,174.64,297523.0,168.7716,169.3785,168.1551,168.2322,297523.0
2020-05-04 12:30:00,174.66,174.91,174.4,174.45,244166.0,168.2515,168.4923,168.001,168.0492,244166.0
2020-05-04 13:00:00,174.47,174.91,174.03,174.09,223911.0,168.0684,168.4923,167.6446,167.7024,223911.0
2020-05-04 13:30:00,174.13,174.98,174.12,174.97,206469.0,167.7409,168.5597,167.7313,168.5501,206469.0
2020-05-04 14:00:00,174.96,175.28,174.61,174.8,185995.0,168.5405,168.8487,168.2033,168.3863,185995.0
2020-05-04 14:30:00,174.8,176.33,174.72,176.19,304969.0,168.3863,169.8602,168.3093,169.7253,304969.0
2020-05-04 15:00:00,176.2,176.59,176.03,176.46,323451.0,169.735,170.1106,169.5712,169.9854,323451.0
2020-05-04 15:30:00,176.46,176.94,175.51,176.15,530094.0,169.9854,170.4478,169.0703,169.6868,530094.0
2020-05-05 09:30:00,179.09,180.2,178.26,180.07,934709.0,172.5189,173.5882,171.7194,173.463,934709.0
2020-05-05 10:00:00,180.09,180.23,178.88,180.02,559437.0,173.4822,173.6171,172.3166,173.4148,559437.0
2020-05-05 10:30:00,180.03,180.45,179.32,180.42,356552.0,173.4244,173.829,172.7405,173.8001,356552.0
2020-05-05 11:00:00,180.44,180.73,180.17,180.24,334034.0,173.8194,174.0987,173.5593,173.6267,334034.0
2020-05-05 11:30:00,180.26,180.97,180.23,180.9,305006.0,173.646,174.3299,173.6171,174.2625,305006.0
2020-05-05 12:00:00,180.91,181.01,180.14,180.2,258107.0,174.2721,174.3685,173.5304,173.5882,258107.0
2020-05-05 12:30:00,180.23,180.44,179.98,180.15,228063.0,173.6171,173.8194,173.3763,173.54,228063.0
2020-05-05 13:00:00,180.16,180.5,179.7,180.49,235174.0,173.5497,173.8772,173.1065,173.8675,235174.0
2020-05-05 13:30:00,180.49,180.92,180.49,180.71,247991.0,173.8675,174.2818,173.8675,174.0795,247991.0
2020-05-05 14:00:00,180.7,181.01,180.5,180.56,268978.0,174.0698,174.3685,173.8772,173.935,268978.0
2020-05-05 14:30:00,180.54,180.9,180.04,180.84,221741.0,173.9157,174.2625,173.4341,174.2047,221741.0
2020-05-05 15:00:00,180.84,181.11,179.34,179.47,421677.0,174.2047,174.4648,172.7597,172.885,421677.0
2020-05-05 15:30:00,179.44,180.19,178.31,178.33,1535070.0,172.8561,173.5786,171.7675,171.7868,1535070.0
2020-05-06 09:30:00,179.72,180.51,178.62,178.81,809794.0,173.1258,173.8868,172.0662,172.2492,809794.0
2020-05-06 10:00:00,178.87,179.23,177.88,178.62,418526.0,172.307,172.6538,171.3533,172.0662,418526.0
2020-05-06 10:30:00,178.62,179.4,178.29,178.67,403606.0,172.0662,172.8175,171.7483,172.1143,403606.0
2020-05-06 11:00:00,178.72,179.11,178.42,179.06,271568.0,172.1625,172.5382,171.8735,172.49,271568.0
2020-05-06 11:30:00,179.08,179.45,178.62,179.0,228689.0,172.5093,172.8657,172.0662,172.4322,228689.0
2020-05-06 12:00:00,178.97,179.31,178.79,179.18,212383.0,172.4033,172.7308,172.2299,172.6056,212383.0
2020-05-06 12:30:00,179.19,179.8,179.15,179.52,183175.0,172.6152,173.2029,172.5767,172.9331,183175.0
2020-05-06 13:00:00,179.53,179.7,179.11,179.5,223264.0,172.9428,173.1065,172.5382,172.9139,223264.0
2020-05-06 13:30:00,179.54,179.88,179.41,179.62,160625.0,172.9524,173.2799,172.8272,173.0295,160625.0
2020-05-06 14:00:00,179.6,179.72,179.1,179.11,255780.0,173.0102,173.1258,172.5285,172.5382,255780.0
2020-05-06 14:30:00,179.1,179.66,178.92,179.34,222915.0,172.5285,173.068,172.3552,172.7597,222915.0
2020-05-06 15:00:00,179.36,180.2,179.14,179.73,348038.0,172.779,173.5882,172.5671,173.1354,348038.0
2020-05-06 15:30:00,179.71,179.73,178.27,178.8,1193477.0,173.1162,173.1354,171.729,172.2396,1193477.0
2020-05-07 09:30:00,181.75,184.54,181.71,184.33,1512329.0,175.0813,177.7689,175.0428,177.5667,1512329.0
2020-05-07 10:00:00,184.33,184.6,183.16,184.1,673596.0,177.5667,177.8267,176.4396,177.3451,673596.0
2020-05-07 10:30:00,184.12,184.98,183.62,183.62,539820.0,177.3644,178.1928,176.8827,176.8827,539820.0
2020-05-07 11:00:00,183.65,184.79,183.49,183.9,387576.0,176.9116,178.0098,176.7575,177.1524,387576.0
2020-05-07 11:30:00,183.91,184.73,183.46,184.54,392436.0,177.1621,177.952,176.7286,177.7689,392436.0
2020-05-07 12:00:00,184.55,184.64,183.84,184.17,278560.0,177.7786,177.8653,177.0946,177.4125,278560.0
2020-05-07 12:30:00,184.17,184.27,183.43,183.95,279336.0,177.4125,177.5089,176.6997,177.2006,279336.0
2020-05-07 13:00:00,183.95,184.5,183.84,184.25,328933.0,177.2006,177.7304,177.0946,177.4896,328933.0
2020-05-07 13:30:00,184.24,184.44,183.64,183.75,260688.0,177.48,177.6726,176.902,177.0079,260688.0
2020-05-07 14:00:00,183.71,183.86,183.04,183.39,240849.0,176.9694,177.1139,176.324,176.6611,240849.0
2020-05-07 14:30:00,183.38,183.61,182.83,183.09,299499.0,176.6515,176.8731,176.1217,176.3721,299499.0
2020-05-07 15:00:00,183.09,183.18,182.24,182.59,321021.0,176.3721,176.4588,175.5533,175.8905,321021.0
2020-05-07 15:30:00,182.58,182.9,181.88,182.74,819662.0,175.8809,176.1891,175.2065,176.035,819662.0
2020-05-08 09:30:00,185.03,185.32,183.62,184.75,787190.0,178.241,178.5203,176.8827,177.9712,787190.0
2020-05-08 10:00:00,184.78,185.18,184.51,184.58,310568.0,178.0001,178.3855,177.74,177.8075,310568.0
2020-05-08 10:30:00,184.58,184.82,183.87,184.1,288295.0,177.8075,178.0387,177.1235,177.3451,288295.0
2020-05-08 11:00:00,184.11,184.69,183.71,184.62,279894.0,177.3547,177.9134,176.9694,177.846,279894.0
2020-05-08 11:30:00,184.61,185.03,184.57,184.97,202171.0,177.8364,178.241,177.7978,178.1832,202171.0
2020-05-08 12:00:00,184.99,185.4,184.89,184.95,372971.0,178.2024,178.5974,178.1061,178.1639,372971.0
2020-05-08 12:30:00,184.94,185.64,184.94,185.64,276711.0,178.1543,178.8286,178.1543,178.8286,276711.0
2020-05-08 13:00:00,185.63,185.75,184.46,184.55,296855.0,178.819,178.9346,177.6919,177.7786,296855.0
2020-05-08 13:30:00,184.57,184.6,183.74,183.9,213214.0,177.7978,177.8267,176.9983,177.1524,213214.0
2020-05-08 14:00:00,183.9,184.77,183.78,184.55,242872.0,177.1524,177.9905,177.0368,177.7786,242872.0
2020-05-08 14:30:00,184.57,184.85,184.52,184.7,197108.0,177.7978,178.0676,177.7497,177.9231,197108.0
2020-05-08 15:00:00,184.7,185.05,184.37,184.7,229299.0,177.9231,178.2602,177.6052,177.9231,229299.0
2020-05-08 15:30:00,184.72,185.25,184.61,185.03,703177.0,177.9423,178.4529,177.8364,178.241,703177.0
2020-05-11 09:30:00,183.87,183.87,181.81,181.83,1084777.0,177.1235,177.1235,175.1391,175.1584,1084777.0
2020-05-11 10:00:00,181.82,182.36,181.43,182.09,874354.0,175.1487,175.6689,174.7731,175.4088,874354.0
2020-05-11 10:30:00,182.1,183.87,182.07,183.65,585849.0,175.4185,177.1235,175.3896,176.9116,585849.0
2020-05-11 11:00:00,183.68,184.04,183.63,183.99,374083.0,176.9405,177.2873,176.8923,177.2391,374083.0
2020-05-11 11:30:00,184.0,184.13,183.3,183.33,348619.0,177.2488,177.374,176.5744,176.6033,348619.0
2020-05-11 12:00:00,183.3,183.87,183.1,183.53,377190.0,176.5744,177.1235,176.3818,176.796,377190.0
2020-05-11 12:30:00,183.52,184.23,183.5,184.2,362265.0,176.7864,177.4703,176.7671,177.4414,362265.0
2020-05-11 13:00:00,184.2,184.62,184.05,184.27,240599.0,177.4414,177.846,177.2969,177.5089,240599.0
2020-05-11 13:30:00,184.27,184.57,184.18,184.3,177330.0,177.5089,177.7978,177.4222,177.5378,177330.0
2020-05-11 14:00:00,184.32,184.41,183.52,183.84,357415.0,177.557,177.6437,176.7864,177.0946,357415.0
2020-05-11 14:30:00,183.87,184.38,183.84,184.25,217564.0,177.1235,177.6148,177.0946,177.4896,217564.0
2020-05-11 15:00:00,184.27,184.47,183.9,184.03,345257.0,177.5089,177.7015,177.1524,177.2777,345257.0
2020-05-11 15:30:00,184.01,184.18,183.46,183.55,674340.0,177.2584,177.4222,176.7286,176.8153,674340.0
2020-05-12 09:30:00,183.56,183.99,181.45,181.94,1058088.0,176.8249,177.2391,174.7923,175.2643,1058088.0
2020-05-12 10:00:00,181.95,182.38,181.36,182.01,465709.0,175.274,175.6882,174.7056,175.3318,465709.0
2020-05-12 10:30:00,182.01,182.94,181.51,182.89,403168.0,175.3318,176.2277,174.8501,176.1795,403168.0
2020-05-12 11:00:00,182.87,183.4,182.73,182.91,366089.0,176.1602,176.6708,176.0254,176.1988,366089.0
2020-05-12 11:30:00,182.89,183.12,182.21,182.77,217644.0,176.1795,176.401,175.5244,176.0639,217644.0
2020-05-12 12:00:00,182.78,183.14,182.65,183.13,190200.0,176.0735,176.4203,175.9483,176.4107,190200.0
2020-05-12 12:30:00,183.12,183.2,182.52,182.83,221118.0,176.401,176.4781,175.8231,176.1217,221118.0
2020-05-12 13:00:00,182.83,182.83,181.27,181.64,420345.0,176.1217,176.1217,174.6189,174.9754,420345.0
2020-05-12 13:30:00,181.64,182.2,181.45,182.2,290486.0,174.9754,175.5148,174.7923,175.5148,290486.0
2020-05-12 14:00:00,182.2,182.22,181.28,181.68,252588.0,175.5148,175.5341,174.6286,175.0139,252588.0
2020-05-12 14:30:00,181.7,182.54,181.5,182.43,296984.0,175.0332,175.8423,174.8405,175.7364,296984.0
2020-05-12 15:00:00,182.4,182.62,181.71,181.73,372302.0,175.7075,175.9194,175.0428,175.0621,372302.0
2020-05-12 15:30:00,181.71,181.84,179.37,179.5,1163264.0,175.0428,175.168,172.7886,172.9139,1163264.0
2020-05-13 09:30:00,178.5,179.71,177.32,179.45,953387.0,172.2419,173.4094,171.1032,173.1586,953387.0
2020-05-13 10:00:00,179.45,180.73,179.38,180.53,431083.0,173.1586,174.3937,173.091,174.2007,431083.0
2020-05-13 10:30:00,180.58,181.09,179.49,179.65,292000.0,174.2489,174.7411,173.1971,173.3515,292000.0
2020-05-13 11:00:00,179.68,180.27,178.72,179.39,303308.0,173.3805,173.9498,172.4541,173.1007,303308.0
2020-05-13 11:30:00,179.44,179.58,177.32,177.86,544459.0,173.1489,173.284,171.1032,171.6243,544459.0
2020-05-13 12:00:00,177.9,178.17,176.0,177.52,562123.0,171.6629,171.9234,169.8295,171.2962,562123.0
2020-05-13 12:30:00,177.56,177.74,176.83,177.16,268322.0,171.3348,171.5085,170.6304,170.9488,268322.0
2020-05-13 13:00:00,177.18,177.29,176.09,176.84,300683.0,170.9681,171.0743,169.9164,170.6401,300683.0
2020-05-13 13:30:00,176.83,177.04,176.3,176.31,196065.0,170.6304,170.833,170.119,170.1286,196065.0
2020-05-13 14:00:00,176.31,177.06,175.97,176.52,320523.0,170.1286,170.8523,169.8006,170.3313,320523.0
2020-05-13 14:30:00,176.49,176.6,175.56,175.56,281691.0,170.3023,170.4085,169.4049,169.4049,281691.0
2020-05-13 15:00:00,175.57,176.8,175.03,175.86,544955.0,169.4146,170.6015,168.8935,169.6944,544955.0
2020-05-13 15:30:00,175.87,178.56,175.36,176.97,1626312.0,169.7041,172.2998,169.2119,170.7655,1626312.0
2020-05-14 09:30:00,175.94,176.43,173.82,174.09,1020847.0,169.7716,170.2444,167.7259,167.9865,1020847.0
2020-05-14 10:00:00,174.11,176.5,174.07,176.08,550197.0,168.0058,170.312,167.9672,169.9067,550197.0
2020-05-14 10:30:00,176.04,177.98,175.68,177.43,601971.0,169.8681,171.7401,169.5207,171.2094,601971.0
2020-05-14 11:00:00,177.47,178.94,177.2,177.36,604002.0,171.248,172.6664,170.9874,171.1418,604002.0
2020-05-14 11:30:00,177.38,178.18,176.74,177.26,332381.0,171.1611,171.9331,170.5436,171.0453,332381.0
2020-05-14 12:00:00,177.25,177.77,177.11,177.47,213173.0,171.0357,171.5375,170.9006,171.248,213173.0
2020-05-14 12:30:00,177.49,179.02,177.4,178.95,301595.0,171.2673,172.7436,171.1804,172.6761,301595.0
2020-05-14 13:00:00,178.93,179.0,178.16,178.97,231238.0,172.6568,172.7243,171.9138,172.6954,231238.0
2020-05-14 13:30:00,178.99,179.32,178.16,178.21,258921.0,172.7147,173.0331,171.9138,171.962,258921.0
2020-05-14 14:00:00,178.2,178.53,177.69,178.43,201932.0,171.9524,172.2708,171.4603,172.1743,201932.0
2020-05-14 14:30:00,178.46,178.55,177.25,178.32,193171.0,172.2033,172.2901,171.0357,172.0682,193171.0
2020-05-14 15:00:00,178.31,179.87,178.13,179.84,439845.0,172.0585,173.5638,171.8848,173.5349,439845.0
2020-05-14 15:30:00,179.83,181.05,179.21,180.9,1297688.0,173.5252,174.7025,172.927,174.5577,1297688.0
2020-05-15 09:30:00,179.98,181.36,178.87,180.76,1001206.0,173.67,175.0016,172.5989,174.4226,1001206.0
2020-05-15 10:00:00,180.77,181.76,180.49,181.46,549571.0,174.4323,175.3876,174.1621,175.0981,549571.0
2020-05-15 10:30:00,181.46,181.51,180.45,180.52,445535.0,175.0981,175.1463,174.1235,174.191,445535.0
2020-05-15 11:00:00,180.5,181.2,179.91,181.08,336493.0,174.1717,174.8472,173.6024,174.7314,336493.0
2020-05-15 11:30:00,181.05,181.5,180.61,181.5,231041.0,174.7025,175.1367,174.2779,175.1367,231041.0
2020-05-15 12:00:00,181.48,182.39,181.37,181.96,352563.0,175.1174,175.9955,175.0112,175.5806,352563.0
2020-05-15 12:30:00,181.96,182.22,181.16,181.68,260513.0,175.5806,175.8314,174.8086,175.3104,260513.0
2020-05-15 13:00:00,181.66,181.98,181.4,181.67,317657.0,175.2911,175.5998,175.0402,175.3007,317657.0
2020-05-15 13:30:00,181.67,181.92,181.12,181.72,199699.0,175.3007,175.542,174.77,175.349,199699.0
2020-05-15 14:00:00,181.71,182.54,181.71,182.48,263064.0,175.3393,176.1402,175.3393,176.0823,263064.0
2020-05-15 14:30:00,182.49,182.55,181.52,181.8,402485.0,176.092,176.1499,175.156,175.4262,402485.0
2020-05-15 15:00:00,181.83,182.74,181.57,182.6,434594.0,175.4551,176.3332,175.2042,176.1981,434594.0
2020-05-15 15:30:00,182.59,184.14,181.92,183.87,1175420.0,176.1885,177.6841,175.542,177.4236,1175420.0
2020-05-18 09:30:00,188.0,190.64,187.47,189.74,1650411.0,181.4088,183.9562,180.8974,183.0878,1650411.0
2020-05-18 10:00:00,189.76,190.83,189.21,190.03,761464.0,183.1071,184.1396,182.5764,183.3676,761464.0
2020-05-18 10:30:00,190.06,190.49,189.32,190.45,457715.0,183.3966,183.8115,182.6825,183.7729,457715.0
2020-05-18 11:00:00,190.44,191.84,190.44,191.52,514094.0,183.7632,185.1142,183.7632,184.8054,514094.0
2020-05-18 11:30:00,191.56,191.64,191.12,191.3,330189.0,184.844,184.9212,184.4194,184.5931,330189.0
2020-05-18 12:00:00,191.3,191.94,191.06,191.82,278272.0,184.5931,185.2107,184.3615,185.0949,278272.0
2020-05-18 12:30:00,191.82,192.14,191.27,191.47,317757.0,185.0949,185.4036,184.5641,184.7571,317757.0
2020-05-18 13:00:00,191.45,191.86,191.27,191.86,237405.0,184.7378,185.1335,184.5641,185.1335,237405.0
2020-05-18 13:30:00,191.84,191.87,191.3,191.71,187188.0,185.1142,185.1431,184.5931,184.9887,187188.0
2020-05-18 14:00:00,191.69,192.3,191.58,192.23,259570.0,184.9694,185.558,184.8633,185.4905,259570.0
2020-05-18 14:30:00,192.22,192.83,192.17,192.48,315741.0,185.4808,186.0695,185.4326,185.7317,315741.0
2020-05-18 15:00:00,192.5,192.71,191.36,191.56,411340.0,185.751,185.9537,184.651,184.844,411340.0
2020-05-18 15:30:00,191.58,192.15,190.88,191.18,1176846.0,184.8633,185.4133,184.1878,184.4773,1176846.0
2020-05-19 09:30:00,191.14,192.02,190.32,191.69,764325.0,184.4387,185.2879,183.6475,184.9694,764325.0
2020-05-19 10:00:00,191.7,193.11,191.67,192.05,539456.0,184.9791,186.3396,184.9501,185.3168,539456.0
2020-05-19 10:30:00,192.09,192.96,191.12,192.96,298872.0,185.3554,186.1949,184.4194,186.1949,298872.0
2020-05-19 11:00:00,192.94,193.84,192.64,193.78,264082.0,186.1756,187.044,185.8861,186.9861,264082.0
2020-05-19 11:30:00,193.79,194.5,193.61,193.89,597980.0,186.9958,187.6809,186.8221,187.0923,597980.0
2020-05-19 12:00:00,193.88,193.96,193.22,193.35,273117.0,187.0826,187.1598,186.4458,186.5712,273117.0
2020-05-19 12:30:00,193.36,193.42,192.48,193.07,269197.0,186.5809,186.6388,185.7317,186.301,269197.0
2020-05-19 13:00:00,193.06,193.35,192.7,193.21,161374.0,186.2914,186.5712,185.944,186.4361,161374.0
2020-05-19 13:30:00,193.16,193.46,193.05,193.31,217882.0,186.3879,186.6774,186.2817,186.5326,217882.0
2020-05-19 14:00:00,193.32,193.72,193.13,193.16,236899.0,186.5423,186.9282,186.3589,186.3879,236899.0
2020-05-19 14:30:00,193.16,193.2,191.07,191.28,323720.0,186.3879,186.4265,184.3712,184.5738,323720.0
2020-05-19 15:00:00,191.22,192.6,191.02,191.82,516592.0,184.5159,185.8475,184.3229,185.0949,516592.0
2020-05-19 15:30:00,191.81,191.81,189.23,189.36,925194.0,185.0852,185.0852,182.5957,182.7211,925194.0
2020-05-20 09:30:00,193.0,194.08,192.41,193.88,878938.0,186.2335,187.2756,185.6642,187.0826,878938.0
2020-05-20 10:00:00,193.91,193.99,192.71,193.38,548979.0,187.1116,187.1888,185.9537,186.6002,548979.0
2020-05-20 10:30:00,193.39,193.85,192.91,193.44,314238.0,186.6098,187.0537,186.1466,186.6581,314238.0
2020-05-20 11:00:00,193.48,194.49,193.47,194.15,332583.0,186.6967,187.6713,186.687,187.3432,332583.0
2020-05-20 11:30:00,194.15,194.99,193.96,194.8,397315.0,187.3432,188.1537,187.1598,187.9704,397315.0
2020-05-20 12:00:00,194.8,194.92,193.59,193.84,217522.0,187.9704,188.0862,186.8028,187.044,217522.0
2020-05-20 12:30:00,193.86,193.92,193.45,193.82,214036.0,187.0633,187.1212,186.6677,187.0247,214036.0
2020-05-20 13:00:00,193.85,193.89,193.16,193.42,179658.0,187.0537,187.0923,186.3879,186.6388,179658.0
2020-05-20 13:30:00,193.5,193.9,193.42,193.83,209302.0,186.716,187.1019,186.6388,187.0344,209302.0
2020-05-20 14:00:00,193.82,193.96,193.0,193.48,226561.0,187.0247,187.1598,186.2335,186.6967,226561.0
2020-05-20 14:30:00,193.45,194.43,193.41,194.21,210724.0,186.6677,187.6134,186.6291,187.4011,210724.0
2020-05-20 15:00:00,194.21,194.45,193.7,194.13,234199.0,187.4011,187.6327,186.909,187.3239,234199.0
2020-05-20 15:30:00,194.14,194.14,192.57,193.82,1114644.0,187.3335,187.3335,185.8186,187.0247,1114644.0
2020-05-21 09:30:00,193.5,193.62,192.23,192.78,707380.0,186.716,186.8318,185.4905,186.0212,707380.0
2020-05-21 10:00:00,192.74,193.3,192.11,192.89,371187.0,185.9826,186.523,185.3747,186.1273,371187.0
2020-05-21 10:30:00,192.87,192.87,191.3,191.38,391017.0,186.1081,186.1081,184.5931,184.6703,391017.0
2020-05-21 11:00:00,191.35,191.35,190.02,190.53,357541.0,184.6413,184.6413,183.358,183.8501,357541.0
2020-05-21 11:30:00,190.49,191.49,190.44,191.33,220170.0,183.8115,184.7764,183.7632,184.622,220170.0
2020-05-21 12:00:00,191.34,192.03,191.34,191.72,222074.0,184.6317,185.2975,184.6317,184.9984,222074.0
2020-05-21 12:30:00,191.71,191.83,191.17,191.64,173599.0,184.9887,185.1045,184.4677,184.9212,173599.0
2020-05-21 13:00:00,191.67,192.12,191.44,191.77,218959.0,184.9501,185.3843,184.7282,185.0466,218959.0
2020-05-21 13:30:00,191.75,191.94,191.46,191.75,139770.0,185.0273,185.2107,184.7475,185.0273,139770.0
2020-05-21 14:00:00,191.7,192.01,191.41,191.49,152869.0,184.9791,185.2782,184.6992,184.7764,152869.0
2020-05-21 14:30:00,191.5,191.94,191.04,191.43,395801.0,184.7861,185.2107,184.3422,184.7185,395801.0
2020-05-21 15:00:00,191.47,191.91,191.37,191.65,318568.0,184.7571,185.1817,184.6606,184.9308,318568.0
2020-05-21 15:30:00,191.6,192.4,190.41,190.66,1408324.0,184.8826,185.6545,183.7343,183.9755,1408324.0
2020-05-22 09:30:00,191.0,191.37,189.72,191.24,581399.0,184.3036,184.6606,183.0685,184.5352,581399.0
2020-05-22 10:00:00,191.25,191.34,189.61,190.29,379124.0,184.5448,184.6317,182.9623,183.6185,379124.0
2020-05-22 10:30:00,190.32,190.44,189.61,189.64,261909.0,183.6475,183.7632,182.9623,182.9913,261909.0
2020-05-22 11:00:00,189.64,190.01,189.26,189.47,272335.0,182.9913,183.3483,182.6246,182.8273,272335.0
2020-05-22 11:30:00,189.45,189.82,189.23,189.37,359538.0,182.808,183.165,182.5957,182.7308,359538.0
2020-05-22 12:00:00,189.39,189.87,189.39,189.75,221004.0,182.7501,183.2132,182.7501,183.0974,221004.0
2020-05-22 12:30:00,189.78,190.33,189.76,190.12,244179.0,183.1264,183.6571,183.1071,183.4545,244179.0
2020-05-22 13:00:00,190.14,190.26,189.91,190.12,140394.0,183.4738,183.5896,183.2518,183.4545,140394.0
2020-05-22 13:30:00,190.11,190.28,189.89,190.05,164186.0,183.4448,183.6089,183.2325,183.3869,164186.0
2020-05-22 14:00:00,190.04,190.78,190.0,190.47,166834.0,183.3773,184.0913,183.3387,183.7922,166834.0
2020-05-22 14:30:00,190.46,190.95,189.69,189.77,354960.0,183.7825,184.2554,183.0395,183.1167,354960.0
2020-05-22 15:00:00,189.75,189.94,189.34,189.67,290112.0,183.0974,183.2808,182.7018,183.0202,290112.0
2020-05-22 15:30:00,189.7,190.98,189.61,190.7,472200.0,183.0492,184.2843,182.9623,184.0141,472200.0
2020-05-26 09:30:00,195.8,196.27,193.08,193.38,1121149.0,188.9353,189.3888,186.3107,186.6002,1121149.0
2020-05-26 10:00:00,193.38,194.09,192.76,193.85,525902.0,186.6002,187.2853,186.0019,187.0537,525902.0
2020-05-26 10:30:00,193.84,194.07,193.45,194.04,386578.0,187.044,187.266,186.6677,187.237,386578.0
2020-05-26 11:00:00,194.02,195.0,194.02,194.44,490236.0,187.2177,188.1634,187.2177,187.623,490236.0
2020-05-26 11:30:00,194.44,194.7,193.78,194.14,435260.0,187.623,187.8739,186.9861,187.3335,435260.0
2020-05-26 12:00:00,194.15,194.44,193.97,194.08,260239.0,187.3432,187.623,187.1695,187.2756,260239.0
2020-05-26 12:30:00,194.1,194.34,193.79,193.99,231476.0,187.2949,187.5265,186.9958,187.1888,231476.0
2020-05-26 13:00:00,194.0,194.49,193.7,194.49,190332.0,187.1984,187.6713,186.909,187.6713,190332.0
2020-05-26 13:30:00,194.5,194.53,193.8,193.98,226376.0,187.6809,187.7099,187.0054,187.1791,226376.0
2020-05-26 14:00:00,193.96,194.22,193.62,194.08,228195.0,187.1598,187.4107,186.8318,187.2756,228195.0
2020-05-26 14:30:00,194.09,194.3,193.83,194.22,233769.0,187.2853,187.4879,187.0344,187.4107,233769.0
2020-05-26 15:00:00,194.2,194.38,193.93,194.05,281324.0,187.3914,187.5651,187.1309,187.2467,281324.0
2020-05-26 15:30:00,194.04,194.19,192.81,193.35,814931.0,187.237,187.3818,186.0502,186.5712,814931.0
2020-05-27 09:30:00,194.31,194.31,189.88,190.42,1105783.0,187.4976,187.4976,183.2229,183.7439,1105783.0
2020-05-27 10:00:00,190.43,191.5,190.14,191.24,503690.0,183.7536,184.7861,183.4738,184.5352,503690.0
2020-05-27 10:30:00,191.27,191.43,188.52,189.76,661101.0,184.5641,184.7185,181.9106,183.1071,661101.0
2020-05-27 11:00:00,189.76,190.58,189.26,190.53,354549.0,183.1071,183.8983,182.6246,183.8501,354549.0
2020-05-27 11:30:00,190.53,190.92,189.6,190.61,260294.0,183.8501,184.2264,182.9527,183.9273,260294.0
2020-05-27 12:00:00,190.62,191.38,190.44,191.13,293727.0,183.9369,184.6703,183.7632,184.4291,293727.0
2020-05-27 12:30:00,191.15,191.75,191.0,191.26,168974.0,184.4484,185.0273,184.3036,184.5545,168974.0
2020-05-27 13:00:00,191.26,191.52,190.77,191.06,208503.0,184.5545,184.8054,184.0817,184.3615,208503.0
2020-05-27 13:30:00,191.09,191.47,190.75,191.38,159779.0,184.3905,184.7571,184.0624,184.6703,159779.0
2020-05-27 14:00:00,191.38,192.22,191.38,192.0,197193.0,184.6703,185.4808,184.6703,185.2686,197193.0
2020-05-27 14:30:00,192.02,192.23,191.56,192.16,245222.0,185.2879,185.4905,184.844,185.4229,245222.0
2020-05-27 15:00:00,192.17,192.26,191.63,191.98,233950.0,185.4326,185.5194,184.9115,185.2493,233950.0
2020-05-27 15:30:00,191.97,192.96,191.78,192.82,686235.0,185.2396,186.1949,185.0563,186.0598,686235.0
2020-05-28 09:30:00,193.54,194.1,192.71,193.66,587981.0,186.7546,187.2949,185.9537,186.8704,587981.0
2020-05-28 10:00:00,193.68,194.73,193.11,194.51,321501.0,186.8897,187.9028,186.3396,187.6906,321501.0
2020-05-28 10:30:00,194.56,195.39,194.44,195.29,356472.0,187.7388,188.5397,187.623,188.4432,356472.0
2020-05-28 11:00:00,195.33,195.72,194.82,195.72,237034.0,188.4818,188.8581,187.9897,188.8581,237034.0
2020-05-28 11:30:00,195.71,196.15,195.16,196.1,334152.0,188.8485,189.2731,188.3178,189.2248,334152.0
2020-05-28 12:00:00,196.09,196.45,195.88,196.21,317955.0,189.2152,189.5625,189.0125,189.331,317955.0
2020-05-28 12:30:00,196.22,197.35,196.02,197.05,428312.0,189.3406,190.431,189.1476,190.1415,428312.0
2020-05-28 13:00:00,197.08,197.84,197.08,197.72,418927.0,190.1704,190.9038,190.1704,190.788,418927.0
2020-05-28 13:30:00,197.72,198.29,197.43,197.64,396222.0,190.788,191.338,190.5082,190.7108,396222.0
2020-05-28 14:00:00,197.67,197.7,196.72,196.91,339876.0,190.7398,190.7687,189.8231,190.0064,339876.0
2020-05-28 14:30:00,196.94,197.18,196.11,196.81,298053.0,190.0354,190.2669,189.2345,189.9099,298053.0
2020-05-28 15:00:00,196.83,197.17,195.36,195.42,330739.0,189.9292,190.2573,188.5108,188.5686,330739.0
2020-05-28 15:30:00,195.41,195.63,194.05,194.22,959191.0,188.559,188.7713,187.2467,187.4107,959191.0
2020-05-29 09:30:00,194.5,195.04,193.71,194.16,596836.0,187.6809,188.202,186.9186,187.3528,596836.0
2020-05-29 10:00:00,194.21,194.56,193.32,193.86,264754.0,187.4011,187.7388,186.5423,187.0633,264754.0
2020-05-29 10:30:00,193.95,194.23,193.47,193.74,197483.0,187.1502,187.4204,186.687,186.9475,197483.0
2020-05-29 11:00:00,193.8,194.24,193.28,193.78,275497.0,187.0054,187.43,186.5037,186.9861,275497.0
2020-05-29 11:30:00,193.81,194.76,193.6,194.74,193869.0,187.0151,187.9318,186.8125,187.9125,193869.0
2020-05-29 12:00:00,194.75,194.85,194.0,194.44,234026.0,187.9221,188.0186,187.1984,187.623,234026.0
2020-05-29 12:30:00,194.41,194.89,193.32,194.43,271048.0,187.5941,188.0572,186.5423,187.6134,271048.0
2020-05-29 13:00:00,194.43,194.57,194.06,194.33,165341.0,187.6134,187.7484,187.2563,187.5169,165341.0
2020-05-29 13:30:00,194.31,194.51,193.9,194.38,182227.0,187.4976,187.6906,187.1019,187.5651,182227.0
2020-05-29 14:00:00,194.38,195.9,194.29,195.75,296203.0,187.5651,189.0318,187.4783,188.8871,296203.0
2020-05-29 14:30:00,195.74,196.25,193.97,196.12,371450.0,188.8774,189.3695,187.1695,189.2441,371450.0
2020-05-29 15:00:00,196.15,196.74,195.44,195.7,369469.0,189.2731,189.8424,188.5879,188.8388,369469.0
2020-05-29 15:30:00,195.63,196.24,195.01,195.08,702892.0,188.7713,189.3599,188.173,188.2406,702892.0
2020-06-01 09:30:00,194.71,195.61,193.52,195.37,667731.0,187.8835,188.752,186.7353,188.5204,667731.0
2020-06-01 10:00:00,195.38,195.88,194.84,194.98,429302.0,188.5301,189.0125,188.009,188.1441,429302.0
2020-06-01 10:30:00,194.98,195.24,194.65,194.93,247964.0,188.1441,188.395,187.8256,188.0958,247964.0
2020-06-01 11:00:00,194.92,194.99,194.22,194.32,295424.0,188.0862,188.1537,187.4107,187.5072,295424.0
2020-06-01 11:30:00,194.3,194.65,194.1,194.21,223809.0,187.4879,187.8256,187.2949,187.4011,223809.0
2020-06-01 12:00:00,194.2,194.66,194.06,194.64,229930.0,187.3914,187.8353,187.2563,187.816,229930.0
2020-06-01 12:30:00,194.65,195.03,194.57,194.66,174565.0,187.8256,188.1923,187.7484,187.8353,174565.0
2020-06-01 13:00:00,194.66,194.79,194.34,194.6,212423.0,187.8353,187.9607,187.5265,187.7774,212423.0
2020-06-01 13:30:00,194.62,194.7,194.06,194.06,155875.0,187.7967,187.8739,187.2563,187.2563,155875.0
2020-06-01 14:00:00,194.09,194.22,193.88,193.92,191314.0,187.2853,187.4107,187.0826,187.1212,191314.0
2020-06-01 14:30:00,193.92,194.62,193.86,194.52,215606.0,187.1212,187.7967,187.0633,187.7002,215606.0
2020-06-01 15:00:00,194.52,194.89,194.44,194.85,265332.0,187.7002,188.0572,187.623,188.0186,265332.0
2020-06-01 15:30:00,194.86,194.86,194.07,194.46,664806.0,188.0283,188.0283,187.266,187.6423,664806.0
2020-06-02 09:30:00,195.94,197.52,195.29,196.4,832981.0,189.0704,190.595,188.4432,189.5143,832981.0
2020-06-02 10:00:00,196.37,197.36,196.37,196.95,412472.0,189.4853,190.4406,189.4853,190.045,412472.0
2020-06-02 10:30:00,196.94,197.18,195.63,196.09,390152.0,190.0354,190.2669,188.7713,189.2152,390152.0
2020-06-02 11:00:00,196.09,196.12,194.92,195.48,287879.0,189.2152,189.2441,188.0862,188.6265,287879.0
2020-06-02 11:30:00,195.51,195.97,195.29,195.53,190069.0,188.6555,189.0994,188.4432,188.6748,190069.0
2020-06-02 12:00:00,195.56,196.18,195.5,196.05,165728.0,188.7037,189.302,188.6458,189.1766,165728.0
2020-06-02 12:30:00,196.05,196.07,195.36,195.37,163534.0,189.1766,189.1959,188.5108,188.5204,163534.0
2020-06-02 13:00:00,195.36,195.69,195.27,195.62,186294.0,188.5108,188.8292,188.4239,188.7616,186294.0
2020-06-02 13:30:00,195.62,196.14,195.55,196.12,161323.0,188.7616,189.2634,188.6941,189.2441,161323.0
2020-06-02 14:00:00,196.11,196.63,195.93,195.96,170509.0,189.2345,189.7362,189.0608,189.0897,170509.0
2020-06-02 14:30:00,195.99,195.99,195.5,195.82,216199.0,189.1187,189.1187,188.6458,188.9546,216199.0
2020-06-02 15:00:00,195.84,195.89,195.13,195.25,200015.0,188.9739,189.0222,188.2888,188.4046,200015.0
2020-06-02 15:30:00,195.24,196.65,194.97,196.29,1018868.0,188.395,189.7555,188.1344,189.4081,1018868.0
2020-06-03 09:30:00,198.0,198.14,195.57,196.7,843797.0,191.0582,191.1933,188.7134,189.8038,843797.0
2020-06-03 10:00:00,196.7,197.34,196.53,196.94,522877.0,189.8038,190.4213,189.6397,190.0354,522877.0
2020-06-03 10:30:00,196.91,197.22,196.76,196.8,434119.0,190.0064,190.3055,189.8617,189.9003,434119.0
2020-06-03 11:00:00,196.79,197.33,196.75,197.16,385137.0,189.8906,190.4117,189.852,190.2476,385137.0
2020-06-03 11:30:00,197.18,197.3,196.37,196.43,268150.0,190.2669,190.3827,189.4853,189.5432,268150.0
2020-06-03 12:00:00,196.43,196.49,195.92,196.22,283100.0,189.5432,189.6011,189.0511,189.3406,283100.0
2020-06-03 12:30:00,196.18,196.87,196.08,196.46,230113.0,189.302,189.9678,189.2055,189.5722,230113.0
2020-06-03 13:00:00,196.5,196.56,196.17,196.5,299100.0,189.6108,189.6687,189.2924,189.6108,299100.0
2020-06-03 13:30:00,196.49,196.54,195.98,196.12,235440.0,189.6011,189.6494,189.109,189.2441,235440.0
2020-06-03 14:00:00,196.1,196.41,196.06,196.36,287475.0,189.2248,189.5239,189.1862,189.4757,287475.0
2020-06-03 14:30:00,196.36,196.69,196.34,196.58,334935.0,189.4757,189.7941,189.4564,189.688,334935.0
2020-06-03 15:00:00,196.59,197.0,196.33,196.94,290624.0,189.6976,190.0933,189.4467,190.0354,290624.0
2020-06-03 15:30:00,196.92,197.25,196.55,196.89,1012943.0,190.0161,190.3345,189.659,189.9871,1012943.0
2020-06-04 09:30:00,196.0,196.46,195.06,196.24,712938.0,189.1283,189.5722,188.2213,189.3599,712938.0
2020-06-04 10:00:00,196.24,196.4,195.59,196.01,302419.0,189.3599,189.5143,188.7327,189.138,302419.0
2020-06-04 10:30:00,196.0,196.09,195.51,195.8,288333.0,189.1283,189.2152,188.6555,188.9353,288333.0
2020-06-04 11:00:00,195.77,195.83,194.65,195.12,340694.0,188.9064,188.9643,187.8256,188.2792,340694.0
2020-06-04 11:30:00,195.11,195.39,194.62,194.93,280762.0,188.2695,188.5397,187.7967,188.0958,280762.0
2020-06-04 12:00:00,194.96,195.01,194.45,194.86,220725.0,188.1248,188.173,187.6327,188.0283,220725.0
2020-06-04 12:30:00,194.86,194.86,193.9,194.01,261563.0,188.0283,188.0283,187.1019,187.2081,261563.0
2020-06-04 13:00:00,194.04,194.55,193.95,194.11,186715.0,187.237,187.7292,187.1502,187.3046,186715.0
2020-06-04 13:30:00,194.13,195.04,194.13,194.69,190178.0,187.3239,188.202,187.3239,187.8642,190178.0
2020-06-04 14:00:00,194.7,194.98,194.35,194.47,147906.0,187.8739,188.1441,187.5362,187.652,147906.0
2020-06-04 14:30:00,194.46,194.54,193.33,193.37,360819.0,187.6423,187.7195,186.5519,186.5905,360819.0
2020-06-04 15:00:00,193.37,193.81,193.12,193.59,342002.0,186.5905,187.0151,186.3493,186.8028,342002.0
2020-06-04 15:30:00,193.6,193.99,193.14,193.61,791108.0,186.8125,187.1888,186.3686,186.8221,791108.0
2020-06-05 09:30:00,196.2,198.02,195.47,197.29,1155556.0,189.3213,191.0775,188.6169,190.3731,1155556.0
2020-06-05 10:00:00,197.28,197.7,196.91,197.15,547800.0,190.3634,190.7687,190.0064,190.238,547800.0
2020-06-05 10:30:00,197.16,198.2,196.82,198.15,344399.0,190.2476,191.2512,189.9196,191.2029,344399.0
2020-06-05 11:00:00,198.15,199.45,198.08,199.21,362385.0,191.2029,192.4574,191.1354,192.2258,362385.0
2020-06-05 11:30:00,199.22,199.68,198.66,199.03,374593.0,192.2354,192.6793,191.6951,192.0521,374593.0
2020-06-05 12:00:00,199.0,199.5,198.85,199.17,332911.0,192.0231,192.5056,191.8784,192.1872,332911.0
2020-06-05 12:30:00,199.15,199.36,198.69,198.9,235584.0,192.1679,192.3705,191.724,191.9266,235584.0
2020-06-05 13:00:00,198.9,199.12,198.56,199.1,172307.0,191.9266,192.1389,191.5986,192.1196,172307.0
2020-06-05 13:30:00,199.1,199.18,198.63,198.93,198431.0,192.1196,192.1968,191.6661,191.9556,198431.0
2020-06-05 14:00:00,198.93,199.45,198.9,199.32,256805.0,191.9556,192.4574,191.9266,192.3319,256805.0
2020-06-05 14:30:00,199.31,199.45,198.67,198.96,206816.0,192.3223,192.4574,191.7047,191.9845,206816.0
2020-06-05 15:00:00,198.96,199.63,198.7,199.58,328910.0,191.9845,192.631,191.7337,192.5828,328910.0
2020-06-05 15:30:00,199.59,199.77,198.58,199.39,713047.0,192.5924,192.7661,191.6179,192.3995,713047.0
2020-06-08 09:30:00,199.58,199.96,197.8,198.23,848304.0,192.5828,192.9495,190.8652,191.2801,848304.0
2020-06-08 10:00:00,198.24,198.32,197.13,197.7,406599.0,191.2898,191.367,190.2187,190.7687,406599.0
2020-06-08 10:30:00,197.72,199.06,197.66,198.84,322777.0,190.788,192.081,190.7301,191.8687,322777.0
2020-06-08 11:00:00,198.83,199.03,198.51,198.9,278065.0,191.8591,192.0521,191.5503,191.9266,278065.0
2020-06-08 11:30:00,198.94,199.13,198.45,198.84,219681.0,191.9652,192.1486,191.4924,191.8687,219681.0
2020-06-08 12:00:00,198.86,198.98,198.23,198.27,147209.0,191.888,192.0038,191.2801,191.3187,147209.0
2020-06-08 12:30:00,198.28,198.59,198.25,198.49,139277.0,191.3284,191.6275,191.2994,191.531,139277.0
2020-06-08 13:00:00,198.48,198.87,198.32,198.68,135770.0,191.5214,191.8977,191.367,191.7144,135770.0
2020-06-08 13:30:00,198.68,199.33,198.56,198.86,179305.0,191.7144,192.3416,191.5986,191.888,179305.0
2020-06-08 14:00:00,198.84,199.3,198.79,199.22,152435.0,191.8687,192.3126,191.8205,192.2354,152435.0
2020-06-08 14:30:00,199.19,199.4,198.92,199.26,154226.0,192.2065,192.4091,191.9459,192.274,154226.0
2020-06-08 15:00:00,199.25,199.27,198.77,199.07,203266.0,192.2644,192.2837,191.8012,192.0907,203266.0
2020-06-08 15:30:00,199.07,199.85,199.02,199.6,778332.0,192.0907,192.8433,192.0424,192.6021,778332.0
2020-06-09 09:30:00,199.14,199.63,198.3,199.13,535788.0,192.1582,192.631,191.3477,192.1486,535788.0
2020-06-09 10:00:00,199.17,200.34,198.66,200.21,426685.0,192.1872,193.3162,191.6951,193.1907,426685.0
2020-06-09 10:30:00,200.2,201.67,199.94,201.14,377836.0,193.1811,194.5995,192.9302,194.0881,377836.0
2020-06-09 11:00:00,201.18,201.24,200.11,200.61,339601.0,194.1267,194.1846,193.0942,193.5767,339601.0
2020-06-09 11:30:00,200.6,200.73,199.73,199.81,241318.0,193.567,193.6925,192.7275,192.8047,241318.0
2020-06-09 12:00:00,199.8,200.06,199.74,199.97,189955.0,192.7951,193.046,192.7372,192.9591,189955.0
2020-06-09 12:30:00,199.96,200.33,199.78,200.15,162526.0,192.9495,193.3065,192.7758,193.1328,162526.0
2020-06-09 13:00:00,200.14,200.25,199.77,200.18,210457.0,193.1232,193.2293,192.7661,193.1618,210457.0
2020-06-09 13:30:00,200.21,200.44,200.05,200.41,151007.0,193.1907,193.4126,193.0363,193.3837,151007.0
2020-06-09 14:00:00,200.41,200.41,199.66,199.7,196564.0,193.3837,193.3837,192.66,192.6986,196564.0
2020-06-09 14:30:00,199.68,200.21,199.65,200.21,145637.0,192.6793,193.1907,192.6503,193.1907,145637.0
2020-06-09 15:00:00,200.2,200.53,199.87,200.29,168292.0,193.1811,193.4995,192.8626,193.2679,168292.0
2020-06-09 15:30:00,200.28,200.35,199.08,199.09,708718.0,193.2583,193.3258,192.1003,192.11,708718.0
2020-06-10 09:30:00,199.9,200.42,199.13,199.75,626969.0,192.8916,193.3934,192.1486,192.7468,626969.0
2020-06-10 10:00:00,199.74,199.83,198.95,199.47,376651.0,192.7372,192.824,191.9749,192.4767,376651.0
2020-06-10 10:30:00,199.39,200.1,198.96,199.25,272879.0,192.3995,193.0846,191.9845,192.2644,272879.0
2020-06-10 11:00:00,199.23,200.53,199.22,200.4,287302.0,192.2451,193.4995,192.2354,193.3741,287302.0
2020-06-10 11:30:00,200.39,200.64,199.73,200.32,242223.0,193.3644,193.6056,192.7275,193.2969,242223.0
2020-06-10 12:00:00,200.36,201.26,200.13,201.11,217298.0,193.3355,194.2039,193.1135,194.0592,217298.0
2020-06-10 12:30:00,201.08,201.14,200.65,200.95,159580.0,194.0302,194.0881,193.6153,193.9048,159580.0
2020-06-10 13:00:00,200.95,201.19,200.69,200.76,194638.0,193.9048,194.1364,193.6539,193.7214,194638.0
2020-06-10 13:30:00,200.75,200.9,200.44,200.63,174862.0,193.7118,193.8565,193.4126,193.596,174862.0
2020-06-10 14:00:00,200.71,202.18,199.9,202.05,533186.0,193.6732,195.0916,192.8916,194.9662,533186.0
2020-06-10 14:30:00,202.11,202.12,200.29,200.93,354508.0,195.0241,195.0337,193.2679,193.8855,354508.0
2020-06-10 15:00:00,200.91,201.86,200.29,201.8,264363.0,193.8662,194.7829,193.2679,194.725,264363.0
2020-06-10 15:30:00,201.82,201.86,200.41,200.45,580938.0,194.7443,194.7829,193.3837,193.4223,580938.0
2020-06-11 09:30:00,195.16,196.36,193.67,194.86,1101802.0,188.3178,189.4757,186.88,188.0283,1101802.0
2020-06-11 10:00:00,194.97,195.16,193.91,194.12,467773.0,188.1344,188.3178,187.1116,187.3142,467773.0
2020-06-11 10:30:00,194.07,194.67,193.27,193.43,367201.0,187.266,187.8449,186.494,186.6484,367201.0
2020-06-11 11:00:00,193.41,193.79,192.75,193.06,350533.0,186.6291,186.9958,185.9923,186.2914,350533.0
2020-06-11 11:30:00,193.01,193.14,191.68,192.36,545601.0,186.2431,186.3686,184.9598,185.6159,545601.0
2020-06-11 12:00:00,192.34,192.45,190.83,191.13,499709.0,185.5966,185.7028,184.1396,184.4291,499709.0
2020-06-11 12:30:00,191.09,191.81,189.63,190.14,431137.0,184.3905,185.0852,182.9816,183.4738,431137.0
2020-06-11 13:00:00,190.13,191.41,190.0,190.77,304717.0,183.4641,184.6992,183.3387,184.0817,304717.0
2020-06-11 13:30:00,190.74,191.04,190.01,190.83,212124.0,184.0527,184.3422,183.3483,184.1396,212124.0
2020-06-11 14:00:00,190.78,190.9,189.76,190.61,275828.0,184.0913,184.2071,183.1071,183.9273,275828.0
2020-06-11 14:30:00,190.64,190.75,189.28,189.74,379828.0,183.9562,184.0624,182.6439,183.0878,379828.0
2020-06-11 15:00:00,189.73,190.38,189.24,189.49,402397.0,183.0781,183.7053,182.6053,182.8466,402397.0
2020-06-11 15:30:00,189.45,190.48,188.75,189.04,1344538.0,182.808,183.8018,182.1325,182.4123,1344538.0
2020-06-12 09:30:00,194.26,195.0,192.75,193.69,878349.0,187.4493,188.1634,185.9923,186.8993,878349.0
2020-06-12 10:00:00,193.73,194.38,192.96,192.97,360569.0,186.9379,187.5651,186.1949,186.2045,360569.0
2020-06-12 10:30:00,192.99,193.17,190.55,190.56,367395.0,186.2238,186.3975,183.8694,183.879,367395.0
2020-06-12 11:00:00,190.61,191.33,188.79,189.63,694887.0,183.9273,184.622,182.1711,182.9816,694887.0
2020-06-12 11:30:00,189.68,191.6,189.15,191.51,302645.0,183.0299,184.8826,182.5185,184.7957,302645.0
2020-06-12 12:00:00,191.49,191.91,190.97,191.24,283874.0,184.7764,185.1817,184.2747,184.5352,283874.0
2020-06-12 12:30:00,191.24,191.24,189.98,190.64,192889.0,184.5352,184.5352,183.3194,183.9562,192889.0
2020-06-12 13:00:00,190.72,190.79,189.27,189.61,209288.0,184.0334,184.101,182.6343,182.9623,209288.0
2020-06-12 13:30:00,189.6,189.8,187.85,188.2,293148.0,182.9527,183.1457,181.264,181.6018,293148.0
2020-06-12 14:00:00,188.25,189.94,188.08,189.86,292993.0,181.65,183.2808,181.486,183.2036,292993.0
2020-06-12 14:30:00,189.86,190.76,189.48,190.53,260823.0,183.2036,184.072,182.8369,183.8501,260823.0
2020-06-12 15:00:00,190.54,191.4,189.86,190.28,241939.0,183.8597,184.6896,183.2036,183.6089,241939.0
2020-06-12 15:30:00,190.35,192.95,190.01,192.18,1070599.0,183.6764,186.1852,183.3483,185.4422,1070599.0
2020-06-15 09:30:00,187.0,188.98,186.21,188.91,786671.0,180.4439,182.3544,179.6815,182.2869,786671.0
2020-06-15 10:00:00,188.98,189.48,188.05,188.08,361479.0,182.3544,182.8369,181.457,181.486,361479.0
2020-06-15 10:30:00,188.09,189.27,187.56,188.64,313511.0,181.4956,182.6343,180.9842,182.0264,313511.0
2020-06-15 11:00:00,188.67,189.58,188.46,188.94,286954.0,182.0553,182.9334,181.8527,182.3158,286954.0
2020-06-15 11:30:00,188.91,189.25,188.35,188.81,219568.0,182.2869,182.615,181.7465,182.1904,219568.0
2020-06-15 12:00:00,188.75,190.05,188.61,189.91,296390.0,182.1325,183.3869,181.9974,183.2518,296390.0
2020-06-15 12:30:00,189.9,190.34,189.66,190.13,170469.0,183.2422,183.6668,183.0106,183.4641,170469.0
2020-06-15 13:00:00,190.14,190.65,189.89,190.06,165750.0,183.4738,183.9659,183.2325,183.3966,165750.0
2020-06-15 13:30:00,190.0,190.43,189.81,189.91,138273.0,183.3387,183.7536,183.1553,183.2518,138273.0
2020-06-15 14:00:00,189.97,192.34,189.97,192.22,278181.0,183.3097,185.5966,183.3097,185.4808,278181.0
2020-06-15 14:30:00,192.3,192.49,191.63,191.74,240391.0,185.558,185.7414,184.9115,185.0177,240391.0
2020-06-15 15:00:00,191.71,192.2,190.65,190.7,206151.0,184.9887,185.4615,183.9659,184.0141,206151.0
2020-06-15 15:30:00,190.71,191.92,190.04,191.86,645455.0,184.0238,185.1914,183.3773,185.1335,645455.0
2020-06-16 09:30:00,196.86,197.99,196.03,197.82,858997.0,189.9582,191.0485,189.1573,190.8845,858997.0
2020-06-16 10:00:00,197.78,198.37,197.45,198.18,531177.0,190.8459,191.4152,190.5275,191.2319,531177.0
2020-06-16 10:30:00,198.16,198.38,194.31,194.69,494340.0,191.2126,191.4249,187.4976,187.8642,494340.0
2020-06-16 11:00:00,194.54,196.4,193.46,196.09,343317.0,187.7195,189.5143,186.6774,189.2152,343317.0
2020-06-16 11:30:00,196.2,196.6,195.43,196.06,267735.0,189.3213,189.7073,188.5783,189.1862,267735.0
2020-06-16 12:00:00,196.1,196.31,195.02,195.59,339196.0,189.2248,189.4274,188.1827,188.7327,339196.0
2020-06-16 12:30:00,195.57,195.91,195.14,195.38,360593.0,188.7134,189.0415,188.2985,188.5301,360593.0
2020-06-16 13:00:00,195.4,195.6,195.14,195.22,314228.0,188.5493,188.7423,188.2985,188.3757,314228.0
2020-06-16 13:30:00,195.23,195.35,194.07,194.37,321713.0,188.3853,188.5011,187.266,187.5555,321713.0
2020-06-16 14:00:00,194.34,195.08,193.63,194.31,648435.0,187.5265,188.2406,186.8414,187.4976,648435.0
2020-06-16 14:30:00,194.38,194.86,193.72,193.73,538221.0,187.5651,188.0283,186.9282,186.9379,538221.0
2020-06-16 15:00:00,193.77,193.81,192.14,192.61,964326.0,186.9765,187.0151,185.4036,185.8572,964326.0
2020-06-16 15:30:00,192.61,193.42,191.79,193.12,1382989.0,185.8572,186.6388,185.0659,186.3493,1382989.0
2020-06-17 09:30:00,193.66,195.29,193.06,194.42,592790.0,186.8704,188.4432,186.2914,187.6037,592790.0
2020-06-17 10:00:00,194.4,194.9,193.51,193.72,305141.0,187.5844,188.0669,186.7256,186.9282,305141.0
2020-06-17 10:30:00,193.67,195.0,193.35,194.57,268647.0,186.88,188.1634,186.5712,187.7484,268647.0
2020-06-17 11:00:00,194.61,195.17,194.12,194.22,221724.0,187.787,188.3274,187.3142,187.4107,221724.0
2020-06-17 11:30:00,194.19,194.6,194.0,194.35,160941.0,187.3818,187.7774,187.1984,187.5362,160941.0
2020-06-17 12:00:00,194.35,194.54,194.04,194.36,126455.0,187.5362,187.7195,187.237,187.5458,126455.0
2020-06-17 12:30:00,194.32,194.97,194.29,194.61,119584.0,187.5072,188.1344,187.4783,187.787,119584.0
2020-06-17 13:00:00,194.62,195.02,194.58,194.87,158694.0,187.7967,188.1827,187.7581,188.0379,158694.0
2020-06-17 13:30:00,194.86,195.2,194.73,194.73,176025.0,188.0283,188.3564,187.9028,187.9028,176025.0
2020-06-17 14:00:00,194.74,195.37,194.59,195.15,199445.0,187.9125,188.5204,187.7677,188.3081,199445.0
2020-06-17 14:30:00,195.22,195.32,194.47,194.53,210969.0,188.3757,188.4722,187.652,187.7099,210969.0
2020-06-17 15:00:00,194.55,194.55,193.12,193.42,261492.0,187.7292,187.7292,186.3493,186.6388,261492.0
2020-06-17 15:30:00,193.42,194.06,193.21,193.51,526718.0,186.6388,187.2563,186.4361,186.7256,526718.0
2020-06-18 09:30:00,192.6,193.46,192.11,193.01,453892.0,185.8475,186.6774,185.3747,186.2431,453892.0
2020-06-18 10:00:00,193.04,193.52,192.62,192.78,280778.0,186.2721,186.7353,185.8668,186.0212,280778.0
2020-06-18 10:30:00,192.81,193.65,192.15,193.55,196035.0,186.0502,186.8607,185.4133,186.7642,196035.0
2020-06-18 11:00:00,193.56,193.91,193.37,193.53,247889.0,186.7739,187.1116,186.5905,186.7449,247889.0
2020-06-18 11:30:00,193.52,193.64,192.85,193.01,145269.0,186.7353,186.8511,186.0888,186.2431,145269.0
2020-06-18 12:00:00,193.0,193.36,192.66,193.26,216731.0,186.2335,186.5809,185.9054,186.4844,216731.0
2020-06-18 12:30:00,193.3,193.88,193.23,193.53,202067.0,186.523,187.0826,186.4554,186.7449,202067.0
2020-06-18 13:00:00,193.53,194.1,193.47,193.74,144015.0,186.7449,187.2949,186.687,186.9475,144015.0
2020-06-18 13:30:00,193.7,194.25,193.68,194.05,179741.0,186.909,187.4397,186.8897,187.2467,179741.0
2020-06-18 14:00:00,194.07,194.13,193.1,193.3,136096.0,187.266,187.3239,186.33,186.523,136096.0
2020-06-18 14:30:00,193.33,193.71,193.01,193.03,145671.0,186.5519,186.9186,186.2431,186.2624,145671.0
2020-06-18 15:00:00,193.03,193.29,192.63,193.18,190026.0,186.2624,186.5133,185.8765,186.4072,190026.0
2020-06-18 15:30:00,193.19,194.13,193.01,193.91,483401.0,186.4168,187.3239,186.2431,187.1116,483401.0
2020-06-19 09:30:00,196.89,197.1,194.91,195.99,1708344.0,189.9871,190.1897,188.0765,189.1187,1708344.0
2020-06-19 10:00:00,195.95,196.31,195.25,196.06,261839.0,189.0801,189.4274,188.4046,189.1862,261839.0
2020-06-19 10:30:00,196.08,196.12,194.64,194.9,244347.0,189.2055,189.2441,187.816,188.0669,244347.0
2020-06-19 11:00:00,194.93,195.48,194.6,194.94,278025.0,188.0958,188.6265,187.7774,188.1055,278025.0
2020-06-19 11:30:00,194.92,195.35,194.78,194.94,353087.0,188.0862,188.5011,187.9511,188.1055,353087.0
2020-06-19 12:00:00,194.96,194.97,191.71,192.79,395590.0,188.1248,188.1344,184.9887,186.0309,395590.0
2020-06-19 12:30:00,192.82,194.07,192.67,193.95,178592.0,186.0598,187.266,185.9151,187.1502,178592.0
2020-06-19 13:00:00,193.95,193.95,192.8,193.11,126169.0,187.1502,187.1502,186.0405,186.3396,126169.0
2020-06-19 13:30:00,193.04,193.51,192.21,192.24,157519.0,186.2721,186.7256,185.4712,185.5001,157519.0
2020-06-19 14:00:00,192.24,192.69,191.59,191.63,266795.0,185.5001,185.9344,184.8729,184.9115,266795.0
2020-06-19 14:30:00,191.61,192.98,191.37,192.84,234626.0,184.8922,186.2142,184.6606,186.0791,234626.0
2020-06-19 15:00:00,192.8,193.93,192.58,193.45,278507.0,186.0405,187.1309,185.8282,186.6677,278507.0
2020-06-19 15:30:00,193.46,193.76,192.0,192.0,821307.0,186.6774,186.9668,185.2686,185.2686,821307.0
2020-06-22 09:30:00,191.99,193.81,191.29,193.81,657564.0,185.2589,187.0151,184.5834,187.0151,657564.0
2020-06-22 10:00:00,193.81,195.06,193.75,194.67,501748.0,187.0151,188.2213,186.9572,187.8449,501748.0
2020-06-22 10:30:00,194.71,195.19,194.37,194.49,341722.0,187.8835,188.3467,187.5555,187.6713,341722.0
2020-06-22 11:00:00,194.49,195.63,194.18,195.61,260639.0,187.6713,188.7713,187.3721,188.752,260639.0
2020-06-22 11:30:00,195.64,195.95,195.13,195.48,492181.0,188.7809,189.0801,188.2888,188.6265,492181.0
2020-06-22 12:00:00,195.48,196.36,195.36,195.94,440800.0,188.6265,189.4757,188.5108,189.0704,440800.0
2020-06-22 12:30:00,195.93,196.24,195.52,195.84,358725.0,189.0608,189.3599,188.6651,188.9739,358725.0
2020-06-22 13:00:00,195.87,195.91,195.07,195.35,138919.0,189.0029,189.0415,188.2309,188.5011,138919.0
2020-06-22 13:30:00,195.37,195.69,195.11,195.57,116933.0,188.5204,188.8292,188.2695,188.7134,116933.0
2020-06-22 14:00:00,195.57,195.57,194.82,195.07,126942.0,188.7134,188.7134,187.9897,188.2309,126942.0
2020-06-22 14:30:00,195.07,195.48,194.95,195.45,124483.0,188.2309,188.6265,188.1151,188.5976,124483.0
2020-06-22 15:00:00,195.45,195.52,194.23,194.53,223834.0,188.5976,188.6651,187.4204,187.7099,223834.0
2020-06-22 15:30:00,194.55,195.03,194.31,194.96,416515.0,187.7292,188.1923,187.4976,188.1248,416515.0
2020-06-23 09:30:00,196.25,197.42,195.82,197.05,680019.0,189.3695,190.4985,188.9546,190.1415,680019.0
2020-06-23 10:00:00,197.05,198.48,196.53,198.43,621445.0,190.1415,191.5214,189.6397,191.4731,621445.0
2020-06-23 10:30:00,198.44,198.5,197.02,197.8,416317.0,191.4828,191.5407,190.1126,190.8652,416317.0
2020-06-23 11:00:00,197.79,198.76,197.45,198.56,381749.0,190.8556,191.7915,190.5275,191.5986,381749.0
2020-06-23 11:30:00,198.56,198.8,198.13,198.58,406527.0,191.5986,191.8301,191.1836,191.6179,406527.0
2020-06-23 12:00:00,198.6,199.22,198.49,198.97,362606.0,191.6372,192.2354,191.531,191.9942,362606.0
2020-06-23 12:30:00,198.99,199.13,198.15,199.08,285545.0,192.0135,192.1486,191.2029,192.1003,285545.0
2020-06-23 13:00:00,199.06,200.15,199.06,199.9,576689.0,192.081,193.1328,192.081,192.8916,576689.0
2020-06-23 13:30:00,199.88,199.95,199.19,199.43,270615.0,192.8723,192.9398,192.2065,192.4381,270615.0
2020-06-23 14:00:00,199.43,199.46,198.95,199.09,229940.0,192.4381,192.467,191.9749,192.11,229940.0
2020-06-23 14:30:00,199.09,199.49,198.71,198.95,223412.0,192.11,192.496,191.7433,191.9749,223412.0
2020-06-23 15:00:00,198.95,199.0,198.22,198.3,283912.0,191.9749,192.0231,191.2705,191.3477,283912.0
2020-06-23 15:30:00,198.29,198.65,197.7,197.97,640466.0,191.338,191.6854,190.7687,191.0292,640466.0
2020-06-24 09:30:00,197.02,197.48,195.05,195.26,611526.0,190.1126,190.5564,188.2116,188.4143,611526.0
2020-06-24 10:00:00,195.28,195.61,194.1,194.71,476620.0,188.4336,188.752,187.2949,187.8835,476620.0
2020-06-24 10:30:00,194.72,194.72,193.32,193.64,405359.0,187.8932,187.8932,186.5423,186.8511,405359.0
2020-06-24 11:00:00,193.64,194.09,192.12,192.67,390023.0,186.8511,187.2853,185.3843,185.9151,390023.0
2020-06-24 11:30:00,192.67,192.84,190.69,191.44,626805.0,185.9151,186.0791,184.0045,184.7282,626805.0
2020-06-24 12:00:00,191.43,192.41,191.07,192.02,412282.0,184.7185,185.6642,184.3712,185.2879,412282.0
2020-06-24 12:30:00,192.0,192.47,191.49,192.21,210193.0,185.2686,185.7221,184.7764,185.4712,210193.0
2020-06-24 13:00:00,192.22,192.72,191.47,191.55,241072.0,185.4808,185.9633,184.7571,184.8343,241072.0
2020-06-24 13:30:00,191.52,191.63,191.06,191.45,219482.0,184.8054,184.9115,184.3615,184.7378,219482.0
2020-06-24 14:00:00,191.45,191.61,190.75,191.2,329406.0,184.7378,184.8922,184.0624,184.4966,329406.0
2020-06-24 14:30:00,191.16,191.46,190.74,190.96,433438.0,184.458,184.7475,184.0527,184.265,433438.0
2020-06-24 15:00:00,190.99,192.44,190.99,191.83,367966.0,184.294,185.6931,184.294,185.1045,367966.0
2020-06-24 15:30:00,191.83,192.52,191.18,191.54,1144784.0,185.1045,185.7703,184.4773,184.8247,1144784.0
2020-06-25 09:30:00,191.1,192.81,189.9,191.09,741212.0,184.4001,186.0502,183.2422,184.3905,741212.0
2020-06-25 10:00:00,191.02,191.93,190.91,191.61,279594.0,184.3229,185.201,184.2168,184.8922,279594.0
2020-06-25 10:30:00,191.61,191.84,190.6,190.89,282661.0,184.8922,185.1142,183.9176,184.1975,282661.0
2020-06-25 11:00:00,190.84,191.62,190.25,191.54,228447.0,184.1492,184.9019,183.5799,184.8247,228447.0
2020-06-25 11:30:00,191.54,191.82,190.55,191.73,288742.0,184.8247,185.0949,183.8694,185.008,288742.0
2020-06-25 12:00:00,191.75,192.76,191.74,192.3,383297.0,185.0273,186.0019,185.0177,185.558,383297.0
2020-06-25 12:30:00,192.29,192.57,191.79,192.43,198432.0,185.5484,185.8186,185.0659,185.6835,198432.0
2020-06-25 13:00:00,192.44,192.53,191.93,191.93,306608.0,185.6931,185.78,185.201,185.201,306608.0
2020-06-25 13:30:00,191.93,192.63,191.75,192.48,326974.0,185.201,185.8765,185.0273,185.7317,326974.0
2020-06-25 14:00:00,192.5,192.71,191.87,192.09,327887.0,185.751,185.9537,185.1431,185.3554,327887.0
2020-06-25 14:30:00,192.1,192.22,191.59,192.17,252507.0,185.365,185.4808,184.8729,185.4326,252507.0
2020-06-25 15:00:00,192.15,193.94,191.95,193.64,399467.0,185.4133,187.1405,185.2203,186.8511,399467.0
2020-06-25 15:30:00,193.66,194.24,193.23,193.88,572088.0,186.8704,187.43,186.4554,187.0826,572088.0
2020-06-26 09:30:00,193.1,194.13,192.52,193.36,454820.0,186.33,187.3239,185.7703,186.5809,454820.0
2020-06-26 10:00:00,193.24,193.32,191.11,191.43,385519.0,186.4651,186.5423,184.4098,184.7185,385519.0
2020-06-26 10:30:00,191.44,191.64,190.11,190.42,492976.0,184.7282,184.9212,183.4448,183.7439,492976.0
2020-06-26 11:00:00,190.46,191.56,190.41,190.96,262318.0,183.7825,184.844,183.7343,184.265,262318.0
2020-06-26 11:30:00,190.97,191.89,190.63,191.63,374293.0,184.2747,185.1624,183.9466,184.9115,374293.0
2020-06-26 12:00:00,191.65,191.66,190.4,191.4,220578.0,184.9308,184.9405,183.7246,184.6896,220578.0
2020-06-26 12:30:00,191.37,191.6,190.76,191.52,189768.0,184.6606,184.8826,184.072,184.8054,189768.0
2020-06-26 13:00:00,191.51,191.77,191.09,191.4,252690.0,184.7957,185.0466,184.3905,184.6896,252690.0
2020-06-26 13:30:00,191.44,191.76,191.04,191.58,177484.0,184.7282,185.037,184.3422,184.8633,177484.0
2020-06-26 14:00:00,191.59,191.75,190.8,190.96,251624.0,184.8729,185.0273,184.1106,184.265,251624.0
2020-06-26 14:30:00,190.97,191.09,190.45,190.75,307393.0,184.2747,184.3905,183.7729,184.0624,307393.0
2020-06-26 15:00:00,190.76,191.17,189.97,190.41,298482.0,184.072,184.4677,183.3097,183.7343,298482.0
2020-06-26 15:30:00,190.38,191.04,189.08,189.41,1233577.0,183.7053,184.3422,182.4509,182.7694,1233577.0
2020-06-29 09:30:00,189.91,190.49,187.3,188.27,781636.0,183.2518,183.8115,180.7333,181.6693,781636.0
2020-06-29 10:00:00,188.23,189.92,188.22,189.37,301423.0,181.6307,183.2615,181.6211,182.7308,301423.0
2020-06-29 10:30:00,189.4,190.15,189.31,189.61,322853.0,182.7597,183.4834,182.6729,182.9623,322853.0
2020-06-29 11:00:00,189.61,190.4,189.35,190.3,240816.0,182.9623,183.7246,182.7115,183.6282,240816.0
2020-06-29 11:30:00,190.33,190.39,189.81,189.88,234105.0,183.6571,183.715,183.1553,183.2229,234105.0
2020-06-29 12:00:00,189.94,190.48,189.85,190.24,275634.0,183.2808,183.8018,183.1939,183.5703,275634.0
2020-06-29 12:30:00,190.24,190.72,190.1,190.48,182924.0,183.5703,184.0334,183.4352,183.8018,182924.0
2020-06-29 13:00:00,190.5,190.73,190.42,190.58,136966.0,183.8211,184.0431,183.7439,183.8983,136966.0
2020-06-29 13:30:00,190.57,190.98,190.49,190.83,144160.0,183.8887,184.2843,183.8115,184.1396,144160.0
2020-06-29 14:00:00,190.84,190.93,190.43,190.45,217648.0,184.1492,184.2361,183.7536,183.7729,217648.0
2020-06-29 14:30:00,190.46,190.86,190.19,190.41,280827.0,183.7825,184.1685,183.522,183.7343,280827.0
2020-06-29 15:00:00,190.4,190.62,190.01,190.21,273896.0,183.7246,183.9369,183.3483,183.5413,273896.0
2020-06-29 15:30:00,190.2,191.45,190.19,191.45,469194.0,183.5317,184.7378,183.522,184.7378,469194.0
2020-06-30 09:30:00,191.49,191.77,190.17,191.31,541391.0,184.7764,185.0466,183.5027,184.6027,541391.0
2020-06-30 10:00:00,191.31,191.89,191.1,191.56,276968.0,184.6027,185.1624,184.4001,184.844,276968.0
2020-06-30 10:30:00,191.56,191.87,191.19,191.69,228122.0,184.844,185.1431,184.487,184.9694,228122.0
2020-06-30 11:00:00,191.7,191.74,191.17,191.22,283047.0,184.9791,185.0177,184.4677,184.5159,283047.0
2020-06-30 11:30:00,191.2,191.23,190.16,190.94,444492.0,184.4966,184.5255,183.4931,184.2457,444492.0
2020-06-30 12:00:00,190.95,191.61,190.91,191.34,292267.0,184.2554,184.8922,184.2168,184.6317,292267.0
2020-06-30 12:30:00,191.31,191.5,190.94,191.33,492298.0,184.6027,184.7861,184.2457,184.622,492298.0
2020-06-30 13:00:00,191.3,191.51,190.93,191.35,250499.0,184.5931,184.7957,184.2361,184.6413,250499.0
2020-06-30 13:30:00,191.35,191.42,191.03,191.25,277568.0,184.6413,184.7089,184.3326,184.5448,277568.0
2020-06-30 14:00:00,191.24,191.26,190.53,190.7,587405.0,184.5352,184.5545,183.8501,184.0141,587405.0
2020-06-30 14:30:00,190.68,191.39,190.3,191.31,501977.0,183.9948,184.6799,183.6282,184.6027,501977.0
2020-06-30 15:00:00,191.3,191.8,190.99,191.7,304878.0,184.5931,185.0756,184.294,184.9791,304878.0
2020-06-30 15:30:00,191.67,193.75,191.62,192.9,1077364.0,184.9501,186.9572,184.9019,186.137,1077364.0
2020-07-01 09:30:00,193.85,194.6,192.65,193.3,756323.0,187.0537,187.7774,185.8958,186.523,756323.0
2020-07-01 10:00:00,193.38,194.47,193.03,194.44,297496.0,186.6002,187.652,186.2624,187.623,297496.0
2020-07-01 10:30:00,194.47,194.83,194.05,194.65,252355.0,187.652,187.9993,187.2467,187.8256,252355.0
2020-07-01 11:00:00,194.69,194.79,193.65,193.76,202374.0,187.8642,187.9607,186.8607,186.9668,202374.0
2020-07-01 11:30:00,193.75,194.6,193.75,194.36,190265.0,186.9572,187.7774,186.9572,187.5458,190265.0
2020-07-01 12:00:00,194.37,195.12,194.27,194.95,344546.0,187.5555,188.2792,187.459,188.1151,344546.0
2020-07-01 12:30:00,194.94,195.35,194.67,194.85,316505.0,188.1055,188.5011,187.8449,188.0186,316505.0
2020-07-01 13:00:00,194.88,194.95,194.17,194.54,206259.0,188.0476,188.1151,187.3625,187.7195,206259.0
2020-07-01 13:30:00,194.52,194.89,194.18,194.59,207233.0,187.7002,188.0572,187.3721,187.7677,207233.0
2020-07-01 14:00:00,194.61,194.81,194.18,194.41,258717.0,187.787,187.98,187.3721,187.5941,258717.0
2020-07-01 14:30:00,194.38,194.78,194.12,194.53,216089.0,187.5651,187.9511,187.3142,187.7099,216089.0
2020-07-01 15:00:00,194.53,195.17,194.52,195.1,339981.0,187.7099,188.3274,187.7002,188.2599,339981.0
2020-07-01 15:30:00,195.09,195.3,193.63,193.77,718968.0,188.2502,188.4529,186.8414,186.9765,718968.0
2020-07-02 09:30:00,196.0,197.69,195.77,197.15,866523.0,189.1283,190.7591,188.9064,190.238,866523.0
2020-07-02 10:00:00,197.14,197.45,195.85,195.88,421853.0,190.2283,190.5275,188.9836,189.0125,421853.0
2020-07-02 10:30:00,195.88,196.63,195.5,195.95,235812.0,189.0125,189.7362,188.6458,189.0801,235812.0
2020-07-02 11:00:00,195.95,196.24,195.35,195.92,259059.0,189.0801,189.3599,188.5011,189.0511,259059.0
2020-07-02 11:30:00,195.95,196.65,195.9,196.61,220646.0,189.0801,189.7555,189.0318,189.7169,220646.0
2020-07-02 12:00:00,196.62,196.62,195.83,196.39,150539.0,189.7266,189.7266,188.9643,189.5046,150539.0
2020-07-02 12:30:00,196.38,196.94,196.36,196.9,203872.0,189.495,190.0354,189.4757,189.9968,203872.0
2020-07-02 13:00:00,196.98,197.23,196.79,197.12,224356.0,190.074,190.3152,189.8906,190.209,224356.0
2020-07-02 13:30:00,197.14,197.49,197.06,197.16,249849.0,190.2283,190.5661,190.1512,190.2476,249849.0
2020-07-02 14:00:00,197.15,197.9,197.05,197.77,233846.0,190.238,190.9617,190.1415,190.8363,233846.0
2020-07-02 14:30:00,197.78,197.92,197.19,197.28,223829.0,190.8459,190.981,190.2766,190.3634,223829.0
2020-07-02 15:00:00,197.29,197.41,195.97,196.14,347545.0,190.3731,190.4889,189.0994,189.2634,347545.0
2020-07-02 15:30:00,196.13,196.41,195.0,195.61,547005.0,189.2538,189.5239,188.1634,188.752,547005.0
2020-07-06 09:30:00,198.73,199.18,196.14,196.85,766196.0,191.7626,192.1968,189.2634,189.9485,766196.0
2020-07-06 10:00:00,196.83,197.33,195.68,196.7,575950.0,189.9292,190.4117,188.8195,189.8038,575950.0
2020-07-06 10:30:00,196.68,197.54,196.61,197.49,418412.0,189.7845,190.6143,189.7169,190.5661,418412.0
2020-07-06 11:00:00,197.5,198.05,197.44,198.01,213451.0,190.5757,191.1064,190.5178,191.0678,213451.0
2020-07-06 11:30:00,198.02,198.28,197.61,197.71,275841.0,191.0775,191.3284,190.6819,190.7784,275841.0
2020-07-06 12:00:00,197.71,197.73,197.1,197.45,222216.0,190.7784,190.7977,190.1897,190.5275,222216.0
2020-07-06 12:30:00,197.44,197.52,197.15,197.17,154478.0,190.5178,190.595,190.238,190.2573,154478.0
2020-07-06 13:00:00,197.18,197.43,196.8,197.41,195474.0,190.2669,190.5082,189.9003,190.4889,195474.0
2020-07-06 13:30:00,197.45,197.75,197.31,197.55,124770.0,190.5275,190.817,190.3924,190.624,124770.0
2020-07-06 14:00:00,197.55,197.56,196.71,197.0,210603.0,190.624,190.6336,189.8134,190.0933,210603.0
2020-07-06 14:30:00,196.99,197.42,196.65,196.76,144074.0,190.0836,190.4985,189.7555,189.8617,144074.0
2020-07-06 15:00:00,196.73,196.89,196.25,196.81,180777.0,189.8327,189.9871,189.3695,189.9099,180777.0
2020-07-06 15:30:00,196.82,197.85,196.68,197.83,602600.0,189.9196,190.9135,189.7845,190.8942,602600.0
2020-07-07 09:30:00,196.81,198.71,196.72,198.23,567074.0,189.9099,191.7433,189.8231,191.2801,567074.0
2020-07-07 10:00:00,198.22,198.9,197.96,198.44,342992.0,191.2705,191.9266,191.0196,191.4828,342992.0
2020-07-07 10:30:00,198.45,198.71,197.8,198.23,288539.0,191.4924,191.7433,190.8652,191.2801,288539.0
2020-07-07 11:00:00,198.24,198.5,197.8,198.3,197788.0,191.2898,191.5407,190.8652,191.3477,197788.0
2020-07-07 11:30:00,198.29,198.38,197.59,197.77,141312.0,191.338,191.4249,190.6626,190.8363,141312.0
2020-07-07 12:00:00,197.79,198.03,197.18,197.53,196291.0,190.8556,191.0871,190.2669,190.6047,196291.0
2020-07-07 12:30:00,197.5,197.93,197.34,197.58,187651.0,190.5757,190.9906,190.4213,190.6529,187651.0
2020-07-07 13:00:00,197.59,197.61,196.68,196.89,160890.0,190.6626,190.6819,189.7845,189.9871,160890.0
2020-07-07 13:30:00,196.86,197.11,196.72,196.75,137124.0,189.9582,190.1994,189.8231,189.852,137124.0
2020-07-07 14:00:00,196.76,196.82,195.82,195.86,288766.0,189.8617,189.9196,188.9546,188.9932,288766.0
2020-07-07 14:30:00,195.84,196.4,195.7,195.84,284114.0,188.9739,189.5143,188.8388,188.9739,284114.0
2020-07-07 15:00:00,195.84,195.9,194.89,195.03,661653.0,188.9739,189.0318,188.0572,188.1923,661653.0
2020-07-07 15:30:00,195.04,195.18,193.81,194.27,1239311.0,188.202,188.3371,187.0151,187.459,1239311.0
2020-07-08 09:30:00,195.08,195.52,194.37,195.02,1050906.0,188.2406,188.6651,187.5555,188.1827,1050906.0
2020-07-08 10:00:00,195.04,195.13,194.22,194.32,457123.0,188.202,188.2888,187.4107,187.5072,457123.0
2020-07-08 10:30:00,194.32,195.3,194.05,195.11,311016.0,187.5072,188.4529,187.2467,188.2695,311016.0
2020-07-08 11:00:00,195.13,195.17,193.12,193.68,435171.0,188.2888,188.3274,186.3493,186.8897,435171.0
2020-07-08 11:30:00,193.7,194.54,193.42,194.5,271344.0,186.909,187.7195,186.6388,187.6809,271344.0
2020-07-08 12:00:00,194.51,194.85,194.27,194.35,346498.0,187.6906,188.0186,187.459,187.5362,346498.0
2020-07-08 12:30:00,194.37,194.53,193.77,194.25,263525.0,187.5555,187.7099,186.9765,187.4397,263525.0
2020-07-08 13:00:00,194.25,194.26,193.34,193.7,288146.0,187.4397,187.4493,186.5616,186.909,288146.0
2020-07-08 13:30:00,193.68,194.36,193.68,194.25,259462.0,186.8897,187.5458,186.8897,187.4397,259462.0
2020-07-08 14:00:00,194.26,194.57,193.8,193.93,301387.0,187.4493,187.7484,187.0054,187.1309,301387.0
2020-07-08 14:30:00,193.93,194.16,193.32,194.1,508412.0,187.1309,187.3528,186.5423,187.2949,508412.0
2020-07-08 15:00:00,194.09,194.53,193.9,194.24,345194.0,187.2853,187.7099,187.1019,187.43,345194.0
2020-07-08 15:30:00,194.25,195.12,194.24,195.04,608021.0,187.4397,188.2792,187.43,188.202,608021.0
2020-07-09 09:30:00,195.0,195.49,192.73,193.96,1067181.0,188.1634,188.6362,185.973,187.1598,1067181.0
2020-07-09 10:00:00,193.98,194.35,192.81,192.95,470341.0,187.1791,187.5362,186.0502,186.1852,470341.0
2020-07-09 10:30:00,192.91,193.04,190.43,190.51,621416.0,186.1466,186.2721,183.7536,183.8308,621416.0
2020-07-09 11:00:00,190.53,191.25,190.02,190.58,520856.0,183.8501,184.5448,183.358,183.8983,520856.0
2020-07-09 11:30:00,190.63,191.08,189.95,191.01,348126.0,183.9466,184.3808,183.2904,184.3133,348126.0
2020-07-09 12:00:00,191.01,191.92,190.98,191.68,294385.0,184.3133,185.1914,184.2843,184.9598,294385.0
2020-07-09 12:30:00,191.64,192.17,191.43,192.1,206147.0,184.9212,185.4326,184.7185,185.365,206147.0
2020-07-09 13:00:00,192.09,192.81,191.96,192.74,266543.0,185.3554,186.0502,185.23,185.9826,266543.0
2020-07-09 13:30:00,192.76,193.0,191.93,191.95,440016.0,186.0019,186.2335,185.201,185.2203,440016.0
2020-07-09 14:00:00,191.9,192.59,191.81,192.38,209579.0,185.1721,185.8379,185.0852,185.6352,209579.0
2020-07-09 14:30:00,192.38,192.4,191.9,192.3,236652.0,185.6352,185.6545,185.1721,185.558,236652.0
2020-07-09 15:00:00,192.28,192.54,191.35,191.35,377116.0,185.5387,185.7896,184.6413,184.6413,377116.0
2020-07-09 15:30:00,191.32,192.28,190.75,192.2,731135.0,184.6124,185.5387,184.0624,185.4615,731135.0
2020-07-10 09:30:00,191.65,191.98,189.93,189.99,728619.0,184.9308,185.2493,183.2711,183.329,728619.0
2020-07-10 10:00:00,190.0,190.46,189.44,190.2,491194.0,183.3387,183.7825,182.7983,183.5317,491194.0
2020-07-10 10:30:00,190.17,190.59,189.95,190.27,496184.0,183.5027,183.908,183.2904,183.5992,496184.0
2020-07-10 11:00:00,190.27,190.67,189.99,190.19,307948.0,183.5992,183.9852,183.329,183.522,307948.0
2020-07-10 11:30:00,190.17,190.84,190.08,190.77,394056.0,183.5027,184.1492,183.4159,184.0817,394056.0
2020-07-10 12:00:00,190.78,191.44,190.53,190.57,402214.0,184.0913,184.7282,183.8501,183.8887,402214.0
2020-07-10 12:30:00,190.57,191.3,190.53,191.1,233060.0,183.8887,184.5931,183.8501,184.4001,233060.0
2020-07-10 13:00:00,191.1,191.36,190.59,191.08,376628.0,184.4001,184.651,183.908,184.3808,376628.0
2020-07-10 13:30:00,191.06,191.45,190.82,191.42,199029.0,184.3615,184.7378,184.1299,184.7089,199029.0
2020-07-10 14:00:00,191.45,191.55,191.09,191.42,300825.0,184.7378,184.8343,184.3905,184.7089,300825.0
2020-07-10 14:30:00,191.43,192.08,191.4,191.73,357372.0,184.7185,185.3457,184.6896,185.008,357372.0
2020-07-10 15:00:00,191.72,192.57,191.55,192.37,293858.0,184.9984,185.8186,184.8343,185.6256,293858.0
2020-07-10 15:30:00,192.38,192.82,192.22,192.53,741814.0,185.6352,186.0598,185.4808,185.78,741814.0
2020-07-13 09:30:00,193.61,194.03,192.47,192.98,856873.0,186.8221,187.2274,185.7221,186.2142,856873.0
2020-07-13 10:00:00,193.02,193.72,192.64,193.62,332318.0,186.2528,186.9282,185.8861,186.8318,332318.0
2020-07-13 10:30:00,193.63,194.45,193.42,194.37,381277.0,186.8414,187.6327,186.6388,187.5555,381277.0
2020-07-13 11:00:00,194.37,195.04,194.29,194.86,369267.0,187.5555,188.202,187.4783,188.0283,369267.0
2020-07-13 11:30:00,194.88,194.97,194.17,194.72,271789.0,188.0476,188.1344,187.3625,187.8932,271789.0
2020-07-13 12:00:00,194.72,195.19,194.51,194.71,296617.0,187.8932,188.3467,187.6906,187.8835,296617.0
2020-07-13 12:30:00,194.69,194.89,194.21,194.38,259029.0,187.8642,188.0572,187.4011,187.5651,259029.0
2020-07-13 13:00:00,194.41,194.82,194.35,194.63,259241.0,187.5941,187.9897,187.5362,187.8063,259241.0
2020-07-13 13:30:00,194.66,194.98,194.3,194.36,208677.0,187.8353,188.1441,187.4879,187.5458,208677.0
2020-07-13 14:00:00,194.38,194.48,193.09,193.21,427851.0,187.5651,187.6616,186.3203,186.4361,427851.0
2020-07-13 14:30:00,193.2,193.89,192.88,193.71,249438.0,186.4265,187.0923,186.1177,186.9186,249438.0
2020-07-13 15:00:00,193.75,193.75,191.26,191.27,431326.0,186.9572,186.9572,184.5545,184.5641,431326.0
2020-07-13 15:30:00,191.3,191.44,188.7,189.04,1319539.0,184.5931,184.7282,182.0842,182.4123,1319539.0
2020-07-14 09:30:00,189.5,190.97,187.18,188.86,1054682.0,182.8562,184.2747,180.6175,182.2386,1054682.0
2020-07-14 10:00:00,188.85,189.15,187.97,189.07,488128.0,182.229,182.5185,181.3798,182.4413,488128.0
2020-07-14 10:30:00,189.02,190.12,189.02,189.3,356898.0,182.393,183.4545,182.393,182.6632,356898.0
2020-07-14 11:00:00,189.3,190.2,188.93,189.82,281752.0,182.6632,183.5317,182.3062,183.165,281752.0
2020-07-14 11:30:00,189.8,190.64,189.64,190.14,243375.0,183.1457,183.9562,182.9913,183.4738,243375.0
2020-07-14 12:00:00,190.18,190.6,189.74,190.4,285747.0,183.5124,183.9176,183.0878,183.7246,285747.0
2020-07-14 12:30:00,190.45,191.21,190.28,190.29,361831.0,183.7729,184.5062,183.6089,183.6185,361831.0
2020-07-14 13:00:00,190.3,190.65,189.91,190.49,195981.0,183.6282,183.9659,183.2518,183.8115,195981.0
2020-07-14 13:30:00,190.48,191.81,190.45,191.35,273073.0,183.8018,185.0852,183.7729,184.6413,273073.0
2020-07-14 14:00:00,191.37,192.26,191.11,192.16,307146.0,184.6606,185.5194,184.4098,185.4229,307146.0
2020-07-14 14:30:00,192.19,192.42,191.69,192.19,231373.0,185.4519,185.6738,184.9694,185.4519,231373.0
2020-07-14 15:00:00,192.22,192.44,191.26,192.34,355934.0,185.4808,185.6931,184.5545,185.5966,355934.0
2020-07-14 15:30:00,192.39,193.47,192.22,193.3,717924.0,185.6449,186.687,185.4808,186.523,717924.0
2020-07-15 09:30:00,195.23,197.11,194.5,197.06,1035689.0,188.3853,190.1994,187.6809,190.1512,1035689.0
2020-07-15 10:00:00,197.08,197.72,196.68,197.36,649190.0,190.1704,190.788,189.7845,190.4406,649190.0
2020-07-15 10:30:00,197.37,197.77,196.9,196.97,367086.0,190.4503,190.8363,189.9968,190.0643,367086.0
2020-07-15 11:00:00,197.0,197.04,195.65,196.34,398116.0,190.0933,190.1319,188.7906,189.4564,398116.0
2020-07-15 11:30:00,196.32,196.76,195.17,195.17,265003.0,189.4371,189.8617,188.3274,188.3274,265003.0
2020-07-15 12:00:00,195.16,195.52,194.84,195.51,394108.0,188.3178,188.6651,188.009,188.6555,394108.0
2020-07-15 12:30:00,195.54,195.99,194.9,195.93,146934.0,188.6844,189.1187,188.0669,189.0608,146934.0
2020-07-15 13:00:00,195.93,196.56,195.7,196.29,262493.0,189.0608,189.6687,188.8388,189.4081,262493.0
2020-07-15 13:30:00,196.26,196.62,196.08,196.17,219162.0,189.3792,189.7266,189.2055,189.2924,219162.0
2020-07-15 14:00:00,196.14,196.96,195.92,196.73,241934.0,189.2634,190.0547,189.0511,189.8327,241934.0
2020-07-15 14:30:00,196.76,196.89,195.77,195.79,218196.0,189.8617,189.9871,188.9064,188.9257,218196.0
2020-07-15 15:00:00,195.76,196.18,195.23,196.05,287058.0,188.8967,189.302,188.3853,189.1766,287058.0
2020-07-15 15:30:00,196.05,196.66,195.76,196.5,535364.0,189.1766,189.7652,188.8967,189.6108,535364.0
2020-07-16 09:30:00,195.33,195.71,194.03,194.53,549961.0,188.4818,188.8485,187.2274,187.7099,549961.0
2020-07-16 10:00:00,194.53,194.71,193.12,193.72,303114.0,187.7099,187.8835,186.3493,186.9282,303114.0
2020-07-16 10:30:00,193.7,194.17,193.48,193.59,295414.0,186.909,187.3625,186.6967,186.8028,295414.0
2020-07-16 11:00:00,193.59,193.66,192.52,192.81,250674.0,186.8028,186.8704,185.7703,186.0502,250674.0
2020-07-16 11:30:00,192.81,193.24,192.56,193.21,165098.0,186.0502,186.4651,185.8089,186.4361,165098.0
2020-07-16 12:00:00,193.2,193.53,192.79,192.99,153144.0,186.4265,186.7449,186.0309,186.2238,153144.0
2020-07-16 12:30:00,192.99,193.37,192.95,193.01,110757.0,186.2238,186.5905,186.1852,186.2431,110757.0
2020-07-16 13:00:00,193.02,193.7,192.96,193.65,134300.0,186.2528,186.909,186.1949,186.8607,134300.0
2020-07-16 13:30:00,193.67,193.68,193.11,193.12,122938.0,186.88,186.8897,186.3396,186.3493,122938.0
2020-07-16 14:00:00,193.1,193.71,193.07,193.68,132540.0,186.33,186.9186,186.301,186.8897,132540.0
2020-07-16 14:30:00,193.69,193.76,192.95,193.01,183886.0,186.8993,186.9668,186.1852,186.2431,183886.0
2020-07-16 15:00:00,193.03,193.72,192.93,193.69,203753.0,186.2624,186.9282,186.1659,186.8993,203753.0
2020-07-16 15:30:00,193.69,193.96,193.12,193.5,487381.0,186.8993,187.1598,186.3493,186.716,487381.0
2020-07-17 09:30:00,194.83,194.91,193.2,193.56,816428.0,187.9993,188.0765,186.4265,186.7739,816428.0
2020-07-17 10:00:00,193.57,193.91,193.12,193.37,276593.0,186.7835,187.1116,186.3493,186.5905,276593.0
2020-07-17 10:30:00,193.38,193.79,193.12,193.74,202707.0,186.6002,186.9958,186.3493,186.9475,202707.0
2020-07-17 11:00:00,193.75,193.9,193.38,193.73,236082.0,186.9572,187.1019,186.6002,186.9379,236082.0
2020-07-17 11:30:00,193.74,193.96,193.53,193.9,217216.0,186.9475,187.1598,186.7449,187.1019,217216.0
2020-07-17 12:00:00,193.9,194.5,193.83,194.36,315389.0,187.1019,187.6809,187.0344,187.5458,315389.0
2020-07-17 12:30:00,194.36,194.38,194.04,194.13,228819.0,187.5458,187.5651,187.237,187.3239,228819.0
2020-07-17 13:00:00,194.12,194.22,193.7,194.1,182187.0,187.3142,187.4107,186.909,187.2949,182187.0
2020-07-17 13:30:00,194.09,194.13,193.89,194.02,150957.0,187.2853,187.3239,187.0923,187.2177,150957.0
2020-07-17 14:00:00,194.03,194.98,194.03,194.98,193262.0,187.2274,188.1441,187.2274,188.1441,193262.0
2020-07-17 14:30:00,194.99,195.57,194.84,195.26,355953.0,188.1537,188.7134,188.009,188.4143,355953.0
2020-07-17 15:00:00,195.25,195.57,194.96,195.47,203370.0,188.4046,188.7134,188.1248,188.6169,203370.0
2020-07-17 15:30:00,195.46,195.55,194.98,195.16,511629.0,188.6072,188.6941,188.1441,188.3178,511629.0
2020-07-20 09:30:00,194.74,195.71,193.67,195.7,560844.0,187.9125,188.8485,186.88,188.8388,560844.0
2020-07-20 10:00:00,195.71,197.8,195.55,197.8,564672.0,188.8485,190.8652,188.6941,190.8652,564672.0
2020-07-20 10:30:00,197.78,198.53,197.66,198.35,585553.0,190.8459,191.5696,190.7301,191.3959,585553.0
2020-07-20 11:00:00,198.38,198.41,197.17,198.04,239468.0,191.4249,191.4538,190.2573,191.0968,239468.0
2020-07-20 11:30:00,198.07,198.18,197.73,197.92,196945.0,191.1257,191.2319,190.7977,190.981,196945.0
2020-07-20 12:00:00,197.96,199.14,197.79,198.94,790382.0,191.0196,192.1582,190.8556,191.9652,790382.0
2020-07-20 12:30:00,198.96,198.97,198.32,198.44,292348.0,191.9845,191.9942,191.367,191.4828,292348.0
2020-07-20 13:00:00,198.43,198.71,198.15,198.53,285176.0,191.4731,191.7433,191.2029,191.5696,285176.0
2020-07-20 13:30:00,198.56,199.48,198.49,199.43,220891.0,191.5986,192.4863,191.531,192.4381,220891.0
2020-07-20 14:00:00,199.43,199.44,198.94,199.1,208740.0,192.4381,192.4477,191.9652,192.1196,208740.0
2020-07-20 14:30:00,199.09,199.17,198.67,198.79,202480.0,192.11,192.1872,191.7047,191.8205,202480.0
2020-07-20 15:00:00,198.79,199.04,198.52,198.93,326715.0,191.8205,192.0617,191.56,191.9556,326715.0
2020-07-20 15:30:00,198.92,199.03,198.43,198.47,550903.0,191.9459,192.0521,191.4731,191.5117,550903.0
2020-07-21 09:30:00,200.0,200.17,197.56,198.41,939517.0,192.9881,193.1521,190.6336,191.4538,939517.0
2020-07-21 10:00:00,198.4,198.54,197.56,197.96,395633.0,191.4442,191.5793,190.6336,191.0196,395633.0
2020-07-21 10:30:00,197.97,198.33,197.62,197.86,335068.0,191.0292,191.3766,190.6915,190.9231,335068.0
2020-07-21 11:00:00,197.85,198.55,197.51,198.21,292995.0,190.9135,191.5889,190.5854,191.2608,292995.0
2020-07-21 11:30:00,198.3,198.43,197.31,197.6,191207.0,191.3477,191.4731,190.3924,190.6722,191207.0
2020-07-21 12:00:00,197.62,197.63,196.61,196.83,272317.0,190.6915,190.7012,189.7169,189.9292,272317.0
2020-07-21 12:30:00,196.81,197.12,196.44,197.03,693575.0,189.9099,190.209,189.5529,190.1222,693575.0
2020-07-21 13:00:00,197.03,197.14,196.68,196.97,284756.0,190.1222,190.2283,189.7845,190.0643,284756.0
2020-07-21 13:30:00,196.96,197.06,196.87,196.99,332140.0,190.0547,190.1512,189.9678,190.0836,332140.0
2020-07-21 14:00:00,197.0,197.5,196.99,197.2,252353.0,190.0933,190.5757,190.0836,190.2862,252353.0
2020-07-21 14:30:00,197.2,197.24,196.93,197.01,334117.0,190.2862,190.3248,190.0257,190.1029,334117.0
2020-07-21 15:00:00,197.0,197.07,196.29,196.52,297263.0,190.0933,190.1608,189.4081,189.6301,297263.0
2020-07-21 15:30:00,196.53,196.77,195.68,196.49,551911.0,189.6397,189.8713,188.8195,189.6011,551911.0
2020-07-22 09:30:00,196.48,198.9,196.25,198.6,583404.0,189.5915,191.9266,189.3695,191.6372,583404.0
2020-07-22 10:00:00,198.63,198.97,198.17,198.41,279610.0,191.6661,191.9942,191.2222,191.4538,279610.0
2020-07-22 10:30:00,198.42,198.69,197.3,197.41,457123.0,191.4635,191.724,190.3827,190.4889,457123.0
2020-07-22 11:00:00,197.38,197.85,197.1,197.76,755237.0,190.4599,190.9135,190.1897,190.8266,755237.0
2020-07-22 11:30:00,197.75,198.35,197.7,197.83,537433.0,190.817,191.3959,190.7687,190.8942,537433.0
2020-07-22 12:00:00,197.82,198.04,197.31,197.31,540870.0,190.8845,191.0968,190.3924,190.3924,540870.0
2020-07-22 12:30:00,197.35,197.54,197.05,197.25,153916.0,190.431,190.6143,190.1415,190.3345,153916.0
2020-07-22 13:00:00,197.24,197.48,197.1,197.16,283295.0,190.3248,190.5564,190.1897,190.2476,283295.0
2020-07-22 13:30:00,197.16,197.19,196.61,196.67,146741.0,190.2476,190.2766,189.7169,189.7748,146741.0
2020-07-22 14:00:00,196.68,197.47,196.68,197.44,158425.0,189.7845,190.5468,189.7845,190.5178,158425.0
2020-07-22 14:30:00,197.42,197.8,197.1,197.67,193926.0,190.4985,190.8652,190.1897,190.7398,193926.0
2020-07-22 15:00:00,197.7,198.13,197.6,197.84,198153.0,190.7687,191.1836,190.6722,190.9038,198153.0
2020-07-22 15:30:00,197.85,199.0,197.85,198.89,586340.0,190.9135,192.0231,190.9135,191.917,586340.0
2020-07-23 09:30:00,198.44,200.95,198.33,200.7,616301.0,191.4828,193.9048,191.3766,193.6635,616301.0
2020-07-23 10:00:00,200.72,200.72,199.38,200.06,422742.0,193.6828,193.6828,192.3898,193.046,422742.0
2020-07-23 10:30:00,200.06,200.67,199.94,200.17,289718.0,193.046,193.6346,192.9302,193.1521,289718.0
2020-07-23 11:00:00,200.17,200.53,199.63,200.39,193186.0,193.1521,193.4995,192.631,193.3644,193186.0
2020-07-23 11:30:00,200.39,200.67,200.16,200.38,135088.0,193.3644,193.6346,193.1425,193.3548,135088.0
2020-07-23 12:00:00,200.34,200.39,199.38,199.6,232039.0,193.3162,193.3644,192.3898,192.6021,232039.0
2020-07-23 12:30:00,199.58,199.68,198.71,199.01,200208.0,192.5828,192.6793,191.7433,192.0328,200208.0
2020-07-23 13:00:00,199.0,199.77,198.76,199.04,157095.0,192.0231,192.7661,191.7915,192.0617,157095.0
2020-07-23 13:30:00,199.0,199.06,197.58,197.93,284081.0,192.0231,192.081,190.6529,190.9906,284081.0
2020-07-23 14:00:00,197.92,197.93,196.43,197.18,306745.0,190.981,190.9906,189.5432,190.2669,306745.0
2020-07-23 14:30:00,197.15,197.95,196.86,197.7,293923.0,190.238,191.0099,189.9582,190.7687,293923.0
2020-07-23 15:00:00,197.74,197.84,196.86,197.12,317373.0,190.8073,190.9038,189.9582,190.209,317373.0
2020-07-23 15:30:00,197.13,197.69,196.66,197.49,577026.0,190.2187,190.7591,189.7652,190.5661,577026.0
2020-07-24 09:30:00,195.67,195.99,194.03,195.86,651385.0,188.8099,189.1187,187.2274,188.9932,651385.0
2020-07-24 10:00:00,195.88,196.95,195.5,196.76,348503.0,189.0125,190.045,188.6458,189.8617,348503.0
2020-07-24 10:30:00,196.75,197.18,196.01,197.17,547924.0,189.852,190.2669,189.138,190.2573,547924.0
2020-07-24 11:00:00,197.18,197.48,196.61,197.19,214774.0,190.2669,190.5564,189.7169,190.2766,214774.0
2020-07-24 11:30:00,197.17,197.34,196.4,196.66,300359.0,190.2573,190.4213,189.5143,189.7652,300359.0
2020-07-24 12:00:00,196.63,196.68,195.33,195.65,182391.0,189.7362,189.7845,188.4818,188.7906,182391.0
2020-07-24 12:30:00,195.68,195.78,195.08,195.2,123037.0,188.8195,188.916,188.2406,188.3564,123037.0
2020-07-24 13:00:00,195.24,195.55,194.57,195.53,248166.0,188.395,188.6941,187.7484,188.6748,248166.0
2020-07-24 13:30:00,195.51,195.52,195.0,195.06,650630.0,188.6555,188.6651,188.1634,188.2213,650630.0
2020-07-24 14:00:00,195.08,195.52,194.93,195.38,576384.0,188.2406,188.6651,188.0958,188.5301,576384.0
2020-07-24 14:30:00,195.41,195.46,194.87,195.11,271743.0,188.559,188.6072,188.0379,188.2695,271743.0
2020-07-24 15:00:00,195.09,195.68,194.8,194.9,251486.0,188.2502,188.8195,187.9704,188.0669,251486.0
2020-07-24 15:30:00,194.9,195.42,194.58,195.15,704992.0,188.0669,188.5686,187.7581,188.3081,704992.0
2020-07-27 09:30:00,195.16,196.38,194.2,196.28,652848.0,188.3178,189.495,187.3914,189.3985,652848.0
2020-07-27 10:00:00,196.25,196.99,196.1,196.45,251943.0,189.3695,190.0836,189.2248,189.5625,251943.0
2020-07-27 10:30:00,196.55,197.67,196.26,197.27,245737.0,189.659,190.7398,189.3792,190.3538,245737.0
2020-07-27 11:00:00,197.24,197.27,196.45,196.51,199728.0,190.3248,190.3538,189.5625,189.6204,199728.0
2020-07-27 11:30:00,196.55,196.66,195.98,196.51,301473.0,189.659,189.7652,189.109,189.6204,301473.0
2020-07-27 12:00:00,196.48,196.75,196.26,196.6,136714.0,189.5915,189.852,189.3792,189.7073,136714.0
2020-07-27 12:30:00,196.6,197.38,196.54,197.21,132216.0,189.7073,190.4599,189.6494,190.2959,132216.0
2020-07-27 13:00:00,197.22,197.44,197.12,197.43,111691.0,190.3055,190.5178,190.209,190.5082,111691.0
2020-07-27 13:30:00,197.43,197.66,197.12,197.21,135649.0,190.5082,190.7301,190.209,190.2959,135649.0
2020-07-27 14:00:00,197.22,197.49,197.05,197.3,111498.0,190.3055,190.5661,190.1415,190.3827,111498.0
2020-07-27 14:30:00,197.28,197.44,196.81,196.91,149819.0,190.3634,190.5178,189.9099,190.0064,149819.0
2020-07-27 15:00:00,196.9,197.81,196.89,197.58,206102.0,189.9968,190.8749,189.9871,190.6529,206102.0
2020-07-27 15:30:00,197.57,197.67,196.89,196.92,442079.0,190.6433,190.7398,189.9871,190.0161,442079.0
2020-07-28 09:30:00,197.69,198.73,196.81,197.67,747739.0,190.7591,191.7626,189.9099,190.7398,747739.0
2020-07-28 10:00:00,197.57,198.21,197.22,197.95,322615.0,190.6433,191.2608,190.3055,191.0099,322615.0
2020-07-28 10:30:00,198.0,198.67,197.8,198.53,276398.0,191.0582,191.7047,190.8652,191.5696,276398.0
2020-07-28 11:00:00,198.53,198.59,197.66,198.25,240091.0,191.5696,191.6275,190.7301,191.2994,240091.0
2020-07-28 11:30:00,198.3,198.85,198.25,198.58,173150.0,191.3477,191.8784,191.2994,191.6179,173150.0
2020-07-28 12:00:00,198.58,198.59,198.09,198.54,150888.0,191.6179,191.6275,191.145,191.5793,150888.0
2020-07-28 12:30:00,198.57,199.1,198.36,199.07,214140.0,191.6082,192.1196,191.4056,192.0907,214140.0
2020-07-28 13:00:00,199.1,199.21,198.63,199.02,176810.0,192.1196,192.2258,191.6661,192.0424,176810.0
2020-07-28 13:30:00,199.06,199.37,198.97,199.24,182644.0,192.081,192.3802,191.9942,192.2547,182644.0
2020-07-28 14:00:00,199.25,199.28,198.43,198.44,164241.0,192.2644,192.2933,191.4731,191.4828,164241.0
2020-07-28 14:30:00,198.45,198.76,198.32,198.51,223419.0,191.4924,191.7915,191.367,191.5503,223419.0
2020-07-28 15:00:00,198.53,198.59,197.53,197.56,300988.0,191.5696,191.6275,190.6047,190.6336,300988.0
2020-07-28 15:30:00,197.56,197.93,196.71,197.06,675903.0,190.6336,190.9906,189.8134,190.1512,675903.0
2020-07-29 09:30:00,193.09,196.0,193.05,194.02,1414842.0,186.3203,189.1283,186.2817,187.2177,1414842.0
2020-07-29 10:00:00,194.02,194.87,193.45,194.74,704067.0,187.2177,188.0379,186.6677,187.9125,704067.0
2020-07-29 10:30:00,194.74,196.23,194.7,195.41,573503.0,187.9125,189.3503,187.8739,188.559,573503.0
2020-07-29 11:00:00,195.37,195.81,194.95,195.43,226589.0,188.5204,188.945,188.1151,188.5783,226589.0
2020-07-29 11:30:00,195.46,196.19,195.44,196.03,278708.0,188.6072,189.3117,188.5879,189.1573,278708.0
2020-07-29 12:00:00,196.01,196.08,195.16,195.61,352310.0,189.138,189.2055,188.3178,188.752,352310.0
2020-07-29 12:30:00,195.62,197.0,195.59,196.59,351749.0,188.7616,190.0933,188.7327,189.6976,351749.0
2020-07-29 13:00:00,196.6,197.12,196.59,196.71,220816.0,189.7073,190.209,189.6976,189.8134,220816.0
2020-07-29 13:30:00,196.73,196.76,195.92,196.11,248597.0,189.8327,189.8617,189.0511,189.2345,248597.0
2020-07-29 14:00:00,196.09,196.47,195.8,196.35,283019.0,189.2152,189.5818,188.9353,189.466,283019.0
2020-07-29 14:30:00,196.37,197.04,196.34,196.7,301282.0,189.4853,190.1319,189.4564,189.8038,301282.0
2020-07-29 15:00:00,196.7,197.69,196.07,197.62,556673.0,189.8038,190.7591,189.1959,190.6915,556673.0
2020-07-29 15:30:00,197.62,198.89,197.51,198.51,1358865.0,190.6915,191.917,190.5854,191.5503,1358865.0
2020-07-30 09:30:00,195.1,196.56,193.73,193.82,1268163.0,188.2599,189.6687,186.9379,187.0247,1268163.0
2020-07-30 10:00:00,193.82,193.96,192.12,192.65,915110.0,187.0247,187.1598,185.3843,185.8958,915110.0
2020-07-30 10:30:00,192.62,193.41,192.44,193.28,430038.0,185.8668,186.6291,185.6931,186.5037,430038.0
2020-07-30 11:00:00,193.28,193.79,192.92,193.56,442469.0,186.5037,186.9958,186.1563,186.7739,442469.0
2020-07-30 11:30:00,193.58,194.1,193.41,193.89,395618.0,186.7932,187.2949,186.6291,187.0923,395618.0
2020-07-30 12:00:00,193.87,194.39,193.31,193.93,404225.0,187.073,187.5748,186.5326,187.1309,404225.0
2020-07-30 12:30:00,193.95,194.11,193.52,193.82,183168.0,187.1502,187.3046,186.7353,187.0247,183168.0
2020-07-30 13:00:00,193.83,194.9,193.73,194.42,278285.0,187.0344,188.0669,186.9379,187.6037,278285.0
2020-07-30 13:30:00,194.44,194.44,193.85,194.19,205949.0,187.623,187.623,187.0537,187.3818,205949.0
2020-07-30 14:00:00,194.18,194.47,193.99,194.24,206182.0,187.3721,187.652,187.1888,187.43,206182.0
2020-07-30 14:30:00,194.23,194.75,194.19,194.71,261943.0,187.4204,187.9221,187.3818,187.8835,261943.0
2020-07-30 15:00:00,194.71,194.9,194.01,194.28,363943.0,187.8835,188.0669,187.2081,187.4686,363943.0
2020-07-30 15:30:00,194.28,194.5,193.55,194.05,764892.0,187.4686,187.6809,186.7642,187.2467,764892.0
2020-07-31 09:30:00,194.42,194.69,191.75,192.03,920582.0,187.6037,187.8642,185.0273,185.2975,920582.0
2020-07-31 10:00:00,192.04,192.18,190.54,190.54,714991.0,185.3072,185.4422,183.8597,183.8597,714991.0
2020-07-31 10:30:00,190.53,191.2,189.93,190.27,757628.0,183.8501,184.4966,183.2711,183.5992,757628.0
2020-07-31 11:00:00,190.24,191.66,190.14,191.05,782775.0,183.5703,184.9405,183.4738,184.3519,782775.0
2020-07-31 11:30:00,191.09,191.26,190.6,190.77,528829.0,184.3905,184.5545,183.9176,184.0817,528829.0
2020-07-31 12:00:00,190.76,190.97,190.2,190.42,384827.0,184.072,184.2747,183.5317,183.7439,384827.0
2020-07-31 12:30:00,190.42,190.42,189.48,189.54,437018.0,183.7439,183.7439,182.8369,182.8948,437018.0
2020-07-31 13:00:00,189.52,191.0,189.44,190.73,782506.0,182.8755,184.3036,182.7983,184.0431,782506.0
2020-07-31 13:30:00,190.72,190.95,190.2,190.51,299288.0,184.0334,184.2554,183.5317,183.8308,299288.0
2020-07-31 14:00:00,190.52,190.83,189.89,190.21,320523.0,183.8404,184.1396,183.2325,183.5413,320523.0
2020-07-31 14:30:00,190.23,191.09,190.1,190.84,592575.0,183.5606,184.3905,183.4352,184.1492,592575.0
2020-07-31 15:00:00,190.84,190.91,190.29,190.36,833156.0,184.1492,184.2168,183.6185,183.6861,833156.0
2020-07-31 15:30:00,190.37,190.47,189.85,190.4,1626030.0,183.6957,183.7922,183.1939,183.7246,1626030.0
2020-08-03 09:30:00,191.8,193.34,191.07,191.34,1139189.0,185.0756,186.5616,184.3712,184.6317,1139189.0
2020-08-03 10:00:00,191.35,191.75,191.1,191.69,896838.0,184.6413,185.0273,184.4001,184.9694,896838.0
2020-08-03 10:30:00,191.69,191.75,190.21,190.39,656051.0,184.9694,185.0273,183.5413,183.715,656051.0
2020-08-03 11:00:00,190.41,191.5,190.29,191.5,473002.0,183.7343,184.7861,183.6185,184.7861,473002.0
2020-08-03 11:30:00,191.5,191.61,191.13,191.34,530968.0,184.7861,184.8922,184.4291,184.6317,530968.0
2020-08-03 12:00:00,191.33,191.67,191.05,191.65,395809.0,184.622,184.9501,184.3519,184.9308,395809.0
2020-08-03 12:30:00,191.63,191.67,190.95,191.07,245694.0,184.9115,184.9501,184.2554,184.3712,245694.0
2020-08-03 13:00:00,191.09,191.1,190.53,190.65,295761.0,184.3905,184.4001,183.8501,183.9659,295761.0
2020-08-03 13:30:00,190.66,190.7,190.27,190.58,259526.0,183.9755,184.0141,183.5992,183.8983,259526.0
2020-08-03 14:00:00,190.58,190.92,190.31,190.81,704732.0,183.8983,184.2264,183.6378,184.1203,704732.0
2020-08-03 14:30:00,190.82,191.3,190.77,191.05,412881.0,184.1299,184.5931,184.0817,184.3519,412881.0
2020-08-03 15:00:00,191.05,191.13,190.64,190.72,563247.0,184.3519,184.4291,183.9562,184.0334,563247.0
2020-08-03 15:30:00,190.74,191.08,190.41,190.68,924902.0,184.0527,184.3808,183.7343,183.9948,924902.0
2020-08-04 09:30:00,191.13,191.61,190.08,191.09,832981.0,184.4291,184.8922,183.4159,184.3905,832981.0
2020-08-04 10:00:00,191.11,191.72,190.89,191.22,513697.0,184.4098,184.9984,184.1975,184.5159,513697.0
2020-08-04 10:30:00,191.29,192.94,191.25,192.4,968695.0,184.5834,186.1756,184.5448,185.6545,968695.0
2020-08-04 11:00:00,192.39,192.59,191.67,192.27,505024.0,185.6449,185.8379,184.9501,185.5291,505024.0
2020-08-04 11:30:00,192.25,192.34,191.76,191.99,392563.0,185.5098,185.5966,185.037,185.2589,392563.0
2020-08-04 12:00:00,191.99,192.05,191.35,191.5,308602.0,185.2589,185.3168,184.6413,184.7861,308602.0
2020-08-04 12:30:00,191.51,191.92,191.49,191.86,325339.0,184.7957,185.1914,184.7764,185.1335,325339.0
2020-08-04 13:00:00,191.86,192.37,191.64,192.16,298609.0,185.1335,185.6256,184.9212,185.4229,298609.0
2020-08-04 13:30:00,192.16,192.4,191.92,192.05,245619.0,185.4229,185.6545,185.1914,185.3168,245619.0
2020-08-04 14:00:00,192.06,192.14,191.54,191.58,324699.0,185.3264,185.4036,184.8247,184.8633,324699.0
2020-08-04 14:30:00,191.57,191.73,191.27,191.66,311349.0,184.8536,185.008,184.5641,184.9405,311349.0
2020-08-04 15:00:00,191.66,191.83,191.39,191.66,308975.0,184.9405,185.1045,184.6799,184.9405,308975.0
2020-08-04 15:30:00,191.66,192.35,191.58,192.34,676726.0,184.9405,185.6063,184.8633,185.5966,676726.0
2020-08-05 09:30:00,193.56,196.22,193.1,196.17,1282018.0,186.7739,189.3406,186.33,189.2924,1282018.0
2020-08-05 10:00:00,196.22,197.78,196.14,197.64,914272.0,189.3406,190.8459,189.2634,190.7108,914272.0
2020-08-05 10:30:00,197.65,198.18,197.01,197.21,903709.0,190.7205,191.2319,190.1029,190.2959,903709.0
2020-08-05 11:00:00,197.19,197.78,196.7,196.77,430193.0,190.2766,190.8459,189.8038,189.8713,430193.0
2020-08-05 11:30:00,196.75,197.79,196.68,197.16,357297.0,189.852,190.8556,189.7845,190.2476,357297.0
2020-08-05 12:00:00,197.12,197.28,196.82,196.88,321484.0,190.209,190.3634,189.9196,189.9775,321484.0
2020-08-05 12:30:00,196.86,197.1,196.15,196.17,240007.0,189.9582,190.1897,189.2731,189.2924,240007.0
2020-08-05 13:00:00,196.17,196.44,195.96,196.14,208473.0,189.2924,189.5529,189.0897,189.2634,208473.0
2020-08-05 13:30:00,196.14,196.37,195.88,196.3,187158.0,189.2634,189.4853,189.0125,189.4178,187158.0
2020-08-05 14:00:00,196.32,196.46,195.99,196.18,170200.0,189.4371,189.5722,189.1187,189.302,170200.0
2020-08-05 14:30:00,196.2,196.72,195.91,196.06,229871.0,189.3213,189.8231,189.0415,189.1862,229871.0
2020-08-05 15:00:00,196.07,196.41,195.84,195.84,267951.0,189.1959,189.5239,188.9739,188.9739,267951.0
2020-08-05 15:30:00,195.84,196.18,195.35,196.11,782458.0,188.9739,189.302,188.5011,189.2345,782458.0
2020-08-06 09:30:00,195.98,196.3,195.19,195.81,659974.0,189.109,189.4178,188.3467,188.945,659974.0
2020-08-06 10:00:00,195.83,195.9,195.11,195.42,357431.0,188.9643,189.0318,188.2695,188.5686,357431.0
2020-08-06 10:30:00,195.45,195.52,194.81,195.08,357759.0,188.5976,188.6651,187.98,188.2406,357759.0
2020-08-06 11:00:00,195.06,195.49,194.81,194.98,240195.0,188.2213,188.6362,187.98,188.1441,240195.0
2020-08-06 11:30:00,194.97,195.24,194.86,195.09,272070.0,188.1344,188.395,188.0283,188.2502,272070.0
2020-08-06 12:00:00,195.16,195.38,195.01,195.02,170383.0,188.3178,188.5301,188.173,188.1827,170383.0
2020-08-06 12:30:00,195.02,195.19,194.79,195.15,238062.0,188.1827,188.3467,187.9607,188.3081,238062.0
2020-08-06 13:00:00,195.13,195.42,195.12,195.41,150736.0,188.2888,188.5686,188.2792,188.559,150736.0
2020-08-06 13:30:00,195.4,195.41,195.07,195.17,131128.0,188.5493,188.559,188.2309,188.3274,131128.0
2020-08-06 14:00:00,195.17,197.44,195.17,197.4,540118.0,188.3274,190.5178,188.3274,190.4792,540118.0
2020-08-06 14:30:00,197.4,198.41,197.19,198.13,553731.0,190.4792,191.4538,190.2766,191.1836,553731.0
2020-08-06 15:00:00,198.15,198.71,197.84,197.86,631434.0,191.2029,191.7433,190.9038,190.9231,631434.0
2020-08-06 15:30:00,197.9,198.92,197.84,198.79,965478.0,190.9617,191.9459,190.9038,191.8205,965478.0
2020-08-07 09:30:00,197.59,197.98,196.64,196.86,582649.0,190.6626,191.0389,189.7459,189.9582,582649.0
2020-08-07 10:00:00,196.81,197.48,195.96,196.74,309980.0,189.9099,190.5564,189.0897,189.8424,309980.0
2020-08-07 10:30:00,196.74,197.52,196.74,197.49,220572.0,189.8424,190.595,189.8424,190.5661,220572.0
2020-08-07 11:00:00,197.51,197.54,196.41,196.45,218321.0,190.5854,190.6143,189.5239,189.5625,218321.0
2020-08-07 11:30:00,196.48,196.67,195.91,195.91,236230.0,189.5915,189.7748,189.0415,189.0415,236230.0
2020-08-07 12:00:00,195.9,196.4,195.84,196.35,177035.0,189.0318,189.5143,188.9739,189.466,177035.0
2020-08-07 12:30:00,196.36,196.51,196.01,196.03,224667.0,189.4757,189.6204,189.138,189.1573,224667.0
2020-08-07 13:00:00,196.07,196.07,195.3,196.03,179903.0,189.1959,189.1959,188.4529,189.1573,179903.0
2020-08-07 13:30:00,196.04,196.45,195.67,195.82,236709.0,189.1669,189.5625,188.8099,188.9546,236709.0
2020-08-07 14:00:00,195.8,196.11,195.49,195.6,219665.0,188.9353,189.2345,188.6362,188.7423,219665.0
2020-08-07 14:30:00,195.59,196.24,195.53,196.2,162913.0,188.7327,189.3599,188.6748,189.3213,162913.0
2020-08-07 15:00:00,196.2,196.56,195.91,196.0,241594.0,189.3213,189.6687,189.0415,189.1283,241594.0
2020-08-07 15:30:00,196.0,196.47,195.8,196.39,595440.0,189.1283,189.5818,188.9353,189.5046,595440.0
2020-08-10 09:30:00,196.36,198.31,196.15,197.09,624222.0,189.4757,191.3573,189.2731,190.1801,624222.0
2020-08-10 10:00:00,197.09,197.35,196.58,197.11,389865.0,190.1801,190.431,189.688,190.1994,389865.0
2020-08-10 10:30:00,197.13,197.14,195.33,195.73,433644.0,190.2187,190.2283,188.4818,188.8678,433644.0
2020-08-10 11:00:00,195.7,196.93,195.54,196.93,274652.0,188.8388,190.0257,188.6844,190.0257,274652.0
2020-08-10 11:30:00,196.93,197.27,196.63,196.99,220663.0,190.0257,190.3538,189.7362,190.0836,220663.0
2020-08-10 12:00:00,197.01,197.42,196.36,196.4,188147.0,190.1029,190.4985,189.4757,189.5143,188147.0
2020-08-10 12:30:00,196.39,196.81,196.22,196.64,187595.0,189.5046,189.9099,189.3406,189.7459,187595.0
2020-08-10 13:00:00,196.66,196.7,196.24,196.39,241388.0,189.7652,189.8038,189.3599,189.5046,241388.0
2020-08-10 13:30:00,196.39,196.44,196.05,196.22,158686.0,189.5046,189.5529,189.1766,189.3406,158686.0
2020-08-10 14:00:00,196.23,196.54,196.02,196.39,197643.0,189.3503,189.6494,189.1476,189.5046,197643.0
2020-08-10 14:30:00,196.37,196.4,195.95,196.32,166527.0,189.4853,189.5143,189.0801,189.4371,166527.0
2020-08-10 15:00:00,196.32,196.48,196.12,196.28,255945.0,189.4371,189.5915,189.2441,189.3985,255945.0
2020-08-10 15:30:00,196.27,196.93,196.15,196.89,526979.0,189.3888,190.0257,189.2731,189.9871,526979.0
2020-08-11 09:30:00,197.82,198.69,196.33,198.12,799538.0,190.8845,191.724,189.4467,191.174,799538.0
2020-08-11 10:00:00,198.1,200.37,198.09,200.34,1092301.0,191.1547,193.3451,191.145,193.3162,1092301.0
2020-08-11 10:30:00,200.33,201.81,199.56,201.22,888658.0,193.3065,194.7346,192.5635,194.1653,888658.0
2020-08-11 11:00:00,201.23,201.66,200.62,201.31,517344.0,194.175,194.5899,193.5863,194.2521,517344.0
2020-08-11 11:30:00,201.3,201.35,200.25,200.46,361526.0,194.2425,194.2907,193.2293,193.4319,361526.0
2020-08-11 12:00:00,200.48,201.93,199.97,201.46,589066.0,193.4512,194.8504,192.9591,194.3969,589066.0
2020-08-11 12:30:00,201.47,201.98,201.08,201.54,525619.0,194.4065,194.8987,194.0302,194.4741,525619.0
2020-08-11 13:00:00,201.56,201.58,200.94,201.58,239896.0,194.4934,194.5127,193.8951,194.5127,239896.0
2020-08-11 13:30:00,201.6,201.82,201.35,201.81,204672.0,194.532,194.7443,194.2907,194.7346,204672.0
2020-08-11 14:00:00,201.81,202.89,201.34,201.36,575727.0,194.7346,195.7768,194.2811,194.3004,575727.0
2020-08-11 14:30:00,201.36,201.64,201.0,201.25,349653.0,194.3004,194.5706,193.953,194.1943,349653.0
2020-08-11 15:00:00,201.27,201.34,198.76,199.58,653344.0,194.2135,194.2811,191.7915,192.5828,653344.0
2020-08-11 15:30:00,199.58,199.75,197.44,197.8,1119927.0,192.5828,192.7468,190.5178,190.8652,1119927.0
2020-08-12 09:30:00,199.0,199.86,198.32,199.34,624516.0,192.0231,192.853,191.367,192.3512,624516.0
2020-08-12 10:00:00,199.36,199.94,199.19,199.71,263141.0,192.3705,192.9302,192.2065,192.7082,263141.0
2020-08-12 10:30:00,199.76,200.23,199.18,199.37,272937.0,192.7565,193.21,192.1968,192.3802,272937.0
2020-08-12 11:00:00,199.39,199.54,198.87,199.35,205299.0,192.3995,192.5442,191.8977,192.3609,205299.0
2020-08-12 11:30:00,199.34,199.5,198.76,198.89,160452.0,192.3512,192.5056,191.7915,191.917,160452.0
2020-08-12 12:00:00,198.89,199.4,198.6,199.21,178810.0,191.917,192.4091,191.6372,192.2258,178810.0
2020-08-12 12:30:00,199.24,199.41,198.6,198.67,160255.0,192.2547,192.4188,191.6372,191.7047,160255.0
2020-08-12 13:00:00,198.7,198.87,198.24,198.34,174187.0,191.7337,191.8977,191.2898,191.3863,174187.0
2020-08-12 13:30:00,198.38,199.25,198.35,199.24,178694.0,191.4249,192.2644,191.3959,192.2547,178694.0
2020-08-12 14:00:00,199.23,199.33,198.98,199.29,191890.0,192.2451,192.3416,192.0038,192.303,191890.0
2020-08-12 14:30:00,199.31,199.36,198.87,199.28,171044.0,192.3223,192.3705,191.8977,192.2933,171044.0
2020-08-12 15:00:00,199.29,199.69,199.18,199.31,292282.0,192.303,192.6889,192.1968,192.3223,292282.0
2020-08-12 15:30:00,199.31,199.39,198.56,198.67,537039.0,192.3223,192.3995,191.5986,191.7047,537039.0
2020-08-13 09:30:00,197.13,199.94,197.13,199.1,918546.0,190.5075,193.2231,190.5075,192.4113,918546.0
2020-08-13 10:00:00,199.06,199.33,198.09,199.28,347103.0,192.3727,192.6336,191.4353,192.5853,347103.0
2020-08-13 10:30:00,199.24,199.69,198.61,198.73,478061.0,192.5466,192.9815,191.9378,192.0538,478061.0
2020-08-13 11:00:00,198.71,199.2,198.58,198.97,305390.0,192.0344,192.508,191.9088,192.2857,305390.0
2020-08-13 11:30:00,198.95,198.96,198.47,198.8,226006.0,192.2664,192.276,191.8025,192.1214,226006.0
2020-08-13 12:00:00,198.81,199.08,198.56,198.64,274541.0,192.1311,192.392,191.8895,191.9668,274541.0
2020-08-13 12:30:00,198.65,198.96,198.55,198.87,149227.0,191.9765,192.276,191.8798,192.1891,149227.0
2020-08-13 13:00:00,198.87,199.04,197.8,197.93,288676.0,192.1891,192.3534,191.155,191.2806,288676.0
2020-08-13 13:30:00,197.93,198.13,197.71,197.91,208496.0,191.2806,191.4739,191.068,191.2613,208496.0
2020-08-13 14:00:00,197.91,197.97,197.16,197.44,196794.0,191.2613,191.3193,190.5365,190.8071,196794.0
2020-08-13 14:30:00,197.42,197.78,197.03,197.56,242037.0,190.7878,191.1357,190.4109,190.9231,242037.0
2020-08-13 15:00:00,197.55,198.38,197.43,198.32,189417.0,190.9134,191.7155,190.7974,191.6575,189417.0
2020-08-13 15:30:00,198.38,198.39,197.56,197.58,663489.0,191.7155,191.7252,190.9231,190.9424,663489.0
2020-08-14 09:30:00,197.01,198.07,196.61,197.59,578212.0,190.3916,191.4159,190.005,190.9521,578212.0
2020-08-14 10:00:00,197.64,198.02,197.09,197.18,284699.0,191.0004,191.3676,190.4689,190.5558,284699.0
2020-08-14 10:30:00,197.17,197.63,197.12,197.51,198813.0,190.5462,190.9907,190.4979,190.8748,198813.0
2020-08-14 11:00:00,197.51,197.91,197.3,197.35,171576.0,190.8748,191.2613,190.6718,190.7201,171576.0
2020-08-14 11:30:00,197.38,197.53,197.09,197.2,200687.0,190.7491,190.8941,190.4689,190.5752,200687.0
2020-08-14 12:00:00,197.23,197.29,196.93,196.96,213476.0,190.6042,190.6621,190.3142,190.3432,213476.0
2020-08-14 12:30:00,196.96,197.33,196.82,196.92,146364.0,190.3432,190.7008,190.2079,190.3046,146364.0
2020-08-14 13:00:00,196.91,197.2,196.69,196.88,157480.0,190.2949,190.5752,190.0823,190.2659,157480.0
2020-08-14 13:30:00,196.86,197.14,196.63,197.12,153164.0,190.2466,190.5172,190.0243,190.4979,153164.0
2020-08-14 14:00:00,197.13,197.21,196.85,196.96,153911.0,190.5075,190.5848,190.2369,190.3432,153911.0
2020-08-14 14:30:00,196.95,197.03,196.49,196.65,196740.0,190.3336,190.4109,189.889,190.0436,196740.0
2020-08-14 15:00:00,196.65,196.75,196.01,196.3,215707.0,190.0436,190.1403,189.4251,189.7054,215707.0
2020-08-14 15:30:00,196.28,196.66,195.77,196.63,598972.0,189.6861,190.0533,189.1932,190.0243,598972.0
2020-08-17 09:30:00,197.3,199.42,196.71,199.1,674093.0,190.6718,192.7206,190.1016,192.4113,674093.0
2020-08-17 10:00:00,199.14,199.39,198.49,199.39,312197.0,192.45,192.6916,191.8218,192.6916,312197.0
2020-08-17 10:30:00,199.4,200.46,199.06,199.07,784725.0,192.7013,193.7256,192.3727,192.3823,784725.0
2020-08-17 11:00:00,199.07,199.96,198.93,199.86,457510.0,192.3823,193.2424,192.247,193.1458,457510.0
2020-08-17 11:30:00,199.92,200.01,199.27,199.8,200246.0,193.2038,193.2908,192.5756,193.0878,200246.0
2020-08-17 12:00:00,199.81,200.31,199.78,200.06,223699.0,193.0975,193.5807,193.0685,193.3391,223699.0
2020-08-17 12:30:00,200.04,200.28,200.0,200.15,175484.0,193.3198,193.5517,193.2811,193.4261,175484.0
2020-08-17 13:00:00,200.15,200.25,199.52,199.54,125701.0,193.4261,193.5227,192.8172,192.8366,125701.0
2020-08-17 13:30:00,199.53,199.68,199.24,199.48,141021.0,192.8269,192.9719,192.5466,192.7786,141021.0
2020-08-17 14:00:00,199.49,199.74,199.38,199.66,200435.0,192.7882,193.0298,192.6819,192.9525,200435.0
2020-08-17 14:30:00,199.64,199.98,199.56,199.74,168466.0,192.9332,193.2618,192.8559,193.0298,168466.0
2020-08-17 15:00:00,199.73,199.9,199.39,199.78,205706.0,193.0202,193.1845,192.6916,193.0685,205706.0
2020-08-17 15:30:00,199.79,200.03,199.1,199.64,516400.0,193.0782,193.3101,192.4113,192.9332,516400.0
2020-08-18 09:30:00,199.98,200.1,197.49,198.22,814075.0,193.2618,193.3777,190.8554,191.5609,814075.0
2020-08-18 10:00:00,198.21,198.25,196.82,197.2,433303.0,191.5512,191.5899,190.2079,190.5752,433303.0
2020-08-18 10:30:00,197.19,197.71,197.01,197.62,325986.0,190.5655,191.068,190.3916,190.9811,325986.0
2020-08-18 11:00:00,197.61,198.5,197.37,198.48,284926.0,190.9714,191.8315,190.7395,191.8122,284926.0
2020-08-18 11:30:00,198.5,199.18,198.32,198.99,486404.0,191.8315,192.4887,191.6575,192.305,486404.0
2020-08-18 12:00:00,198.99,199.1,198.28,198.52,152972.0,192.305,192.4113,191.6189,191.8508,152972.0
2020-08-18 12:30:00,198.54,198.89,198.54,198.84,161391.0,191.8702,192.2084,191.8702,192.1601,161391.0
2020-08-18 13:00:00,198.84,199.36,198.78,199.0,175944.0,192.1601,192.6626,192.1021,192.3147,175944.0
2020-08-18 13:30:00,199.0,199.34,198.95,199.19,129406.0,192.3147,192.6433,192.2664,192.4983,129406.0
2020-08-18 14:00:00,199.18,199.29,198.97,199.24,125310.0,192.4887,192.595,192.2857,192.5466,125310.0
2020-08-18 14:30:00,199.24,199.5,199.15,199.24,174955.0,192.5466,192.7979,192.4597,192.5466,174955.0
2020-08-18 15:00:00,199.25,199.34,199.01,199.21,164074.0,192.5563,192.6433,192.3244,192.5176,164074.0
2020-08-18 15:30:00,199.22,199.25,198.47,199.07,377120.0,192.5273,192.5563,191.8025,192.3823,377120.0
2020-08-19 09:30:00,199.0,200.65,198.9,199.74,650133.0,192.3147,193.9093,192.2181,193.0298,650133.0
2020-08-19 10:00:00,199.71,200.17,199.52,200.11,362200.0,193.0008,193.4454,192.8172,193.3874,362200.0
2020-08-19 10:30:00,200.12,200.17,199.58,199.89,256640.0,193.3971,193.4454,192.8752,193.1748,256640.0
2020-08-19 11:00:00,199.91,200.02,199.48,199.59,335023.0,193.1941,193.3004,192.7786,192.8849,335023.0
2020-08-19 11:30:00,199.58,200.13,199.52,199.99,214510.0,192.8752,193.4067,192.8172,193.2714,214510.0
2020-08-19 12:00:00,200.0,200.55,199.94,200.28,198191.0,193.2811,193.8126,193.2231,193.5517,198191.0
2020-08-19 12:30:00,200.26,200.91,200.14,200.74,236198.0,193.5324,194.1605,193.4164,193.9962,236198.0
2020-08-19 13:00:00,200.75,201.68,200.48,201.6,461038.0,194.0059,194.9047,193.745,194.8274,461038.0
2020-08-19 13:30:00,201.6,202.82,201.5,202.56,674764.0,194.8274,196.0064,194.7307,195.7551,674764.0
2020-08-19 14:00:00,202.55,202.85,201.29,201.84,991966.0,195.7454,196.0354,194.5278,195.0593,991966.0
2020-08-19 14:30:00,201.85,202.06,201.57,201.86,353591.0,195.069,195.2719,194.7984,195.0786,353591.0
2020-08-19 15:00:00,201.87,202.33,201.32,201.87,373120.0,195.0883,195.5328,194.5568,195.0883,373120.0
2020-08-19 15:30:00,201.87,201.98,200.61,200.99,1215120.0,195.0883,195.1946,193.8706,194.2378,1215120.0
2020-08-20 09:30:00,199.9,201.99,199.6,201.62,691044.0,193.1845,195.2043,192.8945,194.8467,691044.0
2020-08-20 10:00:00,201.62,202.84,201.51,202.74,435566.0,194.8467,196.0257,194.7404,195.9291,435566.0
2020-08-20 10:30:00,202.75,204.1,202.37,202.96,815074.0,195.9387,197.2434,195.5715,196.1417,815074.0
2020-08-20 11:00:00,202.93,203.0,202.08,202.37,447975.0,196.1127,196.1803,195.2912,195.5715,447975.0
2020-08-20 11:30:00,202.34,202.86,202.02,202.45,323349.0,195.5425,196.045,195.2332,195.6488,323349.0
2020-08-20 12:00:00,202.44,202.79,202.21,202.65,172697.0,195.6391,195.9774,195.4169,195.8421,172697.0
2020-08-20 12:30:00,202.65,202.81,202.35,202.43,224377.0,195.8421,195.9967,195.5522,195.6295,224377.0
2020-08-20 13:00:00,202.43,202.79,202.22,202.75,181532.0,195.6295,195.9774,195.4265,195.9387,181532.0
2020-08-20 13:30:00,202.76,203.42,202.75,203.03,274949.0,195.9484,196.5862,195.9387,196.2093,274949.0
2020-08-20 14:00:00,203.04,203.54,202.79,203.53,228434.0,196.219,196.7022,195.9774,196.6925,228434.0
2020-08-20 14:30:00,203.51,203.93,203.15,203.17,347311.0,196.6732,197.0791,196.3253,196.3446,347311.0
2020-08-20 15:00:00,203.16,204.04,203.15,204.01,388708.0,196.3349,197.1854,196.3253,197.1564,388708.0
2020-08-20 15:30:00,204.01,204.44,203.78,204.17,969088.0,197.1564,197.5719,196.9341,197.311,969088.0
2020-08-21 09:30:00,204.5,205.14,203.72,204.74,1034428.0,197.6299,198.2484,196.8761,197.8619,1034428.0
2020-08-21 10:00:00,204.79,205.08,203.61,204.0,299490.0,197.9102,198.1904,196.7698,197.1467,299490.0
2020-08-21 10:30:00,204.02,204.22,203.69,203.85,208777.0,197.1661,197.3593,196.8471,197.0018,208777.0
2020-08-21 11:00:00,203.87,204.4,203.34,204.21,238707.0,197.0211,197.5333,196.5089,197.3497,238707.0
2020-08-21 11:30:00,204.21,204.36,203.53,203.57,219509.0,197.3497,197.4946,196.6925,196.7312,219509.0
2020-08-21 12:00:00,203.61,204.39,203.46,204.21,425254.0,196.7698,197.5236,196.6249,197.3497,425254.0
2020-08-21 12:30:00,204.23,204.56,204.16,204.3,207672.0,197.369,197.6879,197.3014,197.4366,207672.0
2020-08-21 13:00:00,204.32,204.42,204.09,204.32,234689.0,197.456,197.5526,197.2337,197.456,234689.0
2020-08-21 13:30:00,204.31,204.74,204.21,204.37,249863.0,197.4463,197.8619,197.3497,197.5043,249863.0
2020-08-21 14:00:00,204.39,204.69,204.37,204.54,138714.0,197.5236,197.8135,197.5043,197.6686,138714.0
2020-08-21 14:30:00,204.55,204.86,204.36,204.54,230003.0,197.6782,197.9778,197.4946,197.6686,230003.0
2020-08-21 15:00:00,204.53,204.91,204.5,204.74,268518.0,197.6589,198.0262,197.6299,197.8619,268518.0
2020-08-21 15:30:00,204.72,204.92,204.07,204.13,620913.0,197.8425,198.0358,197.2144,197.2724,620913.0
2020-08-24 09:30:00,205.01,206.4,204.75,205.68,862742.0,198.1228,199.4661,197.8715,198.7703,862742.0
2020-08-24 10:00:00,205.74,206.12,205.39,205.83,512810.0,198.8283,199.1955,198.49,198.9152,512810.0
2020-08-24 10:30:00,205.82,206.26,204.82,205.13,480276.0,198.9056,199.3308,197.9392,198.2388,480276.0
2020-08-24 11:00:00,205.11,205.59,204.95,205.23,175868.0,198.2194,198.6833,198.0648,198.3354,175868.0
2020-08-24 11:30:00,205.26,205.93,205.25,205.74,203280.0,198.3644,199.0119,198.3547,198.8283,203280.0
2020-08-24 12:00:00,205.81,206.17,205.09,205.11,149079.0,198.8959,199.2438,198.2001,198.2194,149079.0
2020-08-24 12:30:00,205.1,205.59,205.04,205.46,163757.0,198.2098,198.6833,198.1518,198.5577,163757.0
2020-08-24 13:00:00,205.46,205.76,205.35,205.46,160057.0,198.5577,198.8476,198.4514,198.5577,160057.0
2020-08-24 13:30:00,205.45,205.96,205.37,205.54,211149.0,198.548,199.0409,198.4707,198.635,211149.0
2020-08-24 14:00:00,205.56,205.59,205.11,205.14,166397.0,198.6543,198.6833,198.2194,198.2484,166397.0
2020-08-24 14:30:00,205.12,205.14,204.67,204.99,189302.0,198.2291,198.2484,197.7942,198.1035,189302.0
2020-08-24 15:00:00,204.98,205.17,204.7,205.17,228317.0,198.0938,198.2774,197.8232,198.2774,228317.0
2020-08-24 15:30:00,205.16,206.45,205.08,206.42,597985.0,198.2678,199.5144,198.1904,199.4854,597985.0
2020-08-25 09:30:00,207.19,207.82,206.08,207.79,650809.0,200.2296,200.8384,199.1568,200.8094,650809.0
2020-08-25 10:00:00,207.79,207.79,206.67,207.24,345530.0,200.8094,200.8094,199.727,200.2779,345530.0
2020-08-25 10:30:00,207.23,207.35,206.47,206.99,208814.0,200.2682,200.3842,199.5337,200.0363,208814.0
2020-08-25 11:00:00,206.99,207.25,206.24,206.35,478513.0,200.0363,200.2875,199.3115,199.4178,478513.0
2020-08-25 11:30:00,206.36,206.45,205.54,206.37,242102.0,199.4274,199.5144,198.635,199.4371,242102.0
2020-08-25 12:00:00,206.38,206.98,206.13,206.78,168275.0,199.4468,200.0266,199.2052,199.8333,168275.0
2020-08-25 12:30:00,206.77,207.1,206.63,207.04,168470.0,199.8237,200.1426,199.6884,200.0846,168470.0
2020-08-25 13:00:00,207.03,207.31,206.8,207.31,120735.0,200.0749,200.3455,199.8527,200.3455,120735.0
2020-08-25 13:30:00,207.31,207.58,206.88,206.96,156948.0,200.3455,200.6065,199.93,200.0073,156948.0
2020-08-25 14:00:00,206.92,207.77,206.83,207.73,214986.0,199.9686,200.7901,199.8817,200.7514,214986.0
2020-08-25 14:30:00,207.73,207.8,207.43,207.75,185230.0,200.7514,200.8191,200.4615,200.7707,185230.0
2020-08-25 15:00:00,207.75,207.87,207.46,207.84,201876.0,200.7707,200.8867,200.4905,200.8577,201876.0
2020-08-25 15:30:00,207.84,208.2,207.65,208.12,727380.0,200.8577,201.2056,200.6741,201.1283,727380.0
2020-08-26 09:30:00,208.1,209.33,207.3,209.26,750855.0,201.109,202.2977,200.3359,202.23,750855.0
2020-08-26 10:00:00,209.27,209.54,208.5,208.58,294547.0,202.2397,202.5006,201.4956,201.5729,294547.0
2020-08-26 10:30:00,208.55,209.01,208.45,208.93,188904.0,201.5439,201.9884,201.4472,201.9111,188904.0
2020-08-26 11:00:00,208.93,209.21,208.56,208.6,193843.0,201.9111,202.1817,201.5535,201.5922,193843.0
2020-08-26 11:30:00,208.59,209.06,208.54,208.81,133690.0,201.5825,202.0367,201.5342,201.7951,133690.0
2020-08-26 12:00:00,208.8,210.3,208.79,209.92,417241.0,201.7855,203.2351,201.7758,202.8678,417241.0
2020-08-26 12:30:00,209.88,210.05,209.31,209.74,252728.0,202.8292,202.9935,202.2783,202.6939,252728.0
2020-08-26 13:00:00,209.78,210.1,209.63,209.66,198163.0,202.7325,203.0418,202.5876,202.6166,198163.0
2020-08-26 13:30:00,209.66,210.16,209.53,210.14,154737.0,202.6166,203.0998,202.4909,203.0805,154737.0
2020-08-26 14:00:00,210.15,210.77,210.08,210.77,207741.0,203.0901,203.6893,203.0225,203.6893,207741.0
2020-08-26 14:30:00,210.78,210.8,209.61,209.7,249390.0,203.699,203.7183,202.5683,202.6552,249390.0
2020-08-26 15:00:00,209.69,210.64,209.61,210.59,292657.0,202.6456,203.5637,202.5683,203.5153,292657.0
2020-08-26 15:30:00,210.61,210.62,210.14,210.27,667243.0,203.5347,203.5443,203.0805,203.2061,667243.0
2020-08-27 09:30:00,211.21,212.18,210.06,211.6,996574.0,204.1145,205.0519,203.0031,204.4914,996574.0
2020-08-27 10:00:00,211.56,211.65,209.52,210.15,560199.0,204.4528,204.5397,202.4813,203.0901,560199.0
2020-08-27 10:30:00,210.16,211.37,210.02,211.04,357481.0,203.0998,204.2691,202.9645,203.9502,357481.0
2020-08-27 11:00:00,211.02,211.59,210.08,210.16,533791.0,203.9309,204.4817,203.0225,203.0998,533791.0
2020-08-27 11:30:00,210.21,211.3,210.0,210.53,225679.0,203.1481,204.2015,202.9452,203.4574,225679.0
2020-08-27 12:00:00,210.55,210.69,209.71,209.87,392080.0,203.4767,203.612,202.6649,202.8195,392080.0
2020-08-27 12:30:00,209.91,210.39,209.05,209.5,415909.0,202.8582,203.3221,202.0271,202.462,415909.0
2020-08-27 13:00:00,209.45,210.61,209.32,210.56,216112.0,202.4136,203.5347,202.288,203.4863,216112.0
2020-08-27 13:30:00,210.58,210.8,210.26,210.71,176004.0,203.5057,203.7183,203.1964,203.6313,176004.0
2020-08-27 14:00:00,210.66,211.51,210.64,211.32,261152.0,203.583,204.4044,203.5637,204.2208,261152.0
2020-08-27 14:30:00,211.32,211.38,210.91,211.13,234940.0,204.2208,204.2788,203.8246,204.0372,234940.0
2020-08-27 15:00:00,211.14,211.81,210.91,211.68,369877.0,204.0469,204.6944,203.8246,204.5687,369877.0
2020-08-27 15:30:00,211.67,211.7,210.95,211.08,717833.0,204.5591,204.588,203.8632,203.9889,717833.0
2020-08-28 09:30:00,212.0,212.93,211.22,212.7,614104.0,204.878,205.7767,204.1242,205.5545,614104.0
2020-08-28 10:00:00,212.69,213.54,212.51,213.15,355225.0,205.5448,206.3662,205.3708,205.9893,355225.0
2020-08-28 10:30:00,213.14,213.41,212.28,212.42,270620.0,205.9797,206.2406,205.1486,205.2839,270620.0
2020-08-28 11:00:00,212.44,213.52,212.44,213.5,230215.0,205.3032,206.3469,205.3032,206.3276,230215.0
2020-08-28 11:30:00,213.51,214.34,213.43,214.16,449400.0,206.3372,207.1394,206.2599,206.9654,449400.0
2020-08-28 12:00:00,214.14,214.5,214.02,214.1,259426.0,206.9461,207.294,206.8301,206.9074,259426.0
2020-08-28 12:30:00,214.12,214.94,213.97,214.86,344396.0,206.9267,207.7192,206.7818,207.6419,344396.0
2020-08-28 13:00:00,214.84,214.97,214.35,214.53,234187.0,207.6226,207.7482,207.149,207.323,234187.0
2020-08-28 13:30:00,214.52,214.95,214.39,214.8,190678.0,207.3133,207.7289,207.1877,207.5839,190678.0
2020-08-28 14:00:00,214.8,215.3,214.62,214.77,306729.0,207.5839,208.0671,207.41,207.5549,306729.0
2020-08-28 14:30:00,214.78,215.19,214.57,215.17,214404.0,207.5646,207.9608,207.3616,207.9415,214404.0
2020-08-28 15:00:00,215.19,216.12,215.0,216.03,460510.0,207.9608,208.8596,207.7772,208.7726,460510.0
2020-08-28 15:30:00,216.03,216.16,215.64,215.66,994608.0,208.7726,208.8982,208.3957,208.415,994608.0
2020-08-31 09:30:00,215.57,215.96,213.84,214.04,731407.0,208.328,208.7049,206.6562,206.8494,731407.0
2020-08-31 10:00:00,214.02,214.41,213.14,213.29,369654.0,206.8301,207.207,205.9797,206.1246,369654.0
2020-08-31 10:30:00,213.29,213.81,213.19,213.53,247745.0,206.1246,206.6272,206.028,206.3566,247745.0
2020-08-31 11:00:00,213.55,213.61,212.45,212.72,271146.0,206.3759,206.4339,205.3129,205.5738,271146.0
2020-08-31 11:30:00,212.73,213.18,212.47,212.77,177147.0,205.5834,206.0183,205.3322,205.6221,177147.0
2020-08-31 12:00:00,212.78,213.23,212.66,212.95,190043.0,205.6318,206.0666,205.5158,205.7961,190043.0
2020-08-31 12:30:00,212.94,213.04,212.67,212.98,156318.0,205.7864,205.883,205.5255,205.825,156318.0
2020-08-31 13:00:00,213.01,213.16,212.78,212.91,134150.0,205.854,205.999,205.6318,205.7574,134150.0
2020-08-31 13:30:00,212.89,213.05,212.74,212.81,172128.0,205.7381,205.8927,205.5931,205.6608,172128.0
2020-08-31 14:00:00,212.81,212.83,212.22,212.26,219495.0,205.6608,205.6801,205.0906,205.1292,219495.0
2020-08-31 14:30:00,212.26,212.58,212.06,212.08,222568.0,205.1292,205.4385,204.936,204.9553,222568.0
2020-08-31 15:00:00,212.08,212.25,211.56,211.94,326374.0,204.9553,205.1196,204.4528,204.82,326374.0
2020-08-31 15:30:00,211.95,213.35,211.83,212.0,1269651.0,204.8296,206.1826,204.7137,204.878,1269651.0
2020-09-01 09:30:00,212.21,213.89,211.12,213.02,693885.0,205.0809,206.7045,204.0275,205.8637,693885.0
2020-09-01 10:00:00,213.06,213.65,212.59,213.33,340107.0,205.9024,206.4725,205.4481,206.1633,340107.0
2020-09-01 10:30:00,213.3,213.32,212.02,212.12,341545.0,206.1343,206.1536,204.8973,204.9939,341545.0
2020-09-01 11:00:00,212.13,212.54,211.83,212.32,333183.0,205.0036,205.3998,204.7137,205.1872,333183.0
2020-09-01 11:30:00,212.32,212.44,211.66,211.91,223786.0,205.1872,205.3032,204.5494,204.791,223786.0
2020-09-01 12:00:00,211.98,212.49,211.91,212.44,142769.0,204.8586,205.3515,204.791,205.3032,142769.0
2020-09-01 12:30:00,212.42,212.64,212.32,212.61,147980.0,205.2839,205.4965,205.1872,205.4675,147980.0
2020-09-01 13:00:00,212.57,212.77,212.5,212.59,136861.0,205.4288,205.6221,205.3612,205.4481,136861.0
2020-09-01 13:30:00,212.59,212.91,212.17,212.38,186891.0,205.4481,205.7574,205.0423,205.2452,186891.0
2020-09-01 14:00:00,212.38,212.89,212.16,212.79,169765.0,205.2452,205.7381,205.0326,205.6414,169765.0
2020-09-01 14:30:00,212.79,213.1,212.67,213.07,145614.0,205.6414,205.941,205.5255,205.912,145614.0
2020-09-01 15:00:00,213.07,213.12,212.72,212.87,177602.0,205.912,205.9603,205.5738,205.7187,177602.0
2020-09-01 15:30:00,212.89,213.53,212.57,213.38,445806.0,205.7381,206.3566,205.4288,206.2116,445806.0
2020-09-02 09:30:00,214.1,215.9,213.77,215.22,1149311.0,206.9074,208.647,206.5885,207.9898,1149311.0
2020-09-02 10:00:00,215.29,216.4,214.47,216.38,503138.0,208.0574,209.1302,207.265,209.1108,503138.0
2020-09-02 10:30:00,216.36,216.36,214.7,214.87,483908.0,209.0915,209.0915,207.4873,207.6516,483908.0
2020-09-02 11:00:00,214.88,215.05,213.98,214.43,315728.0,207.6612,207.8255,206.7915,207.2263,315728.0
2020-09-02 11:30:00,214.41,214.82,214.06,214.65,280962.0,207.207,207.6032,206.8688,207.4389,280962.0
2020-09-02 12:00:00,214.61,215.26,214.49,215.17,151160.0,207.4003,208.0285,207.2843,207.9415,151160.0
2020-09-02 12:30:00,215.18,215.48,215.0,215.38,122656.0,207.9511,208.2411,207.7772,208.1444,122656.0
2020-09-02 13:00:00,215.37,216.05,215.31,215.7,289276.0,208.1348,208.7919,208.0768,208.4537,289276.0
2020-09-02 13:30:00,215.7,216.04,215.59,215.67,276057.0,208.4537,208.7822,208.3474,208.4247,276057.0
2020-09-02 14:00:00,215.67,215.67,215.06,215.26,221186.0,208.4247,208.4247,207.8352,208.0285,221186.0
2020-09-02 14:30:00,215.26,215.97,215.15,215.54,287029.0,208.0285,208.7146,207.9221,208.299,287029.0
2020-09-02 15:00:00,215.56,216.5,215.37,216.12,344913.0,208.3184,209.2268,208.1348,208.8596,344913.0
2020-09-02 15:30:00,216.11,217.35,215.96,216.38,1176667.0,208.8499,210.0482,208.7049,209.1108,1176667.0
2020-09-03 09:30:00,214.93,214.96,212.54,212.94,712359.0,207.7095,207.7385,205.3998,205.7864,712359.0
2020-09-03 10:00:00,212.93,213.53,210.44,211.37,540796.0,205.7767,206.3566,203.3704,204.2691,540796.0
2020-09-03 10:30:00,211.35,212.09,209.65,210.75,702206.0,204.2498,204.9649,202.6069,203.67,702206.0
2020-09-03 11:00:00,210.7,210.75,208.08,209.0,826701.0,203.6216,203.67,201.0897,201.9788,826701.0
2020-09-03 11:30:00,209.02,210.5,208.82,209.73,313993.0,201.9981,203.4284,201.8048,202.6842,313993.0
2020-09-03 12:00:00,209.71,210.32,209.08,209.57,220123.0,202.6649,203.2544,202.0561,202.5296,220123.0
2020-09-03 12:30:00,209.58,209.72,208.64,209.11,318930.0,202.5393,202.6746,201.6308,202.0851,318930.0
2020-09-03 13:00:00,209.17,210.41,208.5,210.22,398369.0,202.143,203.3414,201.4956,203.1578,398369.0
2020-09-03 13:30:00,210.18,210.19,208.86,209.25,232910.0,203.1191,203.1288,201.8435,202.2204,232910.0
2020-09-03 14:00:00,209.24,209.68,208.66,209.12,287982.0,202.2107,202.6359,201.6502,202.0947,287982.0
2020-09-03 14:30:00,209.06,209.8,208.24,208.24,348927.0,202.0367,202.7519,201.2443,201.2443,348927.0
2020-09-03 15:00:00,208.23,208.57,207.15,207.24,464824.0,201.2346,201.5632,200.1909,200.2779,464824.0
2020-09-03 15:30:00,207.24,209.2,207.09,208.89,1573463.0,200.2779,202.172,200.1329,201.8724,1573463.0
2020-09-04 09:30:00,208.49,210.5,206.52,206.99,838932.0,201.4859,203.4284,199.5821,200.0363,838932.0
2020-09-04 10:00:00,206.92,207.92,203.62,204.18,731021.0,199.9686,200.935,196.7795,197.3207,731021.0
2020-09-04 10:30:00,204.2,204.59,200.15,201.51,1051905.0,197.34,197.7169,193.4261,194.7404,1051905.0
2020-09-04 11:00:00,201.51,201.61,200.16,200.84,799134.0,194.7404,194.837,193.4357,194.0929,799134.0
2020-09-04 11:30:00,200.82,203.32,200.81,203.18,706665.0,194.0736,196.4896,194.0639,196.3543,706665.0
2020-09-04 12:00:00,203.17,204.03,202.36,203.6,658023.0,196.3446,197.1757,195.5618,196.7602,658023.0
2020-09-04 12:30:00,203.62,204.61,202.74,203.5,474564.0,196.7795,197.7362,195.9291,196.6635,474564.0
2020-09-04 13:00:00,203.48,203.48,202.0,202.27,380649.0,196.6442,196.6442,195.2139,195.4748,380649.0
2020-09-04 13:30:00,202.24,203.13,201.92,202.96,309326.0,195.4459,196.306,195.1366,196.1417,309326.0
2020-09-04 14:00:00,202.94,204.2,202.72,204.15,263246.0,196.1223,197.34,195.9097,197.2917,263246.0
2020-09-04 14:30:00,204.14,206.32,203.95,206.2,319161.0,197.282,199.3888,197.0984,199.2728,319161.0
2020-09-04 15:00:00,206.24,206.8,205.55,206.34,421335.0,199.3115,199.8527,198.6447,199.4081,421335.0
2020-09-04 15:30:00,206.32,206.59,204.45,204.56,775483.0,199.3888,199.6497,197.5816,197.6879,775483.0
2020-09-08 09:30:00,200.78,201.94,200.0,201.0,1467757.0,194.0349,195.1559,193.2811,194.2475,1467757.0
2020-09-08 10:00:00,201.0,202.25,200.21,201.77,682614.0,194.2475,195.4555,193.484,194.9916,682614.0
2020-09-08 10:30:00,201.76,202.16,200.41,200.84,483271.0,194.982,195.3685,193.6773,194.0929,483271.0
2020-09-08 11:00:00,200.85,201.8,200.49,200.96,315103.0,194.1025,195.0206,193.7546,194.2089,315103.0
2020-09-08 11:30:00,200.91,201.05,199.21,200.12,623084.0,194.1605,194.2958,192.5176,193.3971,623084.0
2020-09-08 12:00:00,200.16,200.96,200.05,200.48,336432.0,193.4357,194.2089,193.3294,193.745,336432.0
2020-09-08 12:30:00,200.48,201.36,200.3,201.17,237511.0,193.745,194.5954,193.571,194.4118,237511.0
2020-09-08 13:00:00,201.15,201.7,200.78,201.17,277230.0,194.3925,194.924,194.0349,194.4118,277230.0
2020-09-08 13:30:00,201.16,202.19,200.91,201.71,239097.0,194.4021,195.3975,194.1605,194.9337,239097.0
2020-09-08 14:00:00,201.77,202.08,200.87,200.91,309776.0,194.9916,195.2912,194.1219,194.1605,309776.0
2020-09-08 14:30:00,200.88,200.88,199.63,200.67,321415.0,194.1315,194.1315,192.9235,193.9286,321415.0
2020-09-08 15:00:00,200.65,201.21,199.78,201.16,351151.0,193.9093,194.4505,193.0685,194.4021,351151.0
2020-09-08 15:30:00,201.19,201.6,199.79,200.25,1063351.0,194.4311,194.8274,193.0782,193.5227,1063351.0
2020-09-09 09:30:00,204.35,204.73,201.94,203.09,712271.0,197.485,197.8522,195.1559,196.2673,712271.0
2020-09-09 10:00:00,203.03,204.85,202.97,204.53,449568.0,196.2093,197.9682,196.1513,197.6589,449568.0
2020-09-09 10:30:00,204.51,205.09,204.06,204.2,282061.0,197.6396,198.2001,197.2047,197.34,282061.0
2020-09-09 11:00:00,204.21,205.14,204.17,204.68,282483.0,197.3497,198.2484,197.311,197.8039,282483.0
2020-09-09 11:30:00,204.68,205.13,204.54,204.95,209425.0,197.8039,198.2388,197.6686,198.0648,209425.0
2020-09-09 12:00:00,204.95,205.53,204.81,205.14,185706.0,198.0648,198.6253,197.9295,198.2484,185706.0
2020-09-09 12:30:00,205.16,205.57,205.1,205.29,146681.0,198.2678,198.664,198.2098,198.3934,146681.0
2020-09-09 13:00:00,205.28,206.01,205.2,205.82,227903.0,198.3837,199.0892,198.3064,198.9056,227903.0
2020-09-09 13:30:00,205.8,206.0,205.4,205.57,194285.0,198.8863,199.0795,198.4997,198.664,194285.0
2020-09-09 14:00:00,205.59,205.93,205.29,205.44,206918.0,198.6833,199.0119,198.3934,198.5383,206918.0
2020-09-09 14:30:00,205.48,206.1,205.48,205.86,171531.0,198.577,199.1762,198.577,198.9442,171531.0
2020-09-09 15:00:00,205.9,206.29,205.87,206.0,239113.0,198.9829,199.3598,198.9539,199.0795,239113.0
2020-09-09 15:30:00,205.98,206.11,203.94,204.01,951216.0,199.0602,199.1858,197.0887,197.1564,951216.0
2020-09-10 09:30:00,204.86,207.0,204.69,206.12,767782.0,197.9778,200.0459,197.8135,199.1955,767782.0
2020-09-10 10:00:00,206.14,206.96,206.11,206.25,230413.0,199.2148,200.0073,199.1858,199.3211,230413.0
2020-09-10 10:30:00,206.25,206.72,204.32,204.43,479048.0,199.3211,199.7753,197.456,197.5623,479048.0
2020-09-10 11:00:00,204.37,205.64,203.94,205.64,266235.0,197.5043,198.7316,197.0887,198.7316,266235.0
2020-09-10 11:30:00,205.64,205.87,204.98,205.1,181638.0,198.7316,198.9539,198.0938,198.2098,181638.0
2020-09-10 12:00:00,205.07,205.54,204.3,204.47,239785.0,198.1808,198.635,197.4366,197.6009,239785.0
2020-09-10 12:30:00,204.46,204.74,203.61,204.31,140101.0,197.5913,197.8619,196.7698,197.4463,140101.0
2020-09-10 13:00:00,204.34,204.95,204.09,204.23,116364.0,197.4753,198.0648,197.2337,197.369,116364.0
2020-09-10 13:30:00,204.23,204.84,203.85,203.95,152509.0,197.369,197.9585,197.0018,197.0984,152509.0
2020-09-10 14:00:00,203.89,204.23,201.62,201.68,295224.0,197.0404,197.369,194.8467,194.9047,295224.0
2020-09-10 14:30:00,201.65,202.83,201.61,202.72,335718.0,194.8757,196.016,194.837,195.9097,335718.0
2020-09-10 15:00:00,202.72,202.81,200.45,201.22,381437.0,195.9097,195.9967,193.716,194.4601,381437.0
2020-09-10 15:30:00,201.2,202.5,200.98,201.51,567332.0,194.4408,195.6971,194.2282,194.7404,567332.0
2020-09-11 09:30:00,201.58,202.41,200.23,200.28,607872.0,194.808,195.6101,193.5034,193.5517,607872.0
2020-09-11 10:00:00,200.21,201.15,199.91,201.03,390196.0,193.484,194.3925,193.1941,194.2765,390196.0
2020-09-11 10:30:00,201.09,201.8,200.65,201.33,214554.0,194.3345,195.0206,193.9093,194.5664,214554.0
2020-09-11 11:00:00,201.36,202.02,200.88,201.02,213867.0,194.5954,195.2332,194.1315,194.2668,213867.0
2020-09-11 11:30:00,200.97,201.16,200.5,200.58,234616.0,194.2185,194.4021,193.7643,193.8416,234616.0
2020-09-11 12:00:00,200.58,201.29,200.3,201.02,179479.0,193.8416,194.5278,193.571,194.2668,179479.0
2020-09-11 12:30:00,201.01,201.42,200.33,200.58,483833.0,194.2572,194.6534,193.6,193.8416,483833.0
2020-09-11 13:00:00,200.56,200.71,199.02,199.54,704823.0,193.8223,193.9673,192.334,192.8366,704823.0
2020-09-11 13:30:00,199.56,200.46,198.91,199.87,260707.0,192.8559,193.7256,192.2277,193.1555,260707.0
2020-09-11 14:00:00,199.87,200.72,199.55,200.05,198449.0,193.1555,193.9769,192.8462,193.3294,198449.0
2020-09-11 14:30:00,200.1,200.86,200.08,200.22,296202.0,193.3777,194.1122,193.3584,193.4937,296202.0
2020-09-11 15:00:00,200.21,201.39,199.8,201.22,247137.0,193.484,194.6244,193.0878,194.4601,247137.0
2020-09-11 15:30:00,201.21,201.5,200.36,200.64,578448.0,194.4505,194.7307,193.629,193.8996,578448.0
2020-09-14 09:30:00,203.35,205.13,203.14,204.61,539523.0,196.5186,198.2388,196.3156,197.7362,539523.0
2020-09-14 10:00:00,204.58,205.76,204.18,205.43,348626.0,197.7072,198.8476,197.3207,198.5287,348626.0
2020-09-14 10:30:00,205.44,205.63,204.94,205.61,289025.0,198.5383,198.722,198.0551,198.7026,289025.0
2020-09-14 11:00:00,205.54,205.71,204.83,205.2,318790.0,198.635,198.7993,197.9488,198.3064,318790.0
2020-09-14 11:30:00,205.17,205.85,204.87,205.68,377414.0,198.2774,198.9346,197.9875,198.7703,377414.0
2020-09-14 12:00:00,205.67,205.94,205.23,205.53,244487.0,198.7606,199.0216,198.3354,198.6253,244487.0
2020-09-14 12:30:00,205.54,205.83,205.15,205.4,250629.0,198.635,198.9152,198.2581,198.4997,250629.0
2020-09-14 13:00:00,205.39,205.62,204.65,205.12,303270.0,198.49,198.7123,197.7749,198.2291,303270.0
2020-09-14 13:30:00,205.13,205.61,204.73,205.51,146274.0,198.2388,198.7026,197.8522,198.606,146274.0
2020-09-14 14:00:00,205.49,205.95,205.29,205.58,179768.0,198.5867,199.0312,198.3934,198.6736,179768.0
2020-09-14 14:30:00,205.61,205.97,205.18,205.66,200743.0,198.7026,199.0505,198.2871,198.751,200743.0
2020-09-14 15:00:00,205.68,205.71,204.86,205.43,235046.0,198.7703,198.7993,197.9778,198.5287,235046.0
2020-09-14 15:30:00,205.43,206.41,205.0,205.02,1054227.0,198.5287,199.4758,198.1131,198.1325,1054227.0
2020-09-15 09:30:00,206.75,208.21,206.63,207.65,463046.0,199.8043,201.2153,199.6884,200.6741,463046.0
2020-09-15 10:00:00,207.62,207.89,206.75,206.98,223262.0,200.6451,200.906,199.8043,200.0266,223262.0
2020-09-15 10:30:00,206.99,207.14,206.06,206.67,187202.0,200.0363,200.1812,199.1375,199.727,187202.0
2020-09-15 11:00:00,206.69,207.15,206.15,206.47,196398.0,199.7464,200.1909,199.2245,199.5337,196398.0
2020-09-15 11:30:00,206.4,206.43,205.53,205.69,183438.0,199.4661,199.4951,198.6253,198.78,183438.0
2020-09-15 12:00:00,205.7,206.06,205.62,205.8,156804.0,198.7896,199.1375,198.7123,198.8863,156804.0
2020-09-15 12:30:00,205.81,206.07,205.5,205.56,126070.0,198.8959,199.1472,198.5963,198.6543,126070.0
2020-09-15 13:00:00,205.57,206.13,205.54,205.97,171435.0,198.664,199.2052,198.635,199.0505,171435.0
2020-09-15 13:30:00,205.97,206.0,205.57,205.6,118423.0,199.0505,199.0795,198.664,198.693,118423.0
2020-09-15 14:00:00,205.62,205.68,205.26,205.57,137583.0,198.7123,198.7703,198.3644,198.664,137583.0
2020-09-15 14:30:00,205.58,205.94,205.4,205.89,144594.0,198.6736,199.0216,198.4997,198.9732,144594.0
2020-09-15 15:00:00,205.91,205.91,205.02,205.39,184638.0,198.9926,198.9926,198.1325,198.49,184638.0
2020-09-15 15:30:00,205.37,206.13,204.77,205.44,728599.0,198.4707,199.2052,197.8909,198.5383,728599.0
2020-09-16 09:30:00,206.74,207.75,206.36,207.22,462560.0,199.7947,200.7707,199.4274,200.2586,462560.0
2020-09-16 10:00:00,207.28,207.5,206.77,206.96,271420.0,200.3165,200.5291,199.8237,200.0073,271420.0
2020-09-16 10:30:00,206.93,207.05,205.85,206.35,215220.0,199.9783,200.0943,198.9346,199.4178,215220.0
2020-09-16 11:00:00,206.26,206.96,206.26,206.89,196743.0,199.3308,200.0073,199.3308,199.9396,196743.0
2020-09-16 11:30:00,206.89,207.0,206.51,206.61,190301.0,199.9396,200.0459,199.5724,199.669,190301.0
2020-09-16 12:00:00,206.6,206.84,206.24,206.51,196909.0,199.6594,199.8913,199.3115,199.5724,196909.0
2020-09-16 12:30:00,206.51,206.78,206.25,206.68,159225.0,199.5724,199.8333,199.3211,199.7367,159225.0
2020-09-16 13:00:00,206.67,206.85,206.44,206.63,139018.0,199.727,199.901,199.5048,199.6884,139018.0
2020-09-16 13:30:00,206.63,206.7,206.43,206.59,149006.0,199.6884,199.756,199.4951,199.6497,149006.0
2020-09-16 14:00:00,206.57,207.62,206.46,207.41,394601.0,199.6304,200.6451,199.5241,200.4422,394601.0
2020-09-16 14:30:00,207.43,207.74,206.53,206.77,242735.0,200.4615,200.7611,199.5917,199.8237,242735.0
2020-09-16 15:00:00,206.74,206.94,205.24,205.75,286954.0,199.7947,199.988,198.3451,198.8379,286954.0
2020-09-16 15:30:00,205.73,206.45,204.95,205.13,675441.0,198.8186,199.5144,198.0648,198.2388,675441.0
2020-09-17 09:30:00,202.85,203.81,202.0,203.68,588957.0,196.0354,196.9631,195.2139,196.8375,588957.0
2020-09-17 10:00:00,203.69,204.05,202.92,203.38,456698.0,196.8471,197.195,196.103,196.5476,456698.0
2020-09-17 10:30:00,203.39,204.68,202.94,204.39,415068.0,196.5572,197.8039,196.1223,197.5236,415068.0
2020-09-17 11:00:00,204.42,205.58,204.41,204.9,321991.0,197.5526,198.6736,197.543,198.0165,321991.0
2020-09-17 11:30:00,204.89,205.31,204.02,204.03,242767.0,198.0068,198.4127,197.1661,197.1757,242767.0
2020-09-17 12:00:00,204.02,204.06,202.68,203.05,347756.0,197.1661,197.2047,195.8711,196.2286,347756.0
2020-09-17 12:30:00,203.07,204.02,202.85,203.96,253611.0,196.248,197.1661,196.0354,197.1081,253611.0
2020-09-17 13:00:00,203.89,204.08,203.32,204.01,180114.0,197.0404,197.224,196.4896,197.1564,180114.0
2020-09-17 13:30:00,204.02,204.29,203.79,203.85,158966.0,197.1661,197.427,196.9438,197.0018,158966.0
2020-09-17 14:00:00,203.88,204.41,203.56,203.58,165974.0,197.0308,197.543,196.7215,196.7408,165974.0
2020-09-17 14:30:00,203.53,203.82,203.01,203.55,158825.0,196.6925,196.9728,196.19,196.7118,158825.0
2020-09-17 15:00:00,203.56,204.02,203.14,203.35,267357.0,196.7215,197.1661,196.3156,196.5186,267357.0
2020-09-17 15:30:00,203.29,205.37,203.26,205.27,689170.0,196.4606,198.4707,196.4316,198.3741,689170.0
2020-09-18 09:30:00,205.47,205.72,204.41,204.89,1725633.0,198.5673,198.8089,197.543,198.0068,1725633.0
2020-09-18 10:00:00,204.94,205.35,204.58,204.71,288073.0,198.0551,198.4514,197.7072,197.8329,288073.0
2020-09-18 10:30:00,204.76,204.81,203.94,204.15,287778.0,197.8812,197.9295,197.0887,197.2917,287778.0
2020-09-18 11:00:00,204.13,204.79,203.92,204.53,248013.0,197.2724,197.9102,197.0694,197.6589,248013.0
2020-09-18 11:30:00,204.53,204.58,203.8,204.04,268709.0,197.6589,197.7072,196.9534,197.1854,268709.0
2020-09-18 12:00:00,203.97,204.42,203.61,203.75,222215.0,197.1177,197.5526,196.7698,196.9051,222215.0
2020-09-18 12:30:00,203.78,203.78,202.85,203.1,322135.0,196.9341,196.9341,196.0354,196.277,322135.0
2020-09-18 13:00:00,203.08,203.22,202.37,202.37,285841.0,196.2576,196.3929,195.5715,195.5715,285841.0
2020-09-18 13:30:00,202.36,202.75,201.72,202.71,237872.0,195.5618,195.9387,194.9433,195.9001,237872.0
2020-09-18 14:00:00,202.73,202.97,202.31,202.87,210054.0,195.9194,196.1513,195.5135,196.0547,210054.0
2020-09-18 14:30:00,202.83,203.39,202.65,203.37,176959.0,196.016,196.5572,195.8421,196.5379,176959.0
2020-09-18 15:00:00,203.39,203.66,203.16,203.64,250020.0,196.5572,196.8181,196.3349,196.7988,250020.0
2020-09-18 15:30:00,203.63,203.88,202.35,202.52,762789.0,196.7892,197.0308,195.5522,195.7164,762789.0
2020-09-21 09:30:00,199.91,201.25,197.2,198.9,910318.0,193.1941,194.4891,190.5752,192.2181,910318.0
2020-09-21 10:00:00,198.9,199.04,196.19,196.27,608842.0,192.2181,192.3534,189.5991,189.6764,608842.0
2020-09-21 10:30:00,196.26,196.59,194.7,196.13,822793.0,189.6667,189.9857,188.1592,189.5411,822793.0
2020-09-21 11:00:00,196.13,197.42,195.37,195.81,509745.0,189.5411,190.7878,188.8066,189.2319,509745.0
2020-09-21 11:30:00,195.76,196.41,195.06,196.18,455360.0,189.1835,189.8117,188.5071,189.5894,455360.0
2020-09-21 12:00:00,196.22,197.39,196.21,197.23,338726.0,189.6281,190.7588,189.6184,190.6042,338726.0
2020-09-21 12:30:00,197.27,197.47,196.39,196.55,282040.0,190.6428,190.8361,189.7924,189.947,282040.0
2020-09-21 13:00:00,196.56,197.18,196.19,196.98,214987.0,189.9567,190.5558,189.5991,190.3626,214987.0
2020-09-21 13:30:00,196.98,197.29,196.11,196.41,255903.0,190.3626,190.6621,189.5218,189.8117,255903.0
2020-09-21 14:00:00,196.43,196.54,195.55,196.0,231287.0,189.831,189.9373,188.9806,189.4155,231287.0
2020-09-21 14:30:00,196.0,196.01,195.27,195.75,293467.0,189.4155,189.4251,188.71,189.1739,293467.0
2020-09-21 15:00:00,195.72,196.78,195.66,196.69,508398.0,189.1449,190.1693,189.0869,190.0823,508398.0
2020-09-21 15:30:00,196.7,197.51,196.41,197.5,1020312.0,190.092,190.8748,189.8117,190.8651,1020312.0
2020-09-22 09:30:00,198.09,198.85,196.8,197.52,713566.0,191.4353,192.1697,190.1886,190.8844,713566.0
2020-09-22 10:00:00,197.56,198.56,197.34,198.56,331746.0,190.9231,191.8895,190.7105,191.8895,331746.0
2020-09-22 10:30:00,198.57,198.88,197.42,197.46,365946.0,191.8991,192.1987,190.7878,190.8264,365946.0
2020-09-22 11:00:00,197.48,198.18,197.32,197.79,276239.0,190.8458,191.5222,190.6911,191.1453,276239.0
2020-09-22 11:30:00,197.8,198.5,197.4,198.44,244619.0,191.155,191.8315,190.7684,191.7735,244619.0
2020-09-22 12:00:00,198.44,198.99,198.36,198.85,196834.0,191.7735,192.305,191.6962,192.1697,196834.0
2020-09-22 12:30:00,198.87,198.91,198.12,198.4,178003.0,192.1891,192.2277,191.4643,191.7349,178003.0
2020-09-22 13:00:00,198.41,199.29,198.3,199.22,219642.0,191.7445,192.595,191.6382,192.5273,219642.0
2020-09-22 13:30:00,199.22,199.48,198.89,199.45,170496.0,192.5273,192.7786,192.2084,192.7496,170496.0
2020-09-22 14:00:00,199.46,199.99,199.46,199.84,255733.0,192.7592,193.2714,192.7592,193.1265,255733.0
2020-09-22 14:30:00,199.86,199.97,199.54,199.78,251234.0,193.1458,193.2521,192.8366,193.0685,251234.0
2020-09-22 15:00:00,199.77,200.4,199.52,200.3,356399.0,193.0588,193.6677,192.8172,193.571,356399.0
2020-09-22 15:30:00,200.3,200.71,199.91,200.57,673705.0,193.571,193.9673,193.1941,193.832,673705.0
2020-09-23 09:30:00,200.8,201.09,199.04,199.19,550174.0,194.0542,194.3345,192.3534,192.4983,550174.0
2020-09-23 10:00:00,199.2,200.23,199.06,200.11,268013.0,192.508,193.5034,192.3727,193.3874,268013.0
2020-09-23 10:30:00,200.16,200.48,199.04,199.29,242041.0,193.4357,193.745,192.3534,192.595,242041.0
2020-09-23 11:00:00,199.25,199.6,198.61,198.72,235870.0,192.5563,192.8945,191.9378,192.0441,235870.0
2020-09-23 11:30:00,198.7,198.86,197.93,198.05,221549.0,192.0248,192.1794,191.2806,191.3966,221549.0
2020-09-23 12:00:00,197.94,198.34,197.69,198.19,174556.0,191.2903,191.6769,191.0487,191.5319,174556.0
2020-09-23 12:30:00,198.19,198.78,198.08,198.78,137375.0,191.5319,192.1021,191.4256,192.1021,137375.0
2020-09-23 13:00:00,198.76,198.96,198.34,198.4,136751.0,192.0828,192.276,191.6769,191.7349,136751.0
2020-09-23 13:30:00,198.41,198.45,197.57,197.76,161893.0,191.7445,191.7832,190.9327,191.1164,161893.0
2020-09-23 14:00:00,197.77,197.77,196.31,196.86,361992.0,191.126,191.126,189.7151,190.2466,361992.0
2020-09-23 14:30:00,196.88,196.95,195.67,195.73,302808.0,190.2659,190.3336,189.0966,189.1546,302808.0
2020-09-23 15:00:00,195.74,196.06,194.9,195.57,371412.0,189.1642,189.4735,188.3524,188.9999,371412.0
2020-09-23 15:30:00,195.53,195.87,194.57,195.35,681122.0,188.9613,189.2898,188.0335,188.7873,681122.0
2020-09-24 09:30:00,195.15,195.15,193.13,194.64,738533.0,188.594,188.594,186.6419,188.1012,738533.0
2020-09-24 10:00:00,194.65,196.54,194.6,195.44,331392.0,188.1108,189.9373,188.0625,188.8743,331392.0
2020-09-24 10:30:00,195.46,195.46,194.48,195.38,608862.0,188.8936,188.8936,187.9465,188.8163,608862.0
2020-09-24 11:00:00,195.37,195.78,194.43,195.44,193254.0,188.8066,189.2029,187.8982,188.8743,193254.0
2020-09-24 11:30:00,195.42,196.18,195.34,196.0,168151.0,188.855,189.5894,188.7777,189.4155,168151.0
2020-09-24 12:00:00,196.04,196.21,195.62,195.72,268682.0,189.4541,189.6184,189.0482,189.1449,268682.0
2020-09-24 12:30:00,195.75,196.01,195.09,195.98,239423.0,189.1739,189.4251,188.5361,189.3962,239423.0
2020-09-24 13:00:00,195.96,197.2,195.89,197.11,234410.0,189.3768,190.5752,189.3092,190.4882,234410.0
2020-09-24 13:30:00,197.12,197.67,196.91,197.0,191031.0,190.4979,191.0294,190.2949,190.3819,191031.0
2020-09-24 14:00:00,197.0,197.21,196.23,196.34,212868.0,190.3819,190.5848,189.6378,189.7441,212868.0
2020-09-24 14:30:00,196.35,197.07,195.56,195.6,216491.0,189.7537,190.4495,188.9903,189.0289,216491.0
2020-09-24 15:00:00,195.62,195.9,194.58,194.74,252470.0,189.0482,189.3188,188.0432,188.1978,252470.0
2020-09-24 15:30:00,194.68,195.79,194.51,195.47,599688.0,188.1398,189.2125,187.9755,188.9033,599688.0
2020-09-25 09:30:00,195.02,195.38,193.51,195.14,520472.0,188.4684,188.8163,187.0091,188.5844,520472.0
2020-09-25 10:00:00,195.11,196.04,193.57,195.93,296812.0,188.5554,189.4541,187.0671,189.3478,296812.0
2020-09-25 10:30:00,195.95,196.54,195.67,196.09,209758.0,189.3672,189.9373,189.0966,189.5025,209758.0
2020-09-25 11:00:00,196.19,196.98,195.85,196.47,166462.0,189.5991,190.3626,189.2705,189.8697,166462.0
2020-09-25 11:30:00,196.48,196.69,195.96,195.99,189525.0,189.8794,190.0823,189.3768,189.4058,189525.0
2020-09-25 12:00:00,196.03,196.63,195.96,196.02,203188.0,189.4445,190.0243,189.3768,189.4348,203188.0
2020-09-25 12:30:00,196.03,196.19,195.13,196.09,189573.0,189.4445,189.5991,188.5747,189.5025,189573.0
2020-09-25 13:00:00,196.13,196.34,195.9,196.11,165684.0,189.5411,189.7441,189.3188,189.5218,165684.0
2020-09-25 13:30:00,196.12,196.68,196.0,196.61,150709.0,189.5314,190.0726,189.4155,190.005,150709.0
2020-09-25 14:00:00,196.58,197.26,196.56,197.03,227179.0,189.976,190.6332,189.9567,190.4109,227179.0
2020-09-25 14:30:00,197.03,197.57,196.86,197.53,221367.0,190.4109,190.9327,190.2466,190.8941,221367.0
2020-09-25 15:00:00,197.5,198.14,197.46,197.93,258388.0,190.8651,191.4836,190.8264,191.2806,258388.0
2020-09-25 15:30:00,197.89,197.96,197.06,197.25,530598.0,191.242,191.3096,190.4399,190.6235,530598.0
2020-09-28 09:30:00,200.63,201.56,199.83,200.25,568404.0,193.8899,194.7887,193.1168,193.5227,568404.0
2020-09-28 10:00:00,200.26,201.46,200.0,201.04,391311.0,193.5324,194.6921,193.2811,194.2862,391311.0
2020-09-28 10:30:00,201.0,201.18,199.97,200.15,206180.0,194.2475,194.4215,193.2521,193.4261,206180.0
2020-09-28 11:00:00,200.14,201.43,200.1,201.28,190086.0,193.4164,194.6631,193.3777,194.5181,190086.0
2020-09-28 11:30:00,201.25,201.46,200.77,200.92,97269.0,194.4891,194.6921,194.0252,194.1702,97269.0
2020-09-28 12:00:00,200.89,200.89,200.49,200.81,108518.0,194.1412,194.1412,193.7546,194.0639,108518.0
2020-09-28 12:30:00,200.81,201.26,200.64,201.24,171452.0,194.0639,194.4988,193.8996,194.4794,171452.0
2020-09-28 13:00:00,201.23,201.45,200.93,201.27,147868.0,194.4698,194.6824,194.1799,194.5084,147868.0
2020-09-28 13:30:00,201.28,201.63,201.28,201.34,151191.0,194.5181,194.8563,194.5181,194.5761,151191.0
2020-09-28 14:00:00,201.37,201.59,201.12,201.39,219583.0,194.6051,194.8177,194.3635,194.6244,219583.0
2020-09-28 14:30:00,201.37,201.72,201.2,201.32,176369.0,194.6051,194.9433,194.4408,194.5568,176369.0
2020-09-28 15:00:00,201.29,201.42,200.82,201.06,195560.0,194.5278,194.6534,194.0736,194.3055,195560.0
2020-09-28 15:30:00,201.02,201.02,199.99,200.46,522431.0,194.2668,194.2668,193.2714,193.7256,522431.0
2020-09-29 09:30:00,200.58,201.45,200.21,201.26,560876.0,193.8416,194.6824,193.484,194.4988,560876.0
2020-09-29 10:00:00,201.31,202.38,201.16,202.23,325232.0,194.5471,195.5811,194.4021,195.4362,325232.0
2020-09-29 10:30:00,202.29,202.34,200.42,200.8,285012.0,195.4942,195.5425,193.687,194.0542,285012.0
2020-09-29 11:00:00,200.78,201.4,200.49,201.31,197559.0,194.0349,194.6341,193.7546,194.5471,197559.0
2020-09-29 11:30:00,201.3,201.76,200.97,201.52,204893.0,194.5374,194.982,194.2185,194.75,204893.0
2020-09-29 12:00:00,201.5,201.57,200.96,201.18,197245.0,194.7307,194.7984,194.2089,194.4215,197245.0
2020-09-29 12:30:00,201.21,201.48,201.05,201.17,100026.0,194.4505,194.7114,194.2958,194.4118,100026.0
2020-09-29 13:00:00,201.17,201.18,200.53,200.94,121406.0,194.4118,194.4215,193.7933,194.1895,121406.0
2020-09-29 13:30:00,200.93,201.07,200.51,200.74,198096.0,194.1799,194.3152,193.774,193.9962,198096.0
2020-09-29 14:00:00,200.73,200.83,200.26,200.58,225393.0,193.9866,194.0832,193.5324,193.8416,225393.0
2020-09-29 14:30:00,200.59,200.89,200.45,200.55,240867.0,193.8513,194.1412,193.716,193.8126,240867.0
2020-09-29 15:00:00,200.59,200.71,200.2,200.22,196254.0,193.8513,193.9673,193.4744,193.4937,196254.0
2020-09-29 15:30:00,200.22,200.28,199.37,199.44,747215.0,193.4937,193.5517,192.6723,192.7399,747215.0
2020-09-30 09:30:00,200.86,202.03,200.25,200.87,521781.0,194.1122,195.2429,193.5227,194.1219,521781.0
2020-09-30 10:00:00,200.87,201.83,200.79,201.36,317779.0,194.1219,195.0496,194.0446,194.5954,317779.0
2020-09-30 10:30:00,201.38,201.88,201.27,201.51,207379.0,194.6147,195.0979,194.5084,194.7404,207379.0
2020-09-30 11:00:00,201.5,202.4,201.48,202.36,470629.0,194.7307,195.6005,194.7114,195.5618,470629.0
2020-09-30 11:30:00,202.36,202.39,201.7,201.84,416697.0,195.5618,195.5908,194.924,195.0593,416697.0
2020-09-30 12:00:00,201.84,202.43,201.77,202.43,209399.0,195.0593,195.6295,194.9916,195.6295,209399.0
2020-09-30 12:30:00,202.41,202.54,201.32,201.47,241293.0,195.6101,195.7358,194.5568,194.7017,241293.0
2020-09-30 13:00:00,201.47,201.55,200.73,200.74,246869.0,194.7017,194.779,193.9866,193.9962,246869.0
2020-09-30 13:30:00,200.71,201.33,200.71,201.2,245074.0,193.9673,194.5664,193.9673,194.4408,245074.0
2020-09-30 14:00:00,201.2,201.88,200.26,200.92,415031.0,194.4408,195.0979,193.5324,194.1702,415031.0
2020-09-30 14:30:00,200.91,200.91,199.52,200.44,384360.0,194.1605,194.1605,192.8172,193.7063,384360.0
2020-09-30 15:00:00,200.42,200.62,198.89,199.49,557001.0,193.687,193.8803,192.2084,192.7882,557001.0
2020-09-30 15:30:00,199.5,200.7,199.12,199.6,1006724.0,192.7979,193.9576,192.4307,192.8945,1006724.0
2020-10-01 09:30:00,202.21,204.73,202.04,202.61,699253.0,195.4169,197.8522,195.2526,195.8034,699253.0
2020-10-01 10:00:00,202.59,203.39,201.91,203.24,348880.0,195.7841,196.5572,195.1269,196.4123,348880.0
2020-10-01 10:30:00,203.2,204.27,203.06,204.27,299440.0,196.3736,197.4077,196.2383,197.4077,299440.0
2020-10-01 11:00:00,204.25,205.2,203.88,205.05,421289.0,197.3883,198.3064,197.0308,198.1615,421289.0
2020-10-01 11:30:00,205.06,205.18,203.9,204.18,248567.0,198.1711,198.2871,197.0501,197.3207,248567.0
2020-10-01 12:00:00,204.14,204.2,203.39,204.03,185226.0,197.282,197.34,196.5572,197.1757,185226.0
2020-10-01 12:30:00,204.01,204.22,203.76,203.95,142531.0,197.1564,197.3593,196.9148,197.0984,142531.0
2020-10-01 13:00:00,203.98,204.47,203.34,203.58,204854.0,197.1274,197.6009,196.5089,196.7408,204854.0
2020-10-01 13:30:00,203.57,203.72,202.65,202.94,210772.0,196.7312,196.8761,195.8421,196.1223,210772.0
2020-10-01 14:00:00,202.97,203.41,201.63,202.44,272022.0,196.1513,196.5765,194.8563,195.6391,272022.0
2020-10-01 14:30:00,202.46,203.37,202.41,203.16,165093.0,195.6585,196.5379,195.6101,196.3349,165093.0
2020-10-01 15:00:00,203.17,203.5,202.43,202.58,211621.0,196.3446,196.6635,195.6295,195.7744,211621.0
2020-10-01 15:30:00,202.57,203.55,202.5,203.34,457577.0,195.7648,196.7118,195.6971,196.5089,457577.0
2020-10-02 09:30:00,200.0,201.75,199.4,201.59,530941.0,193.2811,194.9723,192.7013,194.8177,530941.0
2020-10-02 10:00:00,201.63,202.7,201.5,202.62,276275.0,194.8563,195.8904,194.7307,195.8131,276275.0
2020-10-02 10:30:00,202.62,202.62,201.5,201.8,259925.0,195.8131,195.8131,194.7307,195.0206,259925.0
2020-10-02 11:00:00,201.79,202.35,201.43,201.82,212037.0,195.011,195.5522,194.6631,195.04,212037.0
2020-10-02 11:30:00,201.74,201.87,200.4,200.75,234642.0,194.9626,195.0883,193.6677,194.0059,234642.0
2020-10-02 12:00:00,200.77,202.24,200.24,201.96,317073.0,194.0252,195.4459,193.513,195.1753,317073.0
2020-10-02 12:30:00,201.97,202.83,201.86,202.5,139211.0,195.1849,196.016,195.0786,195.6971,139211.0
2020-10-02 13:00:00,202.53,202.72,202.14,202.52,160572.0,195.7261,195.9097,195.3492,195.7164,160572.0
2020-10-02 13:30:00,202.53,202.55,201.5,202.14,236332.0,195.7261,195.7454,194.7307,195.3492,236332.0
2020-10-02 14:00:00,202.15,202.71,202.07,202.16,185671.0,195.3589,195.9001,195.2816,195.3685,185671.0
2020-10-02 14:30:00,202.17,202.41,201.83,201.98,134285.0,195.3782,195.6101,195.0496,195.1946,134285.0
2020-10-02 15:00:00,202.01,202.38,201.47,201.89,204528.0,195.2236,195.5811,194.7017,195.1076,204528.0
2020-10-02 15:30:00,201.9,202.19,201.22,201.46,518134.0,195.1173,195.3975,194.4601,194.6921,518134.0
2020-10-05 09:30:00,202.71,202.79,201.44,201.51,385777.0,195.9001,195.9774,194.6727,194.7404,385777.0
2020-10-05 10:00:00,201.54,202.71,201.53,202.29,246441.0,194.7694,195.9001,194.7597,195.4942,246441.0
2020-10-05 10:30:00,202.29,202.92,202.15,202.58,251817.0,195.4942,196.103,195.3589,195.7744,251817.0
2020-10-05 11:00:00,202.58,203.2,202.33,202.94,228198.0,195.7744,196.3736,195.5328,196.1223,228198.0
2020-10-05 11:30:00,202.95,202.97,202.24,202.37,140479.0,196.132,196.1513,195.4459,195.5715,140479.0
2020-10-05 12:00:00,202.39,202.43,202.18,202.26,135335.0,195.5908,195.6295,195.3879,195.4652,135335.0
2020-10-05 12:30:00,202.25,202.45,201.93,202.09,155285.0,195.4555,195.6488,195.1463,195.3009,155285.0
2020-10-05 13:00:00,202.11,202.12,201.58,201.73,179132.0,195.3202,195.3299,194.808,194.953,179132.0
2020-10-05 13:30:00,201.72,201.76,201.05,201.25,219074.0,194.9433,194.982,194.2958,194.4891,219074.0
2020-10-05 14:00:00,201.23,201.84,201.07,201.69,185310.0,194.4698,195.0593,194.3152,194.9143,185310.0
2020-10-05 14:30:00,201.7,202.22,201.7,202.19,180658.0,194.924,195.4265,194.924,195.3975,180658.0
2020-10-05 15:00:00,202.23,203.28,202.07,203.2,256364.0,195.4362,196.4509,195.2816,196.3736,256364.0
2020-10-05 15:30:00,203.17,203.65,203.07,203.54,620117.0,196.3446,196.8085,196.248,196.7022,620117.0
2020-10-06 09:30:00,204.11,204.11,203.03,204.02,358997.0,197.253,197.253,196.2093,197.1661,358997.0
2020-10-06 10:00:00,204.01,204.82,203.98,204.36,220260.0,197.1564,197.9392,197.1274,197.4946,220260.0
2020-10-06 10:30:00,204.42,204.73,203.74,204.11,161376.0,197.5526,197.8522,196.8955,197.253,161376.0
2020-10-06 11:00:00,204.17,204.71,203.73,203.99,178394.0,197.311,197.8329,196.8858,197.1371,178394.0
2020-10-06 11:30:00,203.97,204.16,203.21,203.28,96897.0,197.1177,197.3014,196.3833,196.4509,96897.0
2020-10-06 12:00:00,203.26,203.73,203.26,203.54,102578.0,196.4316,196.8858,196.4316,196.7022,102578.0
2020-10-06 12:30:00,203.53,204.05,203.42,203.93,111362.0,196.6925,197.195,196.5862,197.0791,111362.0
2020-10-06 13:00:00,203.94,204.56,203.71,204.37,107755.0,197.0887,197.6879,196.8665,197.5043,107755.0
2020-10-06 13:30:00,204.37,204.72,204.31,204.57,100479.0,197.5043,197.8425,197.4463,197.6976,100479.0
2020-10-06 14:00:00,204.57,204.87,204.4,204.86,128415.0,197.6976,197.9875,197.5333,197.9778,128415.0
2020-10-06 14:30:00,204.87,205.1,200.8,201.67,509078.0,197.9875,198.2098,194.0542,194.895,509078.0
2020-10-06 15:00:00,201.61,201.66,200.05,200.89,398653.0,194.837,194.8853,193.3294,194.1412,398653.0
2020-10-06 15:30:00,200.81,201.49,199.71,200.32,637502.0,194.0639,194.721,193.0008,193.5904,637502.0
2020-10-07 09:30:00,202.0,202.79,201.23,201.49,543754.0,195.2139,195.9774,194.4698,194.721,543754.0
2020-10-07 10:00:00,201.47,201.59,200.91,201.37,451469.0,194.7017,194.8177,194.1605,194.6051,451469.0
2020-10-07 10:30:00,201.34,201.51,201.03,201.08,287896.0,194.5761,194.7404,194.2765,194.3248,287896.0
2020-10-07 11:00:00,201.09,201.52,201.0,201.28,293890.0,194.3345,194.75,194.2475,194.5181,293890.0
2020-10-07 11:30:00,201.29,201.43,200.85,200.94,204136.0,194.5278,194.6631,194.1025,194.1895,204136.0
2020-10-07 12:00:00,200.94,201.02,199.99,200.21,417126.0,194.1895,194.2668,193.2714,193.484,417126.0
2020-10-07 12:30:00,200.26,200.81,200.26,200.78,129290.0,193.5324,194.0639,193.5324,194.0349,129290.0
2020-10-07 13:00:00,200.81,201.06,200.48,200.48,156951.0,194.0639,194.3055,193.745,193.745,156951.0
2020-10-07 13:30:00,200.49,201.3,200.49,201.06,355521.0,193.7546,194.5374,193.7546,194.3055,355521.0
2020-10-07 14:00:00,201.0,201.86,201.0,201.68,300839.0,194.2475,195.0786,194.2475,194.9047,300839.0
2020-10-07 14:30:00,201.73,201.93,201.3,201.64,463864.0,194.953,195.1463,194.5374,194.866,463864.0
2020-10-07 15:00:00,201.63,202.34,201.61,202.31,263059.0,194.8563,195.5425,194.837,195.5135,263059.0
2020-10-07 15:30:00,202.31,202.75,202.01,202.39,631425.0,195.5135,195.9387,195.2236,195.5908,631425.0
2020-10-08 09:30:00,204.0,204.3,203.12,203.81,361012.0,197.1467,197.4366,196.2963,196.9631,361012.0
2020-10-08 10:00:00,203.82,203.86,203.06,203.57,146032.0,196.9728,197.0114,196.2383,196.7312,146032.0
2020-10-08 10:30:00,203.59,204.0,203.37,203.81,190187.0,196.7505,197.1467,196.5379,196.9631,190187.0
2020-10-08 11:00:00,203.8,203.92,202.89,202.91,187400.0,196.9534,197.0694,196.074,196.0933,187400.0
2020-10-08 11:30:00,202.9,203.06,202.43,202.44,172269.0,196.0837,196.2383,195.6295,195.6391,172269.0
2020-10-08 12:00:00,202.45,202.92,202.23,202.85,143909.0,195.6488,196.103,195.4362,196.0354,143909.0
2020-10-08 12:30:00,202.87,203.65,202.86,203.55,124123.0,196.0547,196.8085,196.045,196.7118,124123.0
2020-10-08 13:00:00,203.55,203.6,202.88,202.96,111748.0,196.7118,196.7602,196.0644,196.1417,111748.0
2020-10-08 13:30:00,202.95,203.07,202.74,202.8,112331.0,196.132,196.248,195.9291,195.987,112331.0
2020-10-08 14:00:00,202.8,203.18,202.71,202.83,103437.0,195.987,196.3543,195.9001,196.016,103437.0
2020-10-08 14:30:00,202.86,203.0,202.71,202.72,121300.0,196.045,196.1803,195.9001,195.9097,121300.0
2020-10-08 15:00:00,202.74,202.88,202.46,202.83,160973.0,195.9291,196.0644,195.6585,196.016,160973.0
2020-10-08 15:30:00,202.85,203.06,202.5,202.99,380622.0,196.0354,196.2383,195.6971,196.1707,380622.0
2020-10-09 09:30:00,204.0,204.7,203.67,204.12,361950.0,197.1467,197.8232,196.8278,197.2627,361950.0
2020-10-09 10:00:00,204.16,204.45,203.83,204.19,268459.0,197.3014,197.5816,196.9824,197.3303,268459.0
2020-10-09 10:30:00,204.24,205.32,204.13,205.32,291431.0,197.3787,198.4224,197.2724,198.4224,291431.0
2020-10-09 11:00:00,205.33,205.93,205.3,205.9,232413.0,198.432,199.0119,198.4031,198.9829,232413.0
2020-10-09 11:30:00,205.91,206.59,205.78,206.51,271277.0,198.9926,199.6497,198.8669,199.5724,271277.0
2020-10-09 12:00:00,206.51,207.08,206.18,206.47,247035.0,199.5724,200.1233,199.2535,199.5337,247035.0
2020-10-09 12:30:00,206.47,206.68,206.04,206.07,170833.0,199.5337,199.7367,199.1182,199.1472,170833.0
2020-10-09 13:00:00,206.08,206.3,205.88,206.1,253056.0,199.1568,199.3695,198.9636,199.1762,253056.0
2020-10-09 13:30:00,206.13,206.43,205.88,206.42,202924.0,199.2052,199.4951,198.9636,199.4854,202924.0
2020-10-09 14:00:00,206.41,206.49,205.74,205.92,147728.0,199.4758,199.5531,198.8283,199.0022,147728.0
2020-10-09 14:30:00,205.93,206.05,205.57,205.74,133122.0,199.0119,199.1279,198.664,198.8283,133122.0
2020-10-09 15:00:00,205.67,206.38,205.67,206.26,175583.0,198.7606,199.4468,198.7606,199.3308,175583.0
2020-10-09 15:30:00,206.29,206.7,205.64,206.64,537957.0,199.3598,199.756,198.7316,199.698,537957.0
2020-10-12 09:30:00,206.94,207.18,205.73,206.87,559092.0,199.988,200.2199,198.8186,199.9203,559092.0
2020-10-12 10:00:00,206.9,207.0,206.37,206.9,211001.0,199.9493,200.0459,199.4371,199.9493,211001.0
2020-10-12 10:30:00,206.87,207.37,206.66,207.34,184391.0,199.9203,200.4035,199.7174,200.3745,184391.0
2020-10-12 11:00:00,207.34,207.75,207.33,207.51,186414.0,200.3745,200.7707,200.3649,200.5388,186414.0
2020-10-12 11:30:00,207.51,207.56,206.87,207.02,207176.0,200.5388,200.5871,199.9203,200.0653,207176.0
2020-10-12 12:00:00,207.02,207.87,206.81,207.79,263879.0,200.0653,200.8867,199.8623,200.8094,263879.0
2020-10-12 12:30:00,207.76,207.97,207.49,207.77,161337.0,200.7804,200.9834,200.5195,200.7901,161337.0
2020-10-12 13:00:00,207.77,207.83,207.25,207.72,189740.0,200.7901,200.8481,200.2875,200.7418,189740.0
2020-10-12 13:30:00,207.75,207.93,207.28,207.36,180644.0,200.7707,200.9447,200.3165,200.3938,180644.0
2020-10-12 14:00:00,207.38,207.59,207.15,207.42,216073.0,200.4132,200.6161,200.1909,200.4518,216073.0
2020-10-12 14:30:00,207.45,207.52,207.01,207.12,198230.0,200.4808,200.5485,200.0556,200.1619,198230.0
2020-10-12 15:00:00,207.13,207.34,206.82,207.12,214288.0,200.1716,200.3745,199.872,200.1619,214288.0
2020-10-12 15:30:00,207.13,207.14,206.1,206.32,563845.0,200.1716,200.1812,199.1762,199.3888,563845.0
2020-10-13 09:30:00,203.38,204.97,203.03,204.6,767666.0,196.5476,198.0841,196.2093,197.7266,767666.0
2020-10-13 10:00:00,204.61,205.21,203.85,204.79,371540.0,197.7362,198.3161,197.0018,197.9102,371540.0
2020-10-13 10:30:00,204.82,204.94,204.2,204.57,259779.0,197.9392,198.0551,197.34,197.6976,259779.0
2020-10-13 11:00:00,204.6,205.09,204.41,204.93,244053.0,197.7266,198.2001,197.543,198.0455,244053.0
2020-10-13 11:30:00,204.88,205.2,204.56,204.83,228157.0,197.9972,198.3064,197.6879,197.9488,228157.0
2020-10-13 12:00:00,204.84,204.95,204.42,204.84,192707.0,197.9585,198.0648,197.5526,197.9585,192707.0
2020-10-13 12:30:00,204.84,204.98,204.59,204.91,170039.0,197.9585,198.0938,197.7169,198.0262,170039.0
2020-10-13 13:00:00,204.9,205.05,204.39,204.9,220771.0,198.0165,198.1615,197.5236,198.0165,220771.0
2020-10-13 13:30:00,204.89,205.03,204.58,204.6,152113.0,198.0068,198.1421,197.7072,197.7266,152113.0
2020-10-13 14:00:00,204.53,204.6,203.8,203.83,163752.0,197.6589,197.7266,196.9534,196.9824,163752.0
2020-10-13 14:30:00,203.85,204.09,203.55,203.95,171638.0,197.0018,197.2337,196.7118,197.0984,171638.0
2020-10-13 15:00:00,203.84,204.65,203.83,204.5,145331.0,196.9921,197.7749,196.9824,197.6299,145331.0
2020-10-13 15:30:00,204.5,204.95,204.21,204.32,453162.0,197.6299,198.0648,197.3497,197.456,453162.0
2020-10-14 09:30:00,204.71,204.97,203.96,204.08,556802.0,197.8329,198.0841,197.1081,197.224,556802.0
2020-10-14 10:00:00,204.13,204.29,203.27,203.42,595904.0,197.2724,197.427,196.4412,196.5862,595904.0
2020-10-14 10:30:00,203.43,203.85,202.92,203.62,189787.0,196.5959,197.0018,196.103,196.7795,189787.0
2020-10-14 11:00:00,203.63,203.8,202.97,203.12,201828.0,196.7892,196.9534,196.1513,196.2963,201828.0
2020-10-14 11:30:00,203.13,203.16,201.81,201.99,234415.0,196.306,196.3349,195.0303,195.2043,234415.0
2020-10-14 12:00:00,202.03,202.43,201.13,201.57,282644.0,195.2429,195.6295,194.3731,194.7984,282644.0
2020-10-14 12:30:00,201.57,202.33,201.45,202.05,155266.0,194.7984,195.5328,194.6824,195.2622,155266.0
2020-10-14 13:00:00,202.02,202.41,201.95,202.02,119712.0,195.2332,195.6101,195.1656,195.2332,119712.0
2020-10-14 13:30:00,202.1,202.46,201.76,202.31,137288.0,195.3106,195.6585,194.982,195.5135,137288.0
2020-10-14 14:00:00,202.33,202.65,201.91,202.01,173981.0,195.5328,195.8421,195.1269,195.2236,173981.0
2020-10-14 14:30:00,202.0,202.15,201.51,201.96,240619.0,195.2139,195.3589,194.7404,195.1753,240619.0
2020-10-14 15:00:00,201.99,202.63,201.74,202.31,216166.0,195.2043,195.8227,194.9626,195.5135,216166.0
2020-10-14 15:30:00,202.28,202.6,202.03,202.21,443876.0,195.4845,195.7938,195.2429,195.4169,443876.0
2020-10-15 09:30:00,201.01,201.9,199.99,200.42,652396.0,194.2572,195.1173,193.2714,193.687,652396.0
2020-10-15 10:00:00,200.36,200.4,198.87,198.89,423943.0,193.629,193.6677,192.1891,192.2084,423943.0
2020-10-15 10:30:00,198.86,198.94,197.6,198.31,573502.0,192.1794,192.2567,190.9617,191.6479,573502.0
2020-10-15 11:00:00,198.33,199.73,198.04,199.34,548494.0,191.6672,193.0202,191.3869,192.6433,548494.0
2020-10-15 11:30:00,199.35,199.94,199.16,199.52,250120.0,192.6529,193.2231,192.4693,192.8172,250120.0
2020-10-15 12:00:00,199.55,200.04,199.48,199.6,250566.0,192.8462,193.3198,192.7786,192.8945,250566.0
2020-10-15 12:30:00,199.59,199.74,199.22,199.65,206035.0,192.8849,193.0298,192.5273,192.9429,206035.0
2020-10-15 13:00:00,199.66,200.45,199.63,200.09,255189.0,192.9525,193.716,192.9235,193.3681,255189.0
2020-10-15 13:30:00,200.11,200.42,199.54,199.62,341558.0,193.3874,193.687,192.8366,192.9139,341558.0
2020-10-15 14:00:00,199.66,200.25,199.65,200.0,274632.0,192.9525,193.5227,192.9429,193.2811,274632.0
2020-10-15 14:30:00,200.02,200.05,199.52,199.99,283159.0,193.3004,193.3294,192.8172,193.2714,283159.0
2020-10-15 15:00:00,199.97,200.18,199.65,200.0,408652.0,193.2521,193.4551,192.9429,193.2811,408652.0
2020-10-15 15:30:00,200.0,204.7,199.19,199.57,999231.0,193.2811,197.8232,192.4983,192.8655,999231.0
2020-10-16 09:30:00,199.99,201.29,199.41,200.99,818907.0,193.2714,194.5278,192.7109,194.2378,818907.0
2020-10-16 10:00:00,200.99,202.41,200.94,202.38,313792.0,194.2378,195.6101,194.1895,195.5811,313792.0
2020-10-16 10:30:00,202.39,202.65,201.41,201.47,460435.0,195.5908,195.8421,194.6437,194.7017,460435.0
2020-10-16 11:00:00,201.47,201.57,200.55,200.97,273259.0,194.7017,194.7984,193.8126,194.2185,273259.0
2020-10-16 11:30:00,200.95,201.56,200.87,201.1,151192.0,194.1992,194.7887,194.1219,194.3441,151192.0
2020-10-16 12:00:00,201.08,201.22,200.38,200.5,135046.0,194.3248,194.4601,193.6483,193.7643,135046.0
2020-10-16 12:30:00,200.47,200.66,199.99,200.54,177087.0,193.7353,193.9189,193.2714,193.803,177087.0
2020-10-16 13:00:00,200.53,201.04,200.49,200.68,140070.0,193.7933,194.2862,193.7546,193.9383,140070.0
2020-10-16 13:30:00,200.7,201.0,200.56,200.8,117710.0,193.9576,194.2475,193.8223,194.0542,117710.0
2020-10-16 14:00:00,200.81,201.35,200.64,201.29,164951.0,194.0639,194.5858,193.8996,194.5278,164951.0
2020-10-16 14:30:00,201.3,201.51,201.06,201.47,182650.0,194.5374,194.7404,194.3055,194.7017,182650.0
2020-10-16 15:00:00,201.48,201.48,200.83,201.12,188511.0,194.7114,194.7114,194.0832,194.3635,188511.0
2020-10-16 15:30:00,201.09,201.09,200.23,200.26,655801.0,194.3345,194.3345,193.5034,193.5324,655801.0
2020-10-19 09:30:00,200.85,201.07,199.57,199.63,463089.0,194.1025,194.3152,192.8655,192.9235,463089.0
2020-10-19 10:00:00,199.58,199.68,198.82,199.26,365094.0,192.8752,192.9719,192.1407,192.566,365094.0
2020-10-19 10:30:00,199.26,199.85,198.27,198.61,370111.0,192.566,193.1361,191.6092,191.9378,370111.0
2020-10-19 11:00:00,198.61,198.98,198.05,198.34,324100.0,191.9378,192.2954,191.3966,191.6769,324100.0
2020-10-19 11:30:00,198.34,198.81,198.22,198.55,203982.0,191.6769,192.1311,191.5609,191.8798,203982.0
2020-10-19 12:00:00,198.55,198.97,198.42,198.82,218316.0,191.8798,192.2857,191.7542,192.1407,218316.0
2020-10-19 12:30:00,198.82,199.02,198.38,198.51,221323.0,192.1407,192.334,191.7155,191.8412,221323.0
2020-10-19 13:00:00,198.49,199.03,198.28,198.89,197880.0,191.8218,192.3437,191.6189,192.2084,197880.0
2020-10-19 13:30:00,198.9,198.9,198.4,198.67,155104.0,192.2181,192.2181,191.7349,191.9958,155104.0
2020-10-19 14:00:00,198.66,198.9,198.35,198.84,169127.0,191.9861,192.2181,191.6865,192.1601,169127.0
2020-10-19 14:30:00,198.81,198.81,197.13,197.16,310379.0,192.1311,192.1311,190.5075,190.5365,310379.0
2020-10-19 15:00:00,197.14,197.29,196.5,196.89,328747.0,190.5172,190.6621,189.8987,190.2756,328747.0
2020-10-19 15:30:00,196.89,197.51,196.51,196.98,1000344.0,190.2756,190.8748,189.9083,190.3626,1000344.0
2020-10-20 09:30:00,197.34,199.26,197.21,198.94,573271.0,190.7105,192.566,190.5848,192.2567,573271.0
2020-10-20 10:00:00,198.96,199.32,198.14,198.28,292313.0,192.276,192.6239,191.4836,191.6189,292313.0
2020-10-20 10:30:00,198.33,198.54,197.39,197.39,278999.0,191.6672,191.8702,190.7588,190.7588,278999.0
2020-10-20 11:00:00,197.33,197.66,196.71,197.56,208577.0,190.7008,191.0197,190.1016,190.9231,208577.0
2020-10-20 11:30:00,197.56,198.04,197.08,198.0,184083.0,190.9231,191.3869,190.4592,191.3483,184083.0
2020-10-20 12:00:00,198.08,198.33,197.95,198.0,109716.0,191.4256,191.6672,191.3,191.3483,109716.0
2020-10-20 12:30:00,198.0,198.95,197.97,198.56,191616.0,191.3483,192.2664,191.3193,191.8895,191616.0
2020-10-20 13:00:00,198.6,199.39,198.47,199.17,153780.0,191.9281,192.6916,191.8025,192.479,153780.0
2020-10-20 13:30:00,199.19,199.66,199.04,199.19,135229.0,192.4983,192.9525,192.3534,192.4983,135229.0
2020-10-20 14:00:00,199.21,199.35,198.68,198.9,141339.0,192.5176,192.6529,192.0054,192.2181,141339.0
2020-10-20 14:30:00,198.93,199.14,198.53,198.72,129787.0,192.247,192.45,191.8605,192.0441,129787.0
2020-10-20 15:00:00,198.74,198.98,197.16,197.99,237870.0,192.0634,192.2954,190.5365,191.3386,237870.0
2020-10-20 15:30:00,197.95,198.56,197.57,197.59,405063.0,191.3,191.8895,190.9327,190.9521,405063.0
2020-10-21 09:30:00,197.83,200.05,197.83,200.01,520032.0,191.184,193.3294,191.184,193.2908,520032.0
2020-10-21 10:00:00,200.0,200.42,199.71,199.93,273747.0,193.2811,193.687,193.0008,193.2135,273747.0
2020-10-21 10:30:00,199.96,200.02,199.15,199.29,165610.0,193.2424,193.3004,192.4597,192.595,165610.0
2020-10-21 11:00:00,199.3,199.47,198.15,198.7,171186.0,192.6046,192.7689,191.4933,192.0248,171186.0
2020-10-21 11:30:00,198.67,199.39,198.44,198.59,160497.0,191.9958,192.6916,191.7735,191.9185,160497.0
2020-10-21 12:00:00,198.61,199.41,198.14,198.94,149902.0,191.9378,192.7109,191.4836,192.2567,149902.0
2020-10-21 12:30:00,198.95,199.06,198.4,198.65,116087.0,192.2664,192.3727,191.7349,191.9765,116087.0
2020-10-21 13:00:00,198.56,199.0,198.41,198.81,84344.0,191.8895,192.3147,191.7445,192.1311,84344.0
2020-10-21 13:30:00,198.85,199.16,198.4,198.91,154907.0,192.1697,192.4693,191.7349,192.2277,154907.0
2020-10-21 14:00:00,199.03,199.54,198.9,199.48,132673.0,192.3437,192.8366,192.2181,192.7786,132673.0
2020-10-21 14:30:00,199.45,199.84,199.35,199.81,126925.0,192.7496,193.1265,192.6529,193.0975,126925.0
2020-10-21 15:00:00,199.82,199.86,199.31,199.71,161625.0,193.1072,193.1458,192.6143,193.0008,161625.0
2020-10-21 15:30:00,199.71,199.83,198.36,198.48,491511.0,193.0008,193.1168,191.6962,191.8122,491511.0
2020-10-22 09:30:00,199.34,199.77,198.2,199.0,288121.0,192.6433,193.0588,191.5416,192.3147,288121.0
2020-10-22 10:00:00,199.03,199.24,197.27,197.65,253881.0,192.3437,192.5466,190.6428,191.0101,253881.0
2020-10-22 10:30:00,197.56,197.68,195.76,196.77,337085.0,190.9231,191.039,189.1835,190.1596,337085.0
2020-10-22 11:00:00,196.79,197.7,196.74,197.43,152821.0,190.1789,191.0584,190.1306,190.7974,152821.0
2020-10-22 11:30:00,197.48,197.55,196.95,197.03,129109.0,190.8458,190.9134,190.3336,190.4109,129109.0
2020-10-22 12:00:00,197.02,197.25,196.7,197.15,115564.0,190.4012,190.6235,190.092,190.5268,115564.0
2020-10-22 12:30:00,197.15,197.54,196.77,197.44,116212.0,190.5268,190.9037,190.1596,190.8071,116212.0
2020-10-22 13:00:00,197.4,198.4,197.37,198.33,210151.0,190.7684,191.7349,190.7395,191.6672,210151.0
2020-10-22 13:30:00,198.33,198.57,198.07,198.38,164938.0,191.6672,191.8991,191.4159,191.7155,164938.0
2020-10-22 14:00:00,198.4,198.64,198.15,198.25,123238.0,191.7349,191.9668,191.4933,191.5899,123238.0
2020-10-22 14:30:00,198.22,198.5,198.07,198.13,143574.0,191.5609,191.8315,191.4159,191.4739,143574.0
2020-10-22 15:00:00,198.13,198.26,197.68,198.22,201387.0,191.4739,191.5996,191.039,191.5609,201387.0
2020-10-22 15:30:00,198.23,198.58,197.54,198.02,438141.0,191.5706,191.9088,190.9037,191.3676,438141.0
2020-10-23 09:30:00,199.75,199.88,197.13,198.14,334948.0,193.0395,193.1651,190.5075,191.4836,334948.0
2020-10-23 10:00:00,198.16,198.26,197.47,197.61,219849.0,191.5029,191.5996,190.8361,190.9714,219849.0
2020-10-23 10:30:00,197.63,197.74,196.77,197.37,268296.0,190.9907,191.097,190.1596,190.7395,268296.0
2020-10-23 11:00:00,197.34,197.7,196.62,196.92,168261.0,190.7105,191.0584,190.0147,190.3046,168261.0
2020-10-23 11:30:00,196.92,197.09,196.31,196.5,198880.0,190.3046,190.4689,189.7151,189.8987,198880.0
2020-10-23 12:00:00,196.5,196.74,196.02,196.37,410339.0,189.8987,190.1306,189.4348,189.7731,410339.0
2020-10-23 12:30:00,196.35,196.53,196.05,196.16,154928.0,189.7537,189.9277,189.4638,189.5701,154928.0
2020-10-23 13:00:00,196.16,196.98,196.11,196.77,295551.0,189.5701,190.3626,189.5218,190.1596,295551.0
2020-10-23 13:30:00,196.77,197.0,196.76,196.83,266123.0,190.1596,190.3819,190.1499,190.2176,266123.0
2020-10-23 14:00:00,196.84,197.22,196.82,197.16,314681.0,190.2273,190.5945,190.2079,190.5365,314681.0
2020-10-23 14:30:00,197.16,197.38,197.13,197.28,245434.0,190.5365,190.7491,190.5075,190.6525,245434.0
2020-10-23 15:00:00,197.26,197.68,197.26,197.53,194444.0,190.6332,191.039,190.6332,190.8941,194444.0
2020-10-23 15:30:00,197.54,198.03,197.41,198.0,422225.0,190.9037,191.3773,190.7781,191.3483,422225.0
2020-10-26 09:30:00,196.0,196.42,194.25,195.01,567423.0,189.4155,189.8214,187.7243,188.4587,567423.0
2020-10-26 10:00:00,195.01,195.41,194.06,194.12,325622.0,188.4587,188.8453,187.5407,187.5986,325622.0
2020-10-26 10:30:00,194.08,194.26,193.1,193.29,477082.0,187.56,187.7339,186.6129,186.7965,477082.0
2020-10-26 11:00:00,193.28,193.29,192.07,192.59,494953.0,186.7869,186.7965,185.6175,186.12,494953.0
2020-10-26 11:30:00,192.57,193.06,192.13,192.68,476527.0,186.1007,186.5742,185.6755,186.207,476527.0
2020-10-26 12:00:00,192.66,193.07,192.54,192.85,350253.0,186.1877,186.5839,186.0717,186.3713,350253.0
2020-10-26 12:30:00,192.82,192.82,191.55,191.69,415505.0,186.3423,186.3423,185.115,185.2503,415505.0
2020-10-26 13:00:00,191.69,192.01,191.15,191.25,334510.0,185.2503,185.5595,184.7284,184.8251,334510.0
2020-10-26 13:30:00,191.23,191.71,190.72,191.66,383785.0,184.8057,185.2696,184.3129,185.2213,383785.0
2020-10-26 14:00:00,191.67,193.03,191.49,192.88,608996.0,185.2309,186.5453,185.057,186.4003,608996.0
2020-10-26 14:30:00,192.88,193.04,192.51,192.78,383032.0,186.4003,186.5549,186.0427,186.3037,383032.0
2020-10-26 15:00:00,192.8,192.97,192.3,192.62,360770.0,186.323,186.4873,185.8398,186.149,360770.0
2020-10-26 15:30:00,192.64,193.17,191.77,193.17,1093547.0,186.1684,186.6806,185.3276,186.6806,1093547.0
2020-10-27 09:30:00,193.0,193.7,192.08,192.28,481618.0,186.5163,187.1927,185.6272,185.8205,481618.0
2020-10-27 10:00:00,192.3,192.53,190.2,190.35,532673.0,185.8398,186.0621,183.8103,183.9553,532673.0
2020-10-27 10:30:00,190.34,190.65,189.76,190.0,723581.0,183.9456,184.2452,183.3851,183.617,723581.0
2020-10-27 11:00:00,190.0,191.21,189.98,190.64,468189.0,183.617,184.7864,183.5977,184.2355,468189.0
2020-10-27 11:30:00,190.67,191.16,190.45,191.14,325096.0,184.2645,184.7381,184.0519,184.7188,325096.0
2020-10-27 12:00:00,191.16,191.6,191.05,191.08,362735.0,184.7381,185.1633,184.6318,184.6608,362735.0
2020-10-27 12:30:00,191.08,191.13,190.13,190.36,274186.0,184.6608,184.7091,183.7427,183.965,274186.0
2020-10-27 13:00:00,190.32,190.38,189.87,190.07,421639.0,183.9263,183.9843,183.4914,183.6847,421639.0
2020-10-27 13:30:00,190.05,190.37,189.95,190.29,228523.0,183.6654,183.9746,183.5687,183.8973,228523.0
2020-10-27 14:00:00,190.28,190.43,189.91,190.08,221004.0,183.8876,184.0326,183.5301,183.6944,221004.0
2020-10-27 14:30:00,190.08,190.17,189.22,189.65,333435.0,183.6944,183.7813,182.8633,183.2788,333435.0
2020-10-27 15:00:00,189.67,190.18,189.25,190.14,462666.0,183.2981,183.791,182.8922,183.7523,462666.0
2020-10-27 15:30:00,190.13,190.5,189.75,190.1,894355.0,183.7427,184.1003,183.3754,183.7137,894355.0
2020-10-28 09:30:00,183.98,184.7,180.5,182.12,2320696.0,177.7993,178.4951,174.4362,176.0018,2320696.0
2020-10-28 10:00:00,182.13,182.23,180.24,180.57,1025604.0,176.0114,176.1081,174.1849,174.5038,1025604.0
2020-10-28 10:30:00,180.59,180.95,179.81,180.62,1040972.0,174.5232,174.8711,173.7694,174.5522,1040972.0
2020-10-28 11:00:00,180.58,181.12,180.12,180.64,892093.0,174.5135,175.0354,174.069,174.5715,892093.0
2020-10-28 11:30:00,180.65,182.03,180.0,181.89,700461.0,174.5812,175.9148,173.953,175.7795,700461.0
2020-10-28 12:00:00,181.86,182.02,180.75,180.86,599009.0,175.7505,175.9051,174.6778,174.7841,599009.0
2020-10-28 12:30:00,180.8,180.82,179.34,180.13,669094.0,174.7261,174.7454,173.3152,174.0786,669094.0
2020-10-28 13:00:00,180.08,180.97,179.53,180.95,641674.0,174.0303,174.8904,173.4988,174.8711,641674.0
2020-10-28 13:30:00,180.96,181.38,180.64,181.08,588420.0,174.8807,175.2866,174.5715,174.9967,588420.0
2020-10-28 14:00:00,181.1,181.73,180.55,181.52,598359.0,175.016,175.6249,174.4845,175.4219,598359.0
2020-10-28 14:30:00,181.51,182.28,181.02,181.64,906836.0,175.4123,176.1564,174.9387,175.5379,906836.0
2020-10-28 15:00:00,181.65,182.13,181.0,181.69,675620.0,175.5476,176.0114,174.9194,175.5862,675620.0
2020-10-28 15:30:00,181.66,182.16,180.3,181.35,1690627.0,175.5572,176.0404,174.2429,175.2576,1690627.0
2020-10-29 09:30:00,183.0,183.98,179.34,182.85,1881158.0,176.8522,177.7993,173.3152,176.7072,1881158.0
2020-10-29 10:00:00,182.86,184.13,181.93,183.15,948079.0,176.7169,177.9442,175.8182,176.9972,948079.0
2020-10-29 10:30:00,183.14,185.0,183.07,184.01,755326.0,176.9875,178.785,176.9199,177.8283,755326.0
2020-10-29 11:00:00,184.0,184.26,183.18,183.18,576559.0,177.8186,178.0699,177.0262,177.0262,576559.0
2020-10-29 11:30:00,183.21,183.55,182.71,183.2,471759.0,177.0552,177.3837,176.572,177.0455,471759.0
2020-10-29 12:00:00,183.21,184.5,182.69,184.34,438595.0,177.0552,178.3018,176.5526,178.1472,438595.0
2020-10-29 12:30:00,184.33,184.58,183.6,183.63,452468.0,178.1375,178.3791,177.4321,177.461,452468.0
2020-10-29 13:00:00,183.63,184.12,183.0,184.06,543931.0,177.461,177.9346,176.8522,177.8766,543931.0
2020-10-29 13:30:00,184.06,184.64,183.78,184.5,463951.0,177.8766,178.4371,177.606,178.3018,463951.0
2020-10-29 14:00:00,184.48,184.96,184.18,184.45,505124.0,178.2825,178.7464,177.9926,178.2535,505124.0
2020-10-29 14:30:00,184.47,185.39,184.09,185.31,710235.0,178.2728,179.1619,177.9056,179.0846,710235.0
2020-10-29 15:00:00,185.32,186.09,185.2,186.07,798646.0,179.0943,179.8384,178.9783,179.8191,798646.0
2020-10-29 15:30:00,186.09,187.0,184.78,184.79,2153369.0,179.8384,180.7178,178.5724,178.5821,2153369.0
2020-10-30 09:30:00,182.66,184.22,182.28,183.3,644179.0,176.5236,178.0312,176.1564,177.1421,644179.0
2020-10-30 10:00:00,183.23,183.55,180.85,181.04,377181.0,177.0745,177.3837,174.7744,174.9581,377181.0
2020-10-30 10:30:00,181.04,181.39,180.14,180.34,546625.0,174.9581,175.2963,174.0883,174.2816,546625.0
2020-10-30 11:00:00,180.32,181.2,180.14,180.49,403426.0,174.2622,175.1127,174.0883,174.4265,403426.0
2020-10-30 11:30:00,180.47,180.67,179.7,179.94,543786.0,174.4072,174.6005,173.6631,173.895,543786.0
2020-10-30 12:00:00,179.9,181.08,179.78,180.57,523609.0,173.8564,174.9967,173.7404,174.5038,523609.0
2020-10-30 12:30:00,180.55,180.7,180.1,180.32,308597.0,174.4845,174.6295,174.0496,174.2622,308597.0
2020-10-30 13:00:00,180.25,180.64,179.69,180.47,357657.0,174.1946,174.5715,173.6534,174.4072,357657.0
2020-10-30 13:30:00,180.44,180.44,179.23,180.28,356894.0,174.3782,174.3782,173.2089,174.2236,356894.0
2020-10-30 14:00:00,180.27,180.74,179.9,180.13,538150.0,174.2139,174.6681,173.8564,174.0786,538150.0
2020-10-30 14:30:00,180.11,180.56,179.67,180.14,325695.0,174.0593,174.4942,173.6341,174.0883,325695.0
2020-10-30 15:00:00,180.06,181.0,179.88,180.5,460660.0,174.011,174.9194,173.837,174.4362,460660.0
2020-10-30 15:30:00,180.51,181.84,179.95,181.83,1101901.0,174.4459,175.7312,173.9047,175.7215,1101901.0
2020-11-02 09:30:00,184.51,185.76,183.89,185.22,817076.0,178.3115,179.5195,177.7123,178.9976,817076.0
2020-11-02 10:00:00,185.28,186.92,184.89,186.42,603418.0,179.0556,180.6405,178.6787,180.1573,603418.0
2020-11-02 10:30:00,186.41,186.89,186.04,186.6,403690.0,180.1477,180.6115,179.7901,180.3313,403690.0
2020-11-02 11:00:00,186.56,186.57,185.35,186.14,313188.0,180.2926,180.3023,179.1233,179.8867,313188.0
2020-11-02 11:30:00,186.18,186.54,185.66,186.05,208499.0,179.9254,180.2733,179.4228,179.7997,208499.0
2020-11-02 12:00:00,186.09,186.57,185.79,186.46,272283.0,179.8384,180.3023,179.5485,180.196,272283.0
2020-11-02 12:30:00,186.44,186.52,185.4,185.64,216162.0,180.1766,180.254,179.1716,179.4035,216162.0
2020-11-02 13:00:00,185.67,185.78,184.75,185.55,291328.0,179.4325,179.5388,178.5434,179.3165,291328.0
2020-11-02 13:30:00,185.55,185.8,184.6,184.99,250177.0,179.3165,179.5581,178.3985,178.7754,250177.0
2020-11-02 14:00:00,184.96,185.55,184.62,185.55,229295.0,178.7464,179.3165,178.4178,179.3165,229295.0
2020-11-02 14:30:00,185.55,185.96,185.27,185.47,259634.0,179.3165,179.7128,179.046,179.2392,259634.0
2020-11-02 15:00:00,185.46,185.81,185.13,185.6,303973.0,179.2296,179.5678,178.9107,179.3649,303973.0
2020-11-02 15:30:00,185.61,185.99,184.13,184.68,1021113.0,179.3745,179.7418,177.9442,178.4758,1021113.0
2020-11-03 09:30:00,186.83,188.08,185.16,187.75,645114.0,180.5535,181.7615,178.9396,181.4426,645114.0
2020-11-03 10:00:00,187.85,189.25,187.5,188.56,331181.0,181.5393,182.8922,181.201,182.2254,331181.0
2020-11-03 10:30:00,188.67,189.11,187.89,188.38,277352.0,182.3317,182.7569,181.5779,182.0515,277352.0
2020-11-03 11:00:00,188.43,188.97,188.01,188.46,230485.0,182.0998,182.6217,181.6939,182.1288,230485.0
2020-11-03 11:30:00,188.5,188.62,187.54,187.64,422119.0,182.1674,182.2834,181.2397,181.3363,422119.0
2020-11-03 12:00:00,187.66,188.05,187.37,188.0,241455.0,181.3557,181.7326,181.0754,181.6842,241455.0
2020-11-03 12:30:00,188.0,188.05,187.29,187.38,150577.0,181.6842,181.7326,180.9981,181.0851,150577.0
2020-11-03 13:00:00,187.37,187.82,187.32,187.72,293606.0,181.0754,181.5103,181.0271,181.4136,293606.0
2020-11-03 13:30:00,187.75,187.95,187.04,187.18,197241.0,181.4426,181.6359,180.7565,180.8918,197241.0
2020-11-03 14:00:00,187.16,187.89,187.09,187.61,162584.0,180.8725,181.5779,180.8048,181.3073,162584.0
2020-11-03 14:30:00,187.63,188.41,187.52,188.2,181998.0,181.3267,182.0805,181.2204,181.8775,181998.0
2020-11-03 15:00:00,188.19,188.85,187.79,188.56,300666.0,181.8679,182.5057,181.4813,182.2254,300666.0
2020-11-03 15:30:00,188.56,189.53,188.06,188.14,675215.0,182.2254,183.1628,181.7422,181.8195,675215.0
2020-11-04 09:30:00,192.89,193.55,191.53,192.47,990004.0,186.41,187.0478,185.0956,186.0041,990004.0
2020-11-04 10:00:00,192.43,196.04,192.2,195.1,747886.0,185.9654,189.4541,185.7431,188.5457,747886.0
2020-11-04 10:30:00,195.17,195.26,193.8,195.23,393947.0,188.6134,188.7003,187.2894,188.6713,393947.0
2020-11-04 11:00:00,195.19,195.36,194.26,194.63,214830.0,188.6327,188.797,187.7339,188.0915,214830.0
2020-11-04 11:30:00,194.6,195.78,194.43,195.59,248346.0,188.0625,189.2029,187.8982,189.0193,248346.0
2020-11-04 12:00:00,195.56,196.48,195.36,196.25,229860.0,188.9903,189.8794,188.797,189.6571,229860.0
2020-11-04 12:30:00,196.3,196.88,196.04,196.23,237716.0,189.7054,190.2659,189.4541,189.6378,237716.0
2020-11-04 13:00:00,196.24,196.3,195.5,196.17,223275.0,189.6474,189.7054,188.9323,189.5798,223275.0
2020-11-04 13:30:00,196.2,196.7,195.57,195.74,278008.0,189.6088,190.092,188.9999,189.1642,278008.0
2020-11-04 14:00:00,195.72,196.42,195.49,196.14,221620.0,189.1449,189.8214,188.9226,189.5508,221620.0
2020-11-04 14:30:00,196.19,196.55,195.69,195.77,245175.0,189.5991,189.947,189.1159,189.1932,245175.0
2020-11-04 15:00:00,195.79,195.9,194.12,194.24,290214.0,189.2125,189.3188,187.5986,187.7146,290214.0
2020-11-04 15:30:00,194.25,194.8,193.64,193.97,743014.0,187.7243,188.2558,187.1348,187.4537,743014.0
2020-11-05 09:30:00,198.36,200.1,198.36,199.53,1146455.0,191.6962,193.3777,191.6962,192.8269,1146455.0
2020-11-05 10:00:00,199.54,200.99,199.2,199.68,673106.0,192.8366,194.2378,192.508,192.9719,673106.0
2020-11-05 10:30:00,199.67,200.23,199.07,199.75,488040.0,192.9622,193.5034,192.3823,193.0395,488040.0
2020-11-05 11:00:00,199.79,199.99,198.71,199.23,380527.0,193.0782,193.2714,192.0344,192.537,380527.0
2020-11-05 11:30:00,199.27,199.46,197.95,198.01,255480.0,192.5756,192.7592,191.3,191.358,255480.0
2020-11-05 12:00:00,198.07,198.45,197.29,197.42,188432.0,191.4159,191.7832,190.6621,190.7878,188432.0
2020-11-05 12:30:00,197.48,198.09,197.36,198.08,136096.0,190.8458,191.4353,190.7298,191.4256,136096.0
2020-11-05 13:00:00,198.12,198.59,198.1,198.28,184644.0,191.4643,191.9185,191.4449,191.6189,184644.0
2020-11-05 13:30:00,198.26,198.45,198.06,198.27,155075.0,191.5996,191.7832,191.4063,191.6092,155075.0
2020-11-05 14:00:00,198.32,198.9,198.22,198.88,243814.0,191.6575,192.2181,191.5609,192.1987,243814.0
2020-11-05 14:30:00,198.87,198.98,198.23,198.77,190476.0,192.1891,192.2954,191.5706,192.0924,190476.0
2020-11-05 15:00:00,198.72,198.77,197.85,198.25,185082.0,192.0441,192.0924,191.2033,191.5899,185082.0
2020-11-05 15:30:00,198.26,198.28,197.36,197.57,414586.0,191.5996,191.6189,190.7298,190.9327,414586.0
2020-11-06 09:30:00,197.35,198.33,195.42,196.1,599723.0,190.7201,191.6672,188.855,189.5121,599723.0
2020-11-06 10:00:00,196.19,198.33,195.76,198.12,355299.0,189.5991,191.6672,189.1835,191.4643,355299.0
2020-11-06 10:30:00,198.11,199.31,197.85,198.2,366911.0,191.4546,192.6143,191.2033,191.5416,366911.0
2020-11-06 11:00:00,198.26,199.46,198.14,199.27,245965.0,191.5996,192.7592,191.4836,192.5756,245965.0
2020-11-06 11:30:00,199.28,199.67,198.78,199.27,252400.0,192.5853,192.9622,192.1021,192.5756,252400.0
2020-11-06 12:00:00,199.22,199.37,198.37,198.53,225315.0,192.5273,192.6723,191.7059,191.8605,225315.0
2020-11-06 12:30:00,198.48,198.95,198.09,198.87,233998.0,191.8122,192.2664,191.4353,192.1891,233998.0
2020-11-06 13:00:00,198.93,199.51,198.76,199.19,274640.0,192.247,192.8076,192.0828,192.4983,274640.0
2020-11-06 13:30:00,199.16,199.2,198.44,199.12,176191.0,192.4693,192.508,191.7735,192.4307,176191.0
2020-11-06 14:00:00,199.16,199.53,198.99,199.3,236517.0,192.4693,192.8269,192.305,192.6046,236517.0
2020-11-06 14:30:00,199.33,199.68,198.52,198.9,191087.0,192.6336,192.9719,191.8508,192.2181,191087.0
2020-11-06 15:00:00,198.88,198.97,198.35,198.83,330271.0,192.1987,192.2857,191.6865,192.1504,330271.0
2020-11-06 15:30:00,198.83,199.44,198.32,198.5,620286.0,192.1504,192.7399,191.6575,191.8315,620286.0
2020-11-09 09:30:00,214.69,217.65,212.35,212.36,3452351.0,207.4776,210.3382,205.2162,205.2259,3452351.0
2020-11-09 10:00:00,212.44,215.14,212.28,214.67,1408215.0,205.3032,207.9125,205.1486,207.4583,1408215.0
2020-11-09 10:30:00,214.72,215.38,212.57,214.08,1037976.0,207.5066,208.1444,205.4288,206.8881,1037976.0
2020-11-09 11:00:00,214.1,214.4,212.28,212.96,670195.0,206.9074,207.1973,205.1486,205.8057,670195.0
2020-11-09 11:30:00,212.94,215.0,212.91,214.87,625602.0,205.7864,207.7772,205.7574,207.6516,625602.0
2020-11-09 12:00:00,214.85,216.2,214.69,216.17,767557.0,207.6322,208.9369,207.4776,208.9079,767557.0
2020-11-09 12:30:00,216.2,217.0,215.89,216.47,606418.0,208.9369,209.71,208.6373,209.1978,606418.0
2020-11-09 13:00:00,216.49,216.85,215.29,215.77,463894.0,209.2171,209.565,208.0574,208.5213,463894.0
2020-11-09 13:30:00,215.77,216.33,215.11,215.55,455790.0,208.5213,209.0625,207.8835,208.3087,455790.0
2020-11-09 14:00:00,215.57,215.74,214.54,214.83,444606.0,208.328,208.4923,207.3326,207.6129,444606.0
2020-11-09 14:30:00,214.8,215.95,214.14,215.36,654070.0,207.5839,208.6953,206.9461,208.1251,654070.0
2020-11-09 15:00:00,215.34,215.66,214.4,214.63,568114.0,208.1058,208.415,207.1973,207.4196,568114.0
2020-11-09 15:30:00,214.65,215.81,212.45,212.75,1224803.0,207.4389,208.56,205.3129,205.6028,1224803.0
2020-11-10 09:30:00,211.94,213.16,210.7,212.78,1099966.0,204.82,205.999,203.6216,205.6318,1099966.0
2020-11-10 10:00:00,212.77,214.06,212.5,212.59,644606.0,205.6221,206.8688,205.3612,205.4481,644606.0
2020-11-10 10:30:00,212.6,212.76,210.66,210.98,513828.0,205.4578,205.6124,203.583,203.8922,513828.0
2020-11-10 11:00:00,210.95,211.94,210.66,211.27,391817.0,203.8632,204.82,203.583,204.1725,391817.0
2020-11-10 11:30:00,211.26,211.77,210.54,211.34,272904.0,204.1628,204.6557,203.467,204.2401,272904.0
2020-11-10 12:00:00,211.33,213.0,211.32,212.28,219865.0,204.2305,205.8444,204.2208,205.1486,219865.0
2020-11-10 12:30:00,212.25,212.98,211.65,212.86,196193.0,205.1196,205.825,204.5397,205.7091,196193.0
2020-11-10 13:00:00,212.87,213.1,211.26,211.52,244541.0,205.7187,205.941,204.1628,204.4141,244541.0
2020-11-10 13:30:00,211.49,212.66,211.31,212.57,248706.0,204.3851,205.5158,204.2111,205.4288,248706.0
2020-11-10 14:00:00,212.63,212.94,211.84,212.12,232249.0,205.4868,205.7864,204.7233,204.9939,232249.0
2020-11-10 14:30:00,212.1,212.85,212.05,212.46,270094.0,204.9746,205.6994,204.9263,205.3225,270094.0
2020-11-10 15:00:00,212.47,213.35,211.79,213.22,291166.0,205.3322,206.1826,204.675,206.057,291166.0
2020-11-10 15:30:00,213.22,213.65,212.4,213.31,679032.0,206.057,206.4725,205.2645,206.144,679032.0
2020-11-11 09:30:00,212.17,213.86,211.67,211.73,648530.0,205.0423,206.6755,204.5591,204.617,648530.0
2020-11-11 10:00:00,211.71,213.01,211.7,212.31,212746.0,204.5977,205.854,204.588,205.1776,212746.0
2020-11-11 10:30:00,212.34,212.85,211.94,212.54,204911.0,205.2065,205.6994,204.82,205.3998,204911.0
2020-11-11 11:00:00,212.55,213.81,212.43,213.54,206103.0,205.4095,206.6272,205.2935,206.3662,206103.0
2020-11-11 11:30:00,213.57,214.28,213.57,214.01,234056.0,206.3952,207.0814,206.3952,206.8204,234056.0
2020-11-11 12:00:00,214.0,214.19,213.58,213.75,122605.0,206.8108,206.9944,206.4049,206.5692,122605.0
2020-11-11 12:30:00,213.78,213.88,212.89,213.01,137628.0,206.5982,206.6948,205.7381,205.854,137628.0
2020-11-11 13:00:00,213.05,213.27,212.77,212.83,149166.0,205.8927,206.1053,205.6221,205.6801,149166.0
2020-11-11 13:30:00,212.88,213.54,212.87,212.93,172093.0,205.7284,206.3662,205.7187,205.7767,172093.0
2020-11-11 14:00:00,212.93,213.26,212.48,212.88,181625.0,205.7767,206.0956,205.3418,205.7284,181625.0
2020-11-11 14:30:00,212.88,212.98,212.22,212.38,246895.0,205.7284,205.825,205.0906,205.2452,246895.0
2020-11-11 15:00:00,212.4,213.0,212.21,212.48,283443.0,205.2645,205.8444,205.0809,205.3418,283443.0
2020-11-11 15:30:00,212.48,213.69,212.45,212.74,651240.0,205.3418,206.5112,205.3129,205.5931,651240.0
2020-11-12 09:30:00,211.43,212.54,208.84,208.92,791855.0,204.6411,205.7154,202.1342,202.2117,791855.0
2020-11-12 10:00:00,208.95,209.97,208.37,208.91,714755.0,202.2407,203.228,201.6793,202.202,714755.0
2020-11-12 10:30:00,208.87,209.66,208.74,209.2,347589.0,202.1633,202.9279,202.0375,202.4827,347589.0
2020-11-12 11:00:00,209.2,210.07,209.06,209.56,274694.0,202.4827,203.3247,202.3472,202.8311,274694.0
2020-11-12 11:30:00,209.53,209.55,208.9,209.39,145408.0,202.8021,202.8214,202.1923,202.6666,145408.0
2020-11-12 12:00:00,209.37,210.17,209.2,209.42,165871.0,202.6472,203.4215,202.4827,202.6956,165871.0
2020-11-12 12:30:00,209.38,209.54,208.12,208.82,232414.0,202.6569,202.8118,201.4374,202.1149,232414.0
2020-11-12 13:00:00,208.82,209.1,208.17,208.5,182291.0,202.1149,202.3859,201.4858,201.8052,182291.0
2020-11-12 13:30:00,208.5,209.06,208.3,208.97,211383.0,201.8052,202.3472,201.6116,202.2601,211383.0
2020-11-12 14:00:00,208.96,209.18,207.91,208.24,214400.0,202.2504,202.4633,201.2341,201.5535,214400.0
2020-11-12 14:30:00,208.2,208.51,207.71,207.75,206121.0,201.5148,201.8148,201.0405,201.0792,206121.0
2020-11-12 15:00:00,207.74,208.32,207.27,207.81,289211.0,201.0696,201.6309,200.6147,201.1373,289211.0
2020-11-12 15:30:00,207.77,208.39,207.14,208.22,595961.0,201.0986,201.6987,200.4888,201.5341,595961.0
2020-11-13 09:30:00,209.91,210.0,208.39,208.56,480104.0,203.1699,203.257,201.6987,201.8632,480104.0
2020-11-13 10:00:00,208.52,208.54,207.3,208.08,346830.0,201.8245,201.8439,200.6437,201.3986,346830.0
2020-11-13 10:30:00,208.05,208.98,207.85,208.96,215745.0,201.3696,202.2697,201.176,202.2504,215745.0
2020-11-13 11:00:00,208.98,209.49,208.57,208.58,248304.0,202.2697,202.7634,201.8729,201.8826,248304.0
2020-11-13 11:30:00,208.56,209.7,208.36,209.63,145867.0,201.8632,202.9666,201.6697,202.8989,145867.0
2020-11-13 12:00:00,209.64,209.7,208.99,209.41,157365.0,202.9086,202.9666,202.2794,202.6859,157365.0
2020-11-13 12:30:00,209.42,209.66,209.23,209.44,143046.0,202.6956,202.9279,202.5117,202.715,143046.0
2020-11-13 13:00:00,209.45,209.59,209.18,209.42,175897.0,202.7247,202.8602,202.4633,202.6956,175897.0
2020-11-13 13:30:00,209.42,209.43,208.84,209.15,188853.0,202.6956,202.7053,202.1342,202.4343,188853.0
2020-11-13 14:00:00,209.15,210.3,209.07,210.1,260199.0,202.4343,203.5474,202.3569,203.3538,260199.0
2020-11-13 14:30:00,210.11,210.41,209.7,210.32,258507.0,203.3635,203.6538,202.9666,203.5667,258507.0
2020-11-13 15:00:00,210.31,210.42,209.67,210.29,273476.0,203.557,203.6635,202.9376,203.5377,273476.0
2020-11-13 15:30:00,210.3,211.28,210.21,210.44,622774.0,203.5474,204.4959,203.4602,203.6829,622774.0
2020-11-16 09:30:00,214.93,214.93,212.61,213.26,746974.0,208.0287,208.0287,205.7832,206.4123,746974.0
2020-11-16 10:00:00,213.29,213.29,211.83,212.7,319690.0,206.4414,206.4414,205.0282,205.8703,319690.0
2020-11-16 10:30:00,212.71,213.47,212.65,213.45,341271.0,205.88,206.6156,205.8219,206.5962,341271.0
2020-11-16 11:00:00,213.48,214.85,213.1,214.83,338341.0,206.6253,207.9513,206.2575,207.9319,338341.0
2020-11-16 11:30:00,214.83,215.09,213.93,214.11,373815.0,207.9319,208.1836,207.0608,207.235,373815.0
2020-11-16 12:00:00,214.11,214.68,213.42,213.66,195332.0,207.235,207.7867,206.5672,206.7995,195332.0
2020-11-16 12:30:00,213.64,214.25,213.47,214.24,229188.0,206.7801,207.3705,206.6156,207.3608,229188.0
2020-11-16 13:00:00,214.22,214.25,212.98,213.05,220377.0,207.3415,207.3705,206.1413,206.2091,220377.0
2020-11-16 13:30:00,213.07,213.4,212.57,213.17,219804.0,206.2284,206.5478,205.7445,206.3252,219804.0
2020-11-16 14:00:00,213.19,213.69,212.99,213.69,164624.0,206.3446,206.8285,206.151,206.8285,164624.0
2020-11-16 14:30:00,213.68,213.76,212.5,212.61,198568.0,206.8188,206.8963,205.6767,205.7832,198568.0
2020-11-16 15:00:00,212.64,212.68,211.96,212.08,194785.0,205.8122,205.8509,205.1541,205.2702,194785.0
2020-11-16 15:30:00,212.09,212.88,211.91,212.85,663848.0,205.2799,206.0445,205.1057,206.0155,663848.0
2020-11-17 09:30:00,210.56,211.38,209.5,209.96,624028.0,203.799,204.5927,202.773,203.2183,624028.0
2020-11-17 10:00:00,209.93,210.66,209.77,210.37,258548.0,203.1892,203.8958,203.0344,203.6151,258548.0
2020-11-17 10:30:00,210.42,211.09,210.35,210.99,228417.0,203.6635,204.312,203.5958,204.2152,228417.0
2020-11-17 11:00:00,210.98,211.26,210.54,210.63,243621.0,204.2055,204.4765,203.7797,203.8668,243621.0
2020-11-17 11:30:00,210.64,211.04,210.31,210.63,265486.0,203.8764,204.2636,203.557,203.8668,265486.0
2020-11-17 12:00:00,210.63,211.4,210.53,211.13,156964.0,203.8668,204.612,203.77,204.3507,156964.0
2020-11-17 12:30:00,211.13,211.82,211.13,211.63,230607.0,204.3507,205.0186,204.3507,204.8347,230607.0
2020-11-17 13:00:00,211.67,212.0,211.51,211.75,144532.0,204.8734,205.1928,204.7185,204.9508,144532.0
2020-11-17 13:30:00,211.75,211.95,210.97,211.15,152065.0,204.9508,205.1444,204.1958,204.3701,152065.0
2020-11-17 14:00:00,211.14,211.71,211.13,211.41,133204.0,204.3604,204.9121,204.3507,204.6217,133204.0
2020-11-17 14:30:00,211.44,212.09,211.42,211.76,185713.0,204.6508,205.2799,204.6314,204.9605,185713.0
2020-11-17 15:00:00,211.75,211.86,210.55,210.77,238792.0,204.9508,205.0573,203.7893,204.0023,238792.0
2020-11-17 15:30:00,210.78,211.19,210.47,210.71,643901.0,204.0119,204.4088,203.7119,203.9442,643901.0
2020-11-18 09:30:00,209.72,211.15,208.65,208.95,792510.0,202.986,204.3701,201.9503,202.2407,792510.0
2020-11-18 10:00:00,208.95,209.95,208.77,209.81,336256.0,202.2407,203.2086,202.0665,203.0731,336256.0
2020-11-18 10:30:00,209.83,210.31,209.5,210.16,168843.0,203.0925,203.557,202.773,203.4119,168843.0
2020-11-18 11:00:00,210.13,210.39,209.73,209.74,136632.0,203.3828,203.6345,202.9957,203.0053,136632.0
2020-11-18 11:30:00,209.75,210.07,209.14,209.9,272335.0,203.015,203.3247,202.4246,203.1602,272335.0
2020-11-18 12:00:00,209.92,210.29,209.73,210.19,210906.0,203.1796,203.5377,202.9957,203.4409,210906.0
2020-11-18 12:30:00,210.18,210.61,209.75,209.81,129773.0,203.4312,203.8474,203.015,203.0731,129773.0
2020-11-18 13:00:00,209.81,210.09,209.64,209.64,181402.0,203.0731,203.3441,202.9086,202.9086,181402.0
2020-11-18 13:30:00,209.62,209.82,209.05,209.33,192361.0,202.8892,203.0828,202.3375,202.6085,192361.0
2020-11-18 14:00:00,209.33,209.52,208.45,208.88,199042.0,202.6085,202.7924,201.7568,202.173,199042.0
2020-11-18 14:30:00,208.93,209.43,208.61,209.16,194542.0,202.2213,202.7053,201.9116,202.444,194542.0
2020-11-18 15:00:00,209.18,209.44,208.7,208.96,222093.0,202.4633,202.715,201.9987,202.2504,222093.0
2020-11-18 15:30:00,208.94,209.0,207.67,207.8,766568.0,202.231,202.2891,201.0018,201.1276,766568.0
2020-11-19 09:30:00,207.24,208.04,205.53,207.43,593442.0,200.5856,201.3599,198.9305,200.7695,593442.0
2020-11-19 10:00:00,207.43,207.72,206.3,207.3,257928.0,200.7695,201.0502,199.6758,200.6437,257928.0
2020-11-19 10:30:00,207.36,208.55,207.29,208.21,172252.0,200.7018,201.8536,200.634,201.5245,172252.0
2020-11-19 11:00:00,208.21,208.59,207.76,208.12,140925.0,201.5245,201.8923,201.0889,201.4374,140925.0
2020-11-19 11:30:00,208.17,208.22,207.3,207.44,129830.0,201.4858,201.5341,200.6437,200.7792,129830.0
2020-11-19 12:00:00,207.48,207.92,207.31,207.45,179138.0,200.8179,201.2438,200.6534,200.7889,179138.0
2020-11-19 12:30:00,207.41,207.7,206.96,207.18,132426.0,200.7502,201.0308,200.3146,200.5275,132426.0
2020-11-19 13:00:00,207.18,207.59,207.04,207.38,126992.0,200.5275,200.9244,200.392,200.7211,126992.0
2020-11-19 13:30:00,207.4,207.77,207.27,207.59,111888.0,200.7405,201.0986,200.6147,200.9244,111888.0
2020-11-19 14:00:00,207.6,207.76,207.42,207.75,127097.0,200.9341,201.0889,200.7598,201.0792,127097.0
2020-11-19 14:30:00,207.73,208.73,207.73,208.27,143050.0,201.0599,202.0278,201.0599,201.5825,143050.0
2020-11-19 15:00:00,208.25,208.25,207.5,207.7,189593.0,201.5632,201.5632,200.8373,201.0308,189593.0
2020-11-19 15:30:00,207.71,208.4,207.51,207.57,439351.0,201.0405,201.7084,200.8469,200.905,439351.0
2020-11-20 09:30:00,207.13,208.11,205.11,205.71,865171.0,200.4791,201.4277,198.524,199.1047,865171.0
2020-11-20 10:00:00,205.73,206.27,205.42,206.17,547293.0,199.1241,199.6468,198.8241,199.55,547293.0
2020-11-20 10:30:00,206.15,206.71,205.71,205.79,271952.0,199.5306,200.0726,199.1047,199.1822,271952.0
2020-11-20 11:00:00,205.8,205.99,205.18,205.38,249733.0,199.1919,199.3758,198.5918,198.7853,249733.0
2020-11-20 11:30:00,205.38,205.91,204.72,205.09,336812.0,198.7853,199.2983,198.1465,198.5046,336812.0
2020-11-20 12:00:00,205.08,205.35,204.84,205.24,215195.0,198.495,198.7563,198.2627,198.6498,215195.0
2020-11-20 12:30:00,205.24,205.35,204.77,204.98,166981.0,198.6498,198.7563,198.1949,198.3982,166981.0
2020-11-20 13:00:00,204.98,205.28,204.75,205.27,154152.0,198.3982,198.6885,198.1756,198.6789,154152.0
2020-11-20 13:30:00,205.26,205.72,205.1,205.65,241193.0,198.6692,199.1144,198.5143,199.0467,241193.0
2020-11-20 14:00:00,205.66,205.66,205.24,205.43,172456.0,199.0563,199.0563,198.6498,198.8337,172456.0
2020-11-20 14:30:00,205.43,205.9,205.29,205.45,199235.0,198.8337,199.2886,198.6982,198.8531,199235.0
2020-11-20 15:00:00,205.47,205.55,204.38,204.76,305679.0,198.8724,198.9499,197.8174,198.1852,305679.0
2020-11-20 15:30:00,204.75,205.48,203.8,203.88,677198.0,198.1756,198.8821,197.2561,197.3335,677198.0
2020-11-23 09:30:00,204.7,208.78,204.7,207.76,689582.0,198.1272,202.0762,198.1272,201.0889,689582.0
2020-11-23 10:00:00,207.78,208.04,206.24,206.26,377810.0,201.1083,201.3599,199.6177,199.6371,377810.0
2020-11-23 10:30:00,206.23,207.23,206.1,206.91,147828.0,199.608,200.5759,199.4822,200.2662,147828.0
2020-11-23 11:00:00,206.91,207.04,206.12,206.48,221910.0,200.2662,200.392,199.5016,199.85,221910.0
2020-11-23 11:30:00,206.48,206.77,205.95,206.75,213419.0,199.85,200.1307,199.337,200.1113,213419.0
2020-11-23 12:00:00,206.76,207.54,206.43,207.46,125405.0,200.121,200.876,199.8016,200.7986,125405.0
2020-11-23 12:30:00,207.47,207.56,207.05,207.46,151761.0,200.8082,200.8953,200.4017,200.7986,151761.0
2020-11-23 13:00:00,207.47,207.69,207.16,207.5,115446.0,200.8082,201.0212,200.5082,200.8373,115446.0
2020-11-23 13:30:00,207.49,207.79,207.28,207.52,132053.0,200.8276,201.118,200.6243,200.8566,132053.0
2020-11-23 14:00:00,207.54,207.81,207.2,207.78,169503.0,200.876,201.1373,200.5469,201.1083,169503.0
2020-11-23 14:30:00,207.77,208.56,207.72,208.46,263274.0,201.0986,201.8632,201.0502,201.7664,263274.0
2020-11-23 15:00:00,208.51,209.0,208.44,208.6,323183.0,201.8148,202.2891,201.7471,201.9019,323183.0
2020-11-23 15:30:00,208.59,208.6,207.83,208.16,599519.0,201.8923,201.9019,201.1567,201.4761,599519.0
2020-11-24 09:30:00,210.85,211.98,209.44,211.21,892027.0,204.0797,205.1734,202.715,204.4281,892027.0
2020-11-24 10:00:00,211.22,212.62,210.59,211.86,447744.0,204.4378,205.7929,203.828,205.0573,447744.0
2020-11-24 10:30:00,211.89,213.29,211.64,212.15,422749.0,205.0863,206.4414,204.8443,205.338,422749.0
2020-11-24 11:00:00,212.17,213.3,212.05,213.28,249547.0,205.3573,206.451,205.2412,206.4317,249547.0
2020-11-24 11:30:00,213.25,213.77,212.42,213.58,295239.0,206.4026,206.9059,205.5993,206.722,295239.0
2020-11-24 12:00:00,213.68,213.82,213.09,213.41,197938.0,206.8188,206.9543,206.2478,206.5575,197938.0
2020-11-24 12:30:00,213.42,213.46,212.97,213.12,138040.0,206.5672,206.6059,206.1316,206.2768,138040.0
2020-11-24 13:00:00,213.12,213.19,212.42,212.46,203231.0,206.2768,206.3446,205.5993,205.638,203231.0
2020-11-24 13:30:00,212.47,212.71,211.97,212.15,319575.0,205.6477,205.88,205.1637,205.338,319575.0
2020-11-24 14:00:00,212.13,212.25,211.62,211.71,244172.0,205.3186,205.4347,204.825,204.9121,244172.0
2020-11-24 14:30:00,211.72,212.15,211.6,211.89,242420.0,204.9218,205.338,204.8056,205.0863,242420.0
2020-11-24 15:00:00,211.85,212.1,211.34,211.87,375862.0,205.0476,205.2896,204.554,205.0669,375862.0
2020-11-24 15:30:00,211.86,212.21,209.4,209.68,2081230.0,205.0573,205.396,202.6763,202.9473,2081230.0
2020-11-25 09:30:00,209.67,210.72,208.87,210.0,920106.0,202.9376,203.9539,202.1633,203.257,920106.0
2020-11-25 10:00:00,209.94,211.4,209.61,211.39,397196.0,203.1989,204.612,202.8795,204.6024,397196.0
2020-11-25 10:30:00,211.4,211.62,210.74,210.86,202922.0,204.612,204.825,203.9732,204.0894,202922.0
2020-11-25 11:00:00,210.82,211.16,210.39,210.51,228655.0,204.0507,204.3797,203.6345,203.7506,228655.0
2020-11-25 11:30:00,210.51,211.02,210.34,210.99,146521.0,203.7506,204.2442,203.5861,204.2152,146521.0
2020-11-25 12:00:00,211.01,211.02,210.49,210.59,207707.0,204.2346,204.2442,203.7313,203.828,207707.0
2020-11-25 12:30:00,210.59,211.4,210.56,211.38,257065.0,203.828,204.612,203.799,204.5927,257065.0
2020-11-25 13:00:00,211.37,211.7,211.23,211.26,134789.0,204.583,204.9024,204.4475,204.4765,134789.0
2020-11-25 13:30:00,211.25,211.95,211.18,211.86,185192.0,204.4669,205.1444,204.3991,205.0573,185192.0
2020-11-25 14:00:00,211.87,211.91,211.25,211.26,329849.0,205.0669,205.1057,204.4669,204.4765,329849.0
2020-11-25 14:30:00,211.28,211.43,210.66,210.77,354299.0,204.4959,204.6411,203.8958,204.0023,354299.0
2020-11-25 15:00:00,210.74,211.08,210.49,210.77,422642.0,203.9732,204.3023,203.7313,204.0023,422642.0
2020-11-25 15:30:00,210.77,211.09,210.53,210.98,833046.0,204.0023,204.312,203.77,204.2055,833046.0
2020-11-27 09:30:00,212.0,212.03,208.81,208.91,786992.0,205.1928,205.2218,202.1052,202.202,786992.0
2020-11-27 10:00:00,208.91,210.57,208.89,210.33,298615.0,202.202,203.8087,202.1826,203.5764,298615.0
2020-11-27 10:30:00,210.36,210.5,209.43,210.32,282644.0,203.6054,203.7409,202.7053,203.5667,282644.0
2020-11-27 11:00:00,210.35,211.06,210.35,210.52,139025.0,203.5958,204.283,203.5958,203.7603,139025.0
2020-11-27 11:30:00,210.54,210.64,209.82,210.14,167484.0,203.7797,203.8764,203.0828,203.3925,167484.0
2020-11-27 12:00:00,210.15,210.53,209.8,209.92,214445.0,203.4022,203.77,203.0634,203.1796,214445.0
2020-11-27 12:30:00,209.95,211.3,209.83,211.3,329052.0,203.2086,204.5152,203.0925,204.5152,329052.0
2020-11-30 09:30:00,209.54,209.97,208.71,208.8,568241.0,202.8118,203.228,202.0084,202.0955,568241.0
2020-11-30 10:00:00,208.87,209.11,208.12,208.35,269800.0,202.1633,202.3956,201.4374,201.66,269800.0
2020-11-30 10:30:00,208.37,208.41,206.6,207.92,282576.0,201.6793,201.718,199.9662,201.2438,282576.0
2020-11-30 11:00:00,207.93,208.14,207.61,207.66,135692.0,201.2535,201.4567,200.9437,200.9921,135692.0
2020-11-30 11:30:00,207.62,208.64,207.13,208.26,231059.0,200.9534,201.9407,200.4791,201.5729,231059.0
2020-11-30 12:00:00,208.29,208.92,208.23,208.85,109964.0,201.6019,202.2117,201.5438,202.1439,109964.0
2020-11-30 12:30:00,208.84,209.56,208.79,209.24,147042.0,202.1342,202.8311,202.0858,202.5214,147042.0
2020-11-30 13:00:00,209.26,209.58,209.18,209.31,94526.0,202.5408,202.8505,202.4633,202.5891,94526.0
2020-11-30 13:30:00,209.38,209.66,209.2,209.22,128819.0,202.6569,202.9279,202.4827,202.502,128819.0
2020-11-30 14:00:00,209.21,209.5,208.68,209.46,166791.0,202.4924,202.773,201.9794,202.7343,166791.0
2020-11-30 14:30:00,209.5,209.77,209.03,209.77,136969.0,202.773,203.0344,202.3181,203.0344,136969.0
2020-11-30 15:00:00,209.75,209.8,209.18,209.18,252821.0,203.015,203.0634,202.4633,202.4633,252821.0
2020-11-30 15:30:00,209.19,210.54,209.17,210.54,764071.0,202.473,203.7797,202.4536,203.7797,764071.0
2020-12-01 09:30:00,212.13,213.67,211.85,212.5,692481.0,205.3186,206.8091,205.0476,205.6767,692481.0
2020-12-01 10:00:00,212.45,212.84,211.65,212.02,410229.0,205.6283,206.0058,204.854,205.2121,410229.0
2020-12-01 10:30:00,212.03,212.12,211.13,211.55,281816.0,205.2218,205.3089,204.3507,204.7572,281816.0
2020-12-01 11:00:00,211.57,212.25,211.53,212.16,272447.0,204.7766,205.4347,204.7379,205.3476,272447.0
2020-12-01 11:30:00,212.14,212.56,211.71,211.81,278606.0,205.3283,205.7348,204.9121,205.0089,278606.0
2020-12-01 12:00:00,211.77,212.32,211.71,211.98,122070.0,204.9702,205.5025,204.9121,205.1734,122070.0
2020-12-01 12:30:00,211.99,212.18,211.65,211.79,171930.0,205.1831,205.367,204.854,204.9895,171930.0
2020-12-01 13:00:00,211.81,212.31,211.79,212.31,116348.0,205.0089,205.4928,204.9895,205.4928,116348.0
2020-12-01 13:30:00,212.3,212.67,212.15,212.37,206569.0,205.4831,205.8413,205.338,205.5509,206569.0
2020-12-01 14:00:00,212.36,212.65,212.15,212.43,176423.0,205.5412,205.8219,205.338,205.609,176423.0
2020-12-01 14:30:00,212.41,212.94,212.15,212.45,167658.0,205.5896,206.1026,205.338,205.6283,167658.0
2020-12-01 15:00:00,212.45,212.45,211.47,211.58,440850.0,205.6283,205.6283,204.6798,204.7863,440850.0
2020-12-01 15:30:00,211.57,211.78,211.04,211.2,941061.0,204.7766,204.9798,204.2636,204.4185,941061.0
2020-12-02 09:30:00,211.0,211.4,209.62,211.18,698716.0,204.2249,204.612,202.8892,204.3991,698716.0
2020-12-02 10:00:00,211.16,211.16,209.35,209.57,425798.0,204.3797,204.3797,202.6279,202.8408,425798.0
2020-12-02 10:30:00,209.6,209.62,208.95,209.28,320113.0,202.8698,202.8892,202.2407,202.5601,320113.0
2020-12-02 11:00:00,209.28,209.64,209.03,209.06,298321.0,202.5601,202.9086,202.3181,202.3472,298321.0
2020-12-02 11:30:00,209.07,210.08,208.98,209.68,238122.0,202.3569,203.3344,202.2697,202.9473,238122.0
2020-12-02 12:00:00,209.69,209.76,209.17,209.21,185692.0,202.9569,203.0247,202.4536,202.4924,185692.0
2020-12-02 12:30:00,209.23,209.27,208.75,208.95,182223.0,202.5117,202.5504,202.0471,202.2407,182223.0
2020-12-02 13:00:00,208.96,209.11,208.71,208.9,172633.0,202.2504,202.3956,202.0084,202.1923,172633.0
2020-12-02 13:30:00,208.91,209.03,208.61,208.83,201242.0,202.202,202.3181,201.9116,202.1246,201242.0
2020-12-02 14:00:00,208.81,209.36,208.48,209.33,347502.0,202.1052,202.6375,201.7858,202.6085,347502.0
2020-12-02 14:30:00,209.24,209.9,209.23,209.77,214902.0,202.5214,203.1602,202.5117,203.0344,214902.0
2020-12-02 15:00:00,209.77,210.02,209.68,209.8,231882.0,203.0344,203.2763,202.9473,203.0634,231882.0
2020-12-02 15:30:00,209.82,210.21,209.29,210.19,677040.0,203.0828,203.4602,202.5698,203.4409,677040.0
2020-12-03 09:30:00,209.78,210.95,209.4,210.79,680983.0,203.0441,204.1765,202.6763,204.0216,680983.0
2020-12-03 10:00:00,210.73,211.12,210.05,210.09,299105.0,203.9636,204.341,203.3054,203.3441,299105.0
2020-12-03 10:30:00,210.12,210.2,209.41,209.5,224881.0,203.3731,203.4506,202.6859,202.773,224881.0
2020-12-03 11:00:00,209.5,209.55,208.72,208.84,231168.0,202.773,202.8214,202.0181,202.1342,231168.0
2020-12-03 11:30:00,208.87,209.27,208.8,208.92,161650.0,202.1633,202.5504,202.0955,202.2117,161650.0
2020-12-03 12:00:00,208.91,209.23,208.59,209.21,168447.0,202.202,202.5117,201.8923,202.4924,168447.0
2020-12-03 12:30:00,209.2,209.35,208.86,209.26,179982.0,202.4827,202.6279,202.1536,202.5408,179982.0
2020-12-03 13:00:00,209.25,209.29,208.73,209.03,113255.0,202.5311,202.5698,202.0278,202.3181,113255.0
2020-12-03 13:30:00,209.02,209.09,208.3,208.33,175590.0,202.3085,202.3762,201.6116,201.6406,175590.0
2020-12-03 14:00:00,208.35,208.84,208.29,208.7,184931.0,201.66,202.1342,201.6019,201.9987,184931.0
2020-12-03 14:30:00,208.69,209.18,208.58,209.17,197767.0,201.9891,202.4633,201.8826,202.4536,197767.0
2020-12-03 15:00:00,209.15,209.66,209.1,209.48,278328.0,202.4343,202.9279,202.3859,202.7537,278328.0
2020-12-03 15:30:00,209.47,209.51,207.61,208.01,820227.0,202.744,202.7827,200.9437,201.3309,820227.0
2020-12-04 09:30:00,209.74,210.3,208.51,209.15,615039.0,203.0053,203.5474,201.8148,202.4343,615039.0
2020-12-04 10:00:00,209.2,209.95,208.85,208.9,251069.0,202.4827,203.2086,202.1439,202.1923,251069.0
2020-12-04 10:30:00,208.92,210.28,208.82,210.23,237214.0,202.2117,203.528,202.1149,203.4796,237214.0
2020-12-04 11:00:00,210.27,210.79,210.23,210.69,236945.0,203.5183,204.0216,203.4796,203.9248,236945.0
2020-12-04 11:30:00,210.7,210.8,210.28,210.6,140399.0,203.9345,204.0313,203.528,203.8377,140399.0
2020-12-04 12:00:00,210.6,210.91,210.46,210.58,131861.0,203.8377,204.1378,203.7022,203.8184,131861.0
2020-12-04 12:30:00,210.58,210.67,210.17,210.48,107896.0,203.8184,203.9055,203.4215,203.7216,107896.0
2020-12-04 13:00:00,210.47,211.22,210.33,211.22,188862.0,203.7119,204.4378,203.5764,204.4378,188862.0
2020-12-04 13:30:00,211.24,212.11,211.22,211.69,394256.0,204.4572,205.2992,204.4378,204.8927,394256.0
2020-12-04 14:00:00,211.66,211.99,211.35,211.6,175703.0,204.8637,205.1831,204.5636,204.8056,175703.0
2020-12-04 14:30:00,211.59,212.08,211.51,211.61,204387.0,204.7959,205.2702,204.7185,204.8153,204387.0
2020-12-04 15:00:00,211.64,211.97,211.15,211.8,251587.0,204.8443,205.1637,204.3701,204.9992,251587.0
2020-12-04 15:30:00,211.82,212.72,211.78,212.72,525218.0,205.0186,205.8897,204.9798,205.8897,525218.0
2020-12-07 09:30:00,211.93,214.5,211.93,214.43,249974.0,205.125,207.6125,205.125,207.5447,249974.0
2020-12-07 10:00:00,214.49,214.5,213.61,213.94,269276.0,207.6028,207.6125,206.7511,207.0705,269276.0
2020-12-07 10:30:00,213.97,214.3,212.96,212.97,210900.0,207.0995,207.4189,206.1219,206.1316,210900.0
2020-12-07 11:00:00,212.99,213.37,212.79,213.03,177549.0,206.151,206.5188,205.9574,206.1897,177549.0
2020-12-07 11:30:00,213.01,213.9,212.85,213.76,173756.0,206.1703,207.0318,206.0155,206.8963,173756.0
2020-12-07 12:00:00,213.71,214.06,213.17,213.5,125758.0,206.8479,207.1866,206.3252,206.6446,125758.0
2020-12-07 12:30:00,213.48,213.62,212.98,212.98,183003.0,206.6253,206.7608,206.1413,206.1413,183003.0
2020-12-07 13:00:00,212.97,213.04,212.65,212.98,132438.0,206.1316,206.1994,205.8219,206.1413,132438.0
2020-12-07 13:30:00,212.98,213.04,212.56,212.81,155210.0,206.1413,206.1994,205.7348,205.9768,155210.0
2020-12-07 14:00:00,212.84,212.97,212.45,212.91,162643.0,206.0058,206.1316,205.6283,206.0736,162643.0
2020-12-07 14:30:00,212.93,213.18,212.87,212.9,135483.0,206.0929,206.3349,206.0348,206.0639,135483.0
2020-12-07 15:00:00,212.92,213.0,212.68,212.97,165648.0,206.0832,206.1607,205.8509,206.1316,165648.0
2020-12-07 15:30:00,212.97,213.0,212.0,212.64,419344.0,206.1316,206.1607,205.1928,205.8122,419344.0
2020-12-08 09:30:00,209.95,212.34,209.89,212.26,466351.0,203.2086,205.5219,203.1505,205.4444,466351.0
2020-12-08 10:00:00,212.23,212.42,211.23,211.76,206353.0,205.4154,205.5993,204.4475,204.9605,206353.0
2020-12-08 10:30:00,211.83,212.65,211.65,212.55,168486.0,205.0282,205.8219,204.854,205.7251,168486.0
2020-12-08 11:00:00,212.56,212.7,212.2,212.6,193668.0,205.7348,205.8703,205.3864,205.7735,193668.0
2020-12-08 11:30:00,212.62,212.83,212.41,212.75,118233.0,205.7929,205.9961,205.5896,205.9187,118233.0
2020-12-08 12:00:00,212.74,212.8,212.36,212.47,89266.0,205.909,205.9671,205.5412,205.6477,89266.0
2020-12-08 12:30:00,212.48,213.07,212.47,212.85,100552.0,205.6574,206.2284,205.6477,206.0155,100552.0
2020-12-08 13:00:00,212.84,212.89,212.62,212.83,80277.0,206.0058,206.0542,205.7929,205.9961,80277.0
2020-12-08 13:30:00,212.84,213.1,212.56,212.56,113887.0,206.0058,206.2575,205.7348,205.7348,113887.0
2020-12-08 14:00:00,212.54,213.02,212.41,212.97,100855.0,205.7154,206.18,205.5896,206.1316,100855.0
2020-12-08 14:30:00,212.95,213.13,212.64,212.64,143900.0,206.1123,206.2865,205.8122,205.8122,143900.0
2020-12-08 15:00:00,212.66,212.89,212.54,212.73,157689.0,205.8316,206.0542,205.7154,205.8993,157689.0
2020-12-08 15:30:00,212.73,213.03,212.13,212.77,507856.0,205.8993,206.1897,205.3186,205.938,507856.0
2020-12-09 09:30:00,213.23,213.5,211.64,211.84,443739.0,206.3833,206.6446,204.8443,205.0379,443739.0
2020-12-09 10:00:00,211.87,211.88,210.36,211.61,328500.0,205.0669,205.0766,203.6054,204.8153,328500.0
2020-12-09 10:30:00,211.59,211.81,210.95,211.1,176724.0,204.7959,205.0089,204.1765,204.3217,176724.0
2020-12-09 11:00:00,211.11,211.17,210.59,210.95,169535.0,204.3314,204.3894,203.828,204.1765,169535.0
2020-12-09 11:30:00,210.96,211.03,210.6,210.78,173902.0,204.1862,204.2539,203.8377,204.0119,173902.0
2020-12-09 12:00:00,210.76,210.86,210.44,210.61,165821.0,203.9926,204.0894,203.6829,203.8474,165821.0
2020-12-09 12:30:00,210.59,210.59,209.27,210.09,215533.0,203.828,203.828,202.5504,203.3441,215533.0
2020-12-09 13:00:00,210.09,210.46,209.73,209.92,158630.0,203.3441,203.7022,202.9957,203.1796,158630.0
2020-12-09 13:30:00,209.87,210.06,209.07,209.22,184503.0,203.1312,203.3151,202.3569,202.502,184503.0
2020-12-09 14:00:00,209.2,209.94,209.17,209.93,162985.0,202.4827,203.1989,202.4536,203.1892,162985.0
2020-12-09 14:30:00,209.91,209.92,208.95,209.36,196393.0,203.1699,203.1796,202.2407,202.6375,196393.0
2020-12-09 15:00:00,209.33,209.82,209.1,209.22,316085.0,202.6085,203.0828,202.3859,202.502,316085.0
2020-12-09 15:30:00,209.24,209.97,209.08,209.29,841903.0,202.5214,203.228,202.3665,202.5698,841903.0
2020-12-10 09:30:00,208.51,209.3,207.34,208.82,461283.0,201.8148,202.5795,200.6824,202.1149,461283.0
2020-12-10 10:00:00,208.92,209.1,207.88,208.05,434866.0,202.2117,202.3859,201.2051,201.3696,434866.0
2020-12-10 10:30:00,208.04,208.33,207.65,208.0,387222.0,201.3599,201.6406,200.9824,201.3212,387222.0
2020-12-10 11:00:00,208.01,208.6,207.74,208.4,279422.0,201.3309,201.9019,201.0696,201.7084,279422.0
2020-12-10 11:30:00,208.37,208.43,207.3,207.41,214650.0,201.6793,201.7374,200.6437,200.7502,214650.0
2020-12-10 12:00:00,207.38,208.01,207.3,207.77,203074.0,200.7211,201.3309,200.6437,201.0986,203074.0
2020-12-10 12:30:00,207.76,208.19,207.49,207.68,161533.0,201.0889,201.5051,200.8276,201.0115,161533.0
2020-12-10 13:00:00,207.6,208.35,207.59,208.21,143392.0,200.9341,201.66,200.9244,201.5245,143392.0
2020-12-10 13:30:00,208.23,208.25,207.62,207.68,165564.0,201.5438,201.5632,200.9534,201.0115,165564.0
2020-12-10 14:00:00,207.7,207.97,207.3,207.48,212191.0,201.0308,201.2922,200.6437,200.8179,212191.0
2020-12-10 14:30:00,207.43,207.73,207.25,207.33,222736.0,200.7695,201.0599,200.5953,200.6727,222736.0
2020-12-10 15:00:00,207.34,207.9,207.34,207.85,265414.0,200.6824,201.2244,200.6824,201.176,265414.0
2020-12-10 15:30:00,207.84,208.42,207.49,207.5,863038.0,201.1663,201.7277,200.8276,200.8373,863038.0
2020-12-11 09:30:00,205.36,206.56,205.02,206.0,640349.0,198.766,199.9274,198.4369,199.3854,640349.0
2020-12-11 10:00:00,206.02,206.89,205.94,205.94,360685.0,199.4048,200.2469,199.3274,199.3274,360685.0
2020-12-11 10:30:00,205.97,206.19,205.48,205.88,237330.0,199.3564,199.5693,198.8821,199.2693,237330.0
2020-12-11 11:00:00,205.9,206.45,205.62,205.64,218431.0,199.2886,199.821,199.0176,199.037,218431.0
2020-12-11 11:30:00,205.66,205.9,205.23,205.33,207498.0,199.0563,199.2886,198.6402,198.7369,207498.0
2020-12-11 12:00:00,205.34,205.42,204.57,204.87,358227.0,198.7466,198.8241,198.0013,198.2917,358227.0
2020-12-11 12:30:00,204.87,205.2,204.5,205.08,242210.0,198.2917,198.6111,197.9336,198.495,242210.0
2020-12-11 13:00:00,205.09,205.43,204.83,205.36,177112.0,198.5046,198.8337,198.253,198.766,177112.0
2020-12-11 13:30:00,205.37,206.42,205.36,206.12,219915.0,198.7757,199.7919,198.766,199.5016,219915.0
2020-12-11 14:00:00,206.13,206.37,205.5,205.67,227842.0,199.5113,199.7435,198.9015,199.066,227842.0
2020-12-11 14:30:00,205.65,206.04,205.47,205.61,182292.0,199.0467,199.4241,198.8724,199.008,182292.0
2020-12-11 15:00:00,205.62,206.31,205.62,206.17,214583.0,199.0176,199.6855,199.0176,199.55,214583.0
2020-12-11 15:30:00,206.17,206.64,206.04,206.31,689352.0,199.55,200.0049,199.4241,199.6855,689352.0
2020-12-14 09:30:00,207.85,210.05,206.97,210.05,572453.0,201.176,203.3054,200.3243,203.3054,572453.0
2020-12-14 10:00:00,210.07,211.23,209.94,211.21,346947.0,203.3247,204.4475,203.1989,204.4281,346947.0
2020-12-14 10:30:00,211.22,211.3,209.41,209.47,294873.0,204.4378,204.5152,202.6859,202.744,294873.0
2020-12-14 11:00:00,209.45,210.64,209.31,209.63,240724.0,202.7247,203.8764,202.5891,202.8989,240724.0
2020-12-14 11:30:00,209.61,209.74,208.88,209.44,319225.0,202.8795,203.0053,202.173,202.715,319225.0
2020-12-14 12:00:00,209.48,209.48,208.8,208.87,127277.0,202.7537,202.7537,202.0955,202.1633,127277.0
2020-12-14 12:30:00,208.86,208.9,208.21,208.56,146109.0,202.1536,202.1923,201.5245,201.8632,146109.0
2020-12-14 13:00:00,208.6,209.19,208.32,208.71,164759.0,201.9019,202.473,201.6309,202.0084,164759.0
2020-12-14 13:30:00,208.76,209.06,208.48,208.75,97580.0,202.0568,202.3472,201.7858,202.0471,97580.0
2020-12-14 14:00:00,208.77,208.89,208.48,208.6,84951.0,202.0665,202.1826,201.7858,201.9019,84951.0
2020-12-14 14:30:00,208.56,208.58,208.04,208.47,104693.0,201.8632,201.8826,201.3599,201.7761,104693.0
2020-12-14 15:00:00,208.46,208.58,208.13,208.16,188864.0,201.7664,201.8826,201.447,201.4761,188864.0
2020-12-14 15:30:00,208.14,208.27,207.09,207.2,644547.0,201.4567,201.5825,200.4404,200.5469,644547.0
2020-12-15 09:30:00,208.54,208.86,207.07,207.25,416132.0,201.8439,202.1536,200.4211,200.5953,416132.0
2020-12-15 10:00:00,207.27,207.57,206.9,207.39,239965.0,200.6147,200.905,200.2565,200.7308,239965.0
2020-12-15 10:30:00,207.39,207.52,206.76,206.87,169912.0,200.7308,200.8566,200.121,200.2275,169912.0
2020-12-15 11:00:00,206.83,206.9,206.16,206.74,176583.0,200.1888,200.2565,199.5403,200.1017,176583.0
2020-12-15 11:30:00,206.69,207.25,206.54,206.95,139260.0,200.0533,200.5953,199.9081,200.3049,139260.0
2020-12-15 12:00:00,206.94,207.74,206.94,207.4,236108.0,200.2952,201.0696,200.2952,200.7405,236108.0
2020-12-15 12:30:00,207.43,208.49,207.42,208.46,141165.0,200.7695,201.7955,200.7598,201.7664,141165.0
2020-12-15 13:00:00,208.46,209.04,208.46,208.7,171806.0,201.7664,202.3278,201.7664,201.9987,171806.0
2020-12-15 13:30:00,208.71,209.25,208.7,209.18,116487.0,202.0084,202.5311,201.9987,202.4633,116487.0
2020-12-15 14:00:00,209.18,209.44,208.93,209.2,135130.0,202.4633,202.715,202.2213,202.4827,135130.0
2020-12-15 14:30:00,209.23,209.43,209.1,209.14,123705.0,202.5117,202.7053,202.3859,202.4246,123705.0
2020-12-15 15:00:00,209.13,209.28,208.41,208.41,155753.0,202.4149,202.5601,201.718,201.718,155753.0
2020-12-15 15:30:00,208.44,208.7,208.23,208.5,457734.0,201.7471,201.9987,201.5438,201.8052,457734.0
2020-12-16 09:30:00,208.48,208.75,207.22,207.49,382309.0,201.7858,202.0471,200.5663,200.8276,382309.0
2020-12-16 10:00:00,207.53,208.4,207.14,208.36,273507.0,200.8663,201.7084,200.4888,201.6697,273507.0
2020-12-16 10:30:00,208.37,208.45,207.79,207.91,207034.0,201.6793,201.7568,201.118,201.2341,207034.0
2020-12-16 11:00:00,207.94,208.52,207.86,208.3,222898.0,201.2631,201.8245,201.1857,201.6116,222898.0
2020-12-16 11:30:00,208.31,208.97,208.27,208.34,202156.0,201.6213,202.2601,201.5825,201.6503,202156.0
2020-12-16 12:00:00,208.36,208.48,208.2,208.43,130989.0,201.6697,201.7858,201.5148,201.7374,130989.0
2020-12-16 12:30:00,208.4,208.9,208.33,208.89,96464.0,201.7084,202.1923,201.6406,202.1826,96464.0
2020-12-16 13:00:00,208.87,208.92,208.49,208.69,116309.0,202.1633,202.2117,201.7955,201.9891,116309.0
2020-12-16 13:30:00,208.71,208.84,208.54,208.66,93908.0,202.0084,202.1342,201.8439,201.96,93908.0
2020-12-16 14:00:00,208.67,208.8,207.84,207.91,186894.0,201.9697,202.0955,201.1663,201.2341,186894.0
2020-12-16 14:30:00,207.95,208.62,207.94,208.58,150309.0,201.2728,201.9213,201.2631,201.8826,150309.0
2020-12-16 15:00:00,208.58,208.69,208.17,208.56,153819.0,201.8826,201.9891,201.4858,201.8632,153819.0
2020-12-16 15:30:00,208.58,209.13,208.13,208.17,464200.0,201.8826,202.4149,201.447,201.4858,464200.0
2020-12-17 09:30:00,209.0,211.23,208.85,211.07,756703.0,202.2891,204.4475,202.1439,204.2926,756703.0
2020-12-17 10:00:00,211.05,211.45,210.87,211.03,300891.0,204.2733,204.6604,204.0991,204.2539,300891.0
2020-12-17 10:30:00,211.06,211.63,211.04,211.28,240080.0,204.283,204.8347,204.2636,204.4959,240080.0
2020-12-17 11:00:00,211.26,211.78,211.23,211.59,138233.0,204.4765,204.9798,204.4475,204.7959,138233.0
2020-12-17 11:30:00,211.6,211.69,210.72,210.99,146195.0,204.8056,204.8927,203.9539,204.2152,146195.0
2020-12-17 12:00:00,211.0,211.01,210.71,210.84,113232.0,204.2249,204.2346,203.9442,204.07,113232.0
2020-12-17 12:30:00,210.87,211.37,210.71,211.26,95397.0,204.0991,204.583,203.9442,204.4765,95397.0
2020-12-17 13:00:00,211.26,211.35,210.91,210.93,127256.0,204.4765,204.5636,204.1378,204.1571,127256.0
2020-12-17 13:30:00,210.94,211.32,210.83,211.32,121199.0,204.1668,204.5346,204.0603,204.5346,121199.0
2020-12-17 14:00:00,211.29,211.32,210.89,211.22,159851.0,204.5056,204.5346,204.1184,204.4378,159851.0
2020-12-17 14:30:00,211.26,211.55,211.08,211.46,161961.0,204.4765,204.7572,204.3023,204.6701,161961.0
2020-12-17 15:00:00,211.46,211.47,210.93,211.26,216511.0,204.6701,204.6798,204.1571,204.4765,216511.0
2020-12-17 15:30:00,211.26,211.27,210.82,211.18,505645.0,204.4765,204.4862,204.0507,204.3991,505645.0
2020-12-18 09:30:00,211.02,211.97,209.9,210.48,1872300.0,204.2442,205.1637,203.1602,203.7216,1872300.0
2020-12-18 10:00:00,210.48,211.45,210.43,210.56,227559.0,203.7216,204.6604,203.6732,203.799,227559.0
2020-12-18 10:30:00,210.61,210.92,210.28,210.74,210298.0,203.8474,204.1475,203.528,203.9732,210298.0
2020-12-18 11:00:00,210.75,211.11,209.87,210.42,142949.0,203.9829,204.3314,203.1312,203.6635,142949.0
2020-12-18 11:30:00,210.36,210.63,210.02,210.52,191206.0,203.6054,203.8668,203.2763,203.7603,191206.0
2020-12-18 12:00:00,210.5,211.33,210.5,211.29,166579.0,203.7409,204.5443,203.7409,204.5056,166579.0
2020-12-18 12:30:00,211.31,211.84,211.3,211.35,168435.0,204.5249,205.0379,204.5152,204.5636,168435.0
2020-12-18 13:00:00,211.36,211.43,210.71,211.05,154287.0,204.5733,204.6411,203.9442,204.2733,154287.0
2020-12-18 13:30:00,210.98,211.29,210.79,211.2,169508.0,204.2055,204.5056,204.0216,204.4185,169508.0
2020-12-18 14:00:00,211.21,211.25,210.83,210.87,154366.0,204.4281,204.4669,204.0603,204.0991,154366.0
2020-12-18 14:30:00,210.88,211.15,210.13,210.37,181343.0,204.1087,204.3701,203.3828,203.6151,181343.0
2020-12-18 15:00:00,210.38,210.79,210.01,210.07,324090.0,203.6248,204.0216,203.2667,203.3247,324090.0
2020-12-18 15:30:00,210.09,211.98,210.06,211.38,968668.0,203.3441,205.1734,203.3151,204.5927,968668.0
2020-12-21 09:30:00,208.27,208.51,206.51,207.19,749634.0,201.5825,201.8148,199.8791,200.5372,749634.0
2020-12-21 10:00:00,207.25,207.25,205.15,206.01,528990.0,200.5953,200.5953,198.5627,199.3951,528990.0
2020-12-21 10:30:00,205.97,206.17,204.79,205.68,308039.0,199.3564,199.55,198.2143,199.0757,308039.0
2020-12-21 11:00:00,205.62,207.09,205.51,207.05,214019.0,199.0176,200.4404,198.9112,200.4017,214019.0
2020-12-21 11:30:00,207.05,207.7,207.05,207.22,146373.0,200.4017,201.0308,200.4017,200.5663,146373.0
2020-12-21 12:00:00,207.25,208.09,207.21,208.07,172298.0,200.5953,201.4083,200.5566,201.389,172298.0
2020-12-21 12:30:00,208.08,208.91,208.06,208.64,178291.0,201.3986,202.202,201.3793,201.9407,178291.0
2020-12-21 13:00:00,208.65,209.46,208.52,209.4,222891.0,201.9503,202.7343,201.8245,202.6763,222891.0
2020-12-21 13:30:00,209.39,209.7,209.22,209.31,233767.0,202.6666,202.9666,202.502,202.5891,233767.0
2020-12-21 14:00:00,209.35,209.71,209.09,209.61,208590.0,202.6279,202.9763,202.3762,202.8795,208590.0
2020-12-21 14:30:00,209.62,209.8,209.07,209.13,199430.0,202.8892,203.0634,202.3569,202.4149,199430.0
2020-12-21 15:00:00,209.14,209.32,208.71,209.07,215246.0,202.4246,202.5988,202.0084,202.3569,215246.0
2020-12-21 15:30:00,209.04,209.32,208.46,209.02,662745.0,202.3278,202.5988,201.7664,202.3085,662745.0
2020-12-22 09:30:00,207.98,208.4,206.82,207.73,551857.0,201.3019,201.7084,200.1791,201.0599,551857.0
2020-12-22 10:00:00,207.63,207.66,206.85,207.58,462901.0,200.9631,200.9921,200.2081,200.9147,462901.0
2020-12-22 10:30:00,207.56,207.92,207.37,207.43,329682.0,200.8953,201.2438,200.7114,200.7695,329682.0
2020-12-22 11:00:00,207.41,207.82,207.27,207.63,174688.0,200.7502,201.147,200.6147,200.9631,174688.0
2020-12-22 11:30:00,207.63,207.65,206.47,207.08,285111.0,200.9631,200.9824,199.8403,200.4308,285111.0
2020-12-22 12:00:00,207.1,207.5,207.01,207.04,121972.0,200.4501,200.8373,200.363,200.392,121972.0
2020-12-22 12:30:00,207.05,207.35,206.97,207.06,148949.0,200.4017,200.6921,200.3243,200.4114,148949.0
2020-12-22 13:00:00,207.09,207.3,206.81,207.01,300016.0,200.4404,200.6437,200.1694,200.363,300016.0
2020-12-22 13:30:00,207.03,207.3,206.83,206.86,396376.0,200.3824,200.6437,200.1888,200.2178,396376.0
2020-12-22 14:00:00,206.87,207.05,206.66,206.97,299665.0,200.2275,200.4017,200.0242,200.3243,299665.0
2020-12-22 14:30:00,206.96,207.04,206.1,206.39,288978.0,200.3146,200.392,199.4822,199.7629,288978.0
2020-12-22 15:00:00,206.38,206.46,205.88,206.0,321343.0,199.7532,199.8307,199.2693,199.3854,321343.0
2020-12-22 15:30:00,206.0,206.34,205.6,205.84,816842.0,199.3854,199.7145,198.9983,199.2306,816842.0
2020-12-23 09:30:00,207.33,207.33,205.74,205.89,583295.0,200.6727,200.6727,199.1338,199.279,583295.0
2020-12-23 10:00:00,205.93,206.02,205.11,205.8,316015.0,199.3177,199.4048,198.524,199.1919,316015.0
2020-12-23 10:30:00,205.78,205.85,205.35,205.77,240754.0,199.1725,199.2402,198.7563,199.1628,240754.0
2020-12-23 11:00:00,205.78,206.42,205.71,206.22,243020.0,199.1725,199.7919,199.1047,199.5984,243020.0
2020-12-23 11:30:00,206.22,206.48,205.88,206.19,193673.0,199.5984,199.85,199.2693,199.5693,193673.0
2020-12-23 12:00:00,206.24,206.6,206.02,206.05,158876.0,199.6177,199.9662,199.4048,199.4338,158876.0
2020-12-23 12:30:00,206.05,206.54,206.05,206.32,109382.0,199.4338,199.9081,199.4338,199.6952,109382.0
2020-12-23 13:00:00,206.3,206.48,206.17,206.27,109380.0,199.6758,199.85,199.55,199.6468,109380.0
2020-12-23 13:30:00,206.27,206.35,205.93,205.95,208658.0,199.6468,199.7242,199.3177,199.337,208658.0
2020-12-23 14:00:00,205.96,206.37,205.89,206.01,154007.0,199.3467,199.7435,199.279,199.3951,154007.0
2020-12-23 14:30:00,206.02,206.16,205.81,205.98,184471.0,199.4048,199.5403,199.2015,199.3661,184471.0
2020-12-23 15:00:00,205.99,206.1,205.87,205.91,215345.0,199.3758,199.4822,199.2596,199.2983,215345.0
2020-12-23 15:30:00,205.9,206.06,205.2,205.31,500636.0,199.2886,199.4435,198.6111,198.7176,500636.0
2020-12-24 09:30:00,206.64,207.82,206.6,207.38,635183.0,200.0049,201.147,199.9662,200.7211,635183.0
2020-12-24 10:00:00,207.49,208.16,207.39,208.01,382312.0,200.8276,201.4761,200.7308,201.3309,382312.0
2020-12-24 10:30:00,208.03,208.68,207.93,208.33,280667.0,201.3502,201.9794,201.2535,201.6406,280667.0
2020-12-24 11:00:00,208.34,208.82,208.11,208.17,270016.0,201.6503,202.1149,201.4277,201.4858,270016.0
2020-12-24 11:30:00,208.16,208.37,207.72,208.24,226759.0,201.4761,201.6793,201.0502,201.5535,226759.0
2020-12-24 12:00:00,208.25,208.76,207.94,208.3,276436.0,201.5632,202.0568,201.2631,201.6116,276436.0
2020-12-24 12:30:00,208.3,208.79,208.2,208.76,331377.0,201.6116,202.0858,201.5148,202.0568,331377.0
2020-12-28 09:30:00,209.85,211.32,208.95,210.9,558934.0,203.1118,204.5346,202.2407,204.1281,558934.0
2020-12-28 10:00:00,210.9,211.69,210.46,211.66,271399.0,204.1281,204.8927,203.7022,204.8637,271399.0
2020-12-28 10:30:00,211.7,212.53,211.63,212.03,308112.0,204.9024,205.7058,204.8347,205.2218,308112.0
2020-12-28 11:00:00,212.04,212.23,211.63,212.05,227290.0,205.2315,205.4154,204.8347,205.2412,227290.0
2020-12-28 11:30:00,212.07,212.28,211.46,211.61,193847.0,205.2605,205.4638,204.6701,204.8153,193847.0
2020-12-28 12:00:00,211.58,211.99,211.33,211.67,225887.0,204.7863,205.1831,204.5443,204.8734,225887.0
2020-12-28 12:30:00,211.69,212.05,211.61,211.64,128021.0,204.8927,205.2412,204.8153,204.8443,128021.0
2020-12-28 13:00:00,211.62,212.15,211.5,212.05,125172.0,204.825,205.338,204.7088,205.2412,125172.0
2020-12-28 13:30:00,212.08,213.11,212.06,212.98,320957.0,205.2702,206.2671,205.2508,206.1413,320957.0
2020-12-28 14:00:00,212.97,213.46,212.9,213.26,342704.0,206.1316,206.6059,206.0639,206.4123,342704.0
2020-12-28 14:30:00,213.26,213.46,212.92,212.95,219968.0,206.4123,206.6059,206.0832,206.1123,219968.0
2020-12-28 15:00:00,212.93,213.34,212.83,213.11,182101.0,206.0929,206.4897,205.9961,206.2671,182101.0
2020-12-28 15:30:00,213.11,213.19,212.48,212.62,620696.0,206.2671,206.3446,205.6574,205.7929,620696.0
2020-12-29 09:30:00,214.61,214.95,213.54,214.06,467321.0,207.719,208.048,206.6833,207.1866,467321.0
2020-12-29 10:00:00,214.06,214.79,213.68,214.39,362447.0,207.1866,207.8932,206.8188,207.506,362447.0
2020-12-29 10:30:00,214.39,214.79,214.01,214.72,296425.0,207.506,207.8932,207.1382,207.8254,296425.0
2020-12-29 11:00:00,214.69,214.86,213.93,214.4,317813.0,207.7964,207.9609,207.0608,207.5157,317813.0
2020-12-29 11:30:00,214.39,214.64,214.09,214.38,129181.0,207.506,207.748,207.2157,207.4964,129181.0
2020-12-29 12:00:00,214.39,214.84,214.3,214.71,193092.0,207.506,207.9416,207.4189,207.8158,193092.0
2020-12-29 12:30:00,214.69,214.93,214.25,214.89,179299.0,207.7964,208.0287,207.3705,207.99,179299.0
2020-12-29 13:00:00,214.88,214.99,214.5,214.98,141295.0,207.9803,208.0868,207.6125,208.0771,141295.0
2020-12-29 13:30:00,214.96,215.24,214.59,214.9,241959.0,208.0577,208.3287,207.6996,207.9997,241959.0
2020-12-29 14:00:00,214.91,215.05,214.47,214.58,166788.0,208.0093,208.1448,207.5835,207.6899,166788.0
2020-12-29 14:30:00,214.6,214.84,214.46,214.5,126484.0,207.7093,207.9416,207.5738,207.6125,126484.0
2020-12-29 15:00:00,214.52,214.95,214.24,214.71,170552.0,207.6319,208.048,207.3608,207.8158,170552.0
2020-12-29 15:30:00,214.72,214.95,214.28,214.37,437705.0,207.8254,208.048,207.3996,207.4867,437705.0
2020-12-30 09:30:00,216.0,218.58,215.65,218.45,866579.0,209.0643,211.5615,208.7256,211.4357,866579.0
2020-12-30 10:00:00,218.47,219.24,217.95,218.93,648369.0,211.455,212.2003,210.9517,211.9003,648369.0
2020-12-30 10:30:00,218.9,219.12,217.8,218.3,334193.0,211.8712,212.0842,210.8065,211.2905,334193.0
2020-12-30 11:00:00,218.28,219.2,218.12,219.0,427787.0,211.2711,212.1616,211.1163,211.968,427787.0
2020-12-30 11:30:00,219.01,220.0,218.81,219.88,703475.0,211.9777,212.9359,211.7841,212.8197,703475.0
2020-12-30 12:00:00,219.9,220.39,219.67,220.04,657955.0,212.8391,213.3134,212.6165,212.9746,657955.0
2020-12-30 12:30:00,220.05,220.11,219.17,219.5,563157.0,212.9843,213.0424,212.1325,212.452,563157.0
2020-12-30 13:00:00,219.51,220.13,218.75,218.78,391520.0,212.4616,213.0617,211.726,211.7551,391520.0
2020-12-30 13:30:00,218.78,219.04,218.42,218.74,232799.0,211.7551,212.0067,211.4066,211.7164,232799.0
2020-12-30 14:00:00,218.73,218.84,217.98,218.34,273782.0,211.7067,211.8131,210.9808,211.3292,273782.0
2020-12-30 14:30:00,218.36,218.75,218.03,218.68,204146.0,211.3486,211.726,211.0292,211.6583,204146.0
2020-12-30 15:00:00,218.65,219.03,218.47,218.82,253969.0,211.6292,211.997,211.455,211.7938,253969.0
2020-12-30 15:30:00,218.83,219.29,218.25,218.35,792483.0,211.8035,212.2487,211.2421,211.3389,792483.0
2020-12-31 09:30:00,218.4,219.39,217.39,219.12,462043.0,211.3873,212.3455,210.4097,212.0842,462043.0
2020-12-31 10:00:00,219.12,219.82,217.92,218.03,399308.0,212.0842,212.7617,210.9227,211.0292,399308.0
2020-12-31 10:30:00,218.03,218.18,217.28,217.32,247445.0,211.0292,211.1743,210.3032,210.342,247445.0
2020-12-31 11:00:00,217.31,217.91,217.22,217.59,141750.0,210.3323,210.913,210.2452,210.6033,141750.0
2020-12-31 11:30:00,217.6,217.71,216.2,216.49,261353.0,210.613,210.7194,209.2579,209.5386,261353.0
2020-12-31 12:00:00,216.48,217.2,216.32,216.96,172682.0,209.5289,210.2258,209.3741,209.9935,172682.0
2020-12-31 12:30:00,216.95,217.59,216.94,217.28,175695.0,209.9838,210.6033,209.9742,210.3032,175695.0
2020-12-31 13:00:00,217.3,217.53,216.98,217.49,124833.0,210.3226,210.5452,210.0129,210.5065,124833.0
2020-12-31 13:30:00,217.46,217.49,216.56,216.85,146456.0,210.4775,210.5065,209.6064,209.887,146456.0
2020-12-31 14:00:00,216.84,217.36,216.52,216.99,182165.0,209.8774,210.3807,209.5676,210.0225,182165.0
2020-12-31 14:30:00,217.0,217.73,217.0,217.53,182469.0,210.0322,210.7388,210.0322,210.5452,182469.0
2020-12-31 15:00:00,217.55,218.66,217.55,218.29,236502.0,210.5646,211.6389,210.5646,211.2808,236502.0
2020-12-31 15:30:00,218.32,219.09,218.15,218.53,615289.0,211.3098,212.0551,211.1453,211.5131,615289.0
2021-01-04 09:30:00,220.25,220.25,216.07,217.09,884150.0,213.1779,213.1779,209.1321,210.1193,884150.0
2021-01-04 10:00:00,217.15,217.52,216.72,217.19,436521.0,210.1774,210.5355,209.7612,210.2161,436521.0
2021-01-04 10:30:00,217.21,217.33,215.7,215.82,322965.0,210.2355,210.3516,208.774,208.8901,322965.0
2021-01-04 11:00:00,215.88,215.96,214.66,215.6,451366.0,208.9482,209.0256,207.7674,208.6772,451366.0
2021-01-04 11:30:00,215.55,215.63,214.36,214.79,238399.0,208.6288,208.7062,207.477,207.8932,238399.0
2021-01-04 12:00:00,214.75,215.3,214.24,215.21,305091.0,207.8545,208.3868,207.3608,208.2997,305091.0
2021-01-04 12:30:00,215.16,215.33,214.69,215.18,239061.0,208.2513,208.4158,207.7964,208.2707,239061.0
2021-01-04 13:00:00,215.2,216.33,215.01,216.1,180246.0,208.29,209.3837,208.1061,209.1611,180246.0
2021-01-04 13:30:00,216.08,216.97,215.86,216.95,198807.0,209.1418,210.0032,208.9288,209.9838,198807.0
2021-01-04 14:00:00,216.96,217.11,216.51,216.84,419378.0,209.9935,210.1387,209.558,209.8774,419378.0
2021-01-04 14:30:00,216.81,216.81,215.75,216.38,209761.0,209.8483,209.8483,208.8224,209.4321,209761.0
2021-01-04 15:00:00,216.37,216.8,215.87,216.35,307775.0,209.4225,209.8386,208.9385,209.4031,307775.0
2021-01-04 15:30:00,216.35,217.83,216.23,217.83,838214.0,209.4031,210.8356,209.2869,210.8356,838214.0
2021-01-05 09:30:00,216.31,218.46,216.3,217.27,505082.0,209.3644,211.4453,209.3547,210.2936,505082.0
2021-01-05 10:00:00,217.32,217.79,215.96,216.02,379256.0,210.342,210.7969,209.0256,209.0837,379256.0
2021-01-05 10:30:00,216.02,216.05,214.68,214.76,332435.0,209.0837,209.1127,207.7867,207.8642,332435.0
2021-01-05 11:00:00,214.78,215.1,214.31,214.93,215820.0,207.8835,208.1932,207.4286,208.0287,215820.0
2021-01-05 11:30:00,214.96,215.05,214.05,214.11,213711.0,208.0577,208.1448,207.1769,207.235,213711.0
2021-01-05 12:00:00,214.14,215.32,214.1,214.57,497639.0,207.2641,208.4062,207.2253,207.6803,497639.0
2021-01-05 12:30:00,214.59,214.6,213.64,214.42,339928.0,207.6996,207.7093,206.7801,207.5351,339928.0
2021-01-05 13:00:00,214.42,214.52,214.01,214.1,182539.0,207.5351,207.6319,207.1382,207.2253,182539.0
2021-01-05 13:30:00,214.11,214.73,214.05,214.63,154338.0,207.235,207.8351,207.1769,207.7383,154338.0
2021-01-05 14:00:00,214.64,215.75,214.61,215.71,216103.0,207.748,208.8224,207.719,208.7836,216103.0
2021-01-05 14:30:00,215.72,215.89,215.14,215.16,210577.0,208.7933,208.9579,208.2319,208.2513,210577.0
2021-01-05 15:00:00,215.16,215.5,214.7,214.73,213732.0,208.2513,208.5804,207.8061,207.8351,213732.0
2021-01-05 15:30:00,214.71,215.27,214.1,214.54,660341.0,207.8158,208.3578,207.2253,207.6512,660341.0
2021-01-06 09:30:00,213.8,215.44,212.07,214.62,671781.0,206.935,208.5223,205.2605,207.7286,671781.0
2021-01-06 10:00:00,214.66,215.88,214.63,215.59,294340.0,207.7674,208.9482,207.7383,208.6675,294340.0
2021-01-06 10:30:00,215.68,216.17,215.28,215.54,314744.0,208.7546,209.2289,208.3675,208.6191,314744.0
2021-01-06 11:00:00,215.57,216.02,215.38,215.55,225392.0,208.6481,209.0837,208.4642,208.6288,225392.0
2021-01-06 11:30:00,215.6,215.71,214.87,215.06,229547.0,208.6772,208.7836,207.9706,208.1545,229547.0
2021-01-06 12:00:00,215.1,215.66,214.94,215.02,240990.0,208.1932,208.7353,208.0384,208.1158,240990.0
2021-01-06 12:30:00,214.99,215.35,214.87,215.14,177326.0,208.0868,208.4352,207.9706,208.2319,177326.0
2021-01-06 13:00:00,215.16,215.45,214.45,214.47,158903.0,208.2513,208.532,207.5641,207.5835,158903.0
2021-01-06 13:30:00,214.5,214.85,214.13,214.35,302622.0,207.6125,207.9513,207.2544,207.4673,302622.0
2021-01-06 14:00:00,214.4,214.87,213.16,213.26,227571.0,207.5157,207.9706,206.3155,206.4123,227571.0
2021-01-06 14:30:00,213.27,213.92,212.59,212.89,322584.0,206.422,207.0511,205.7638,206.0542,322584.0
2021-01-06 15:00:00,212.87,213.26,212.22,213.25,323598.0,206.0348,206.4123,205.4057,206.4026,323598.0
2021-01-06 15:30:00,213.26,213.45,212.29,212.68,536961.0,206.4123,206.5962,205.4735,205.8509,536961.0
2021-01-07 09:30:00,212.2,214.48,212.2,214.05,689507.0,205.3864,207.5931,205.3864,207.1769,689507.0
2021-01-07 10:00:00,214.19,215.18,213.94,214.96,447268.0,207.3125,208.2707,207.0705,208.0577,447268.0
2021-01-07 10:30:00,214.95,215.02,214.42,214.75,232077.0,208.048,208.1158,207.5351,207.8545,232077.0
2021-01-07 11:00:00,214.75,214.88,214.36,214.49,177087.0,207.8545,207.9803,207.477,207.6028,177087.0
2021-01-07 11:30:00,214.49,214.72,213.85,214.03,141786.0,207.6028,207.8254,206.9834,207.1576,141786.0
2021-01-07 12:00:00,213.99,214.09,213.28,213.43,151370.0,207.1189,207.2157,206.4317,206.5769,151370.0
2021-01-07 12:30:00,213.45,214.07,213.17,213.95,201332.0,206.5962,207.1963,206.3252,207.0802,201332.0
2021-01-07 13:00:00,213.95,214.27,213.66,213.87,192261.0,207.0802,207.3899,206.7995,207.0027,192261.0
2021-01-07 13:30:00,213.91,214.42,213.9,214.42,190900.0,207.0414,207.5351,207.0318,207.5351,190900.0
2021-01-07 14:00:00,214.4,214.8,214.18,214.56,209052.0,207.5157,207.9029,207.3028,207.6706,209052.0
2021-01-07 14:30:00,214.59,215.02,214.32,214.87,226347.0,207.6996,208.1158,207.4383,207.9706,226347.0
2021-01-07 15:00:00,214.89,215.22,214.45,214.58,278609.0,207.99,208.3094,207.5641,207.6899,278609.0
2021-01-07 15:30:00,214.58,214.72,213.64,213.69,956724.0,207.6899,207.8254,206.7801,206.8285,956724.0
2021-01-08 09:30:00,214.17,216.12,213.72,215.36,495722.0,207.2931,209.1805,206.8575,208.4449,495722.0
2021-01-08 10:00:00,215.36,216.0,213.88,213.89,323861.0,208.4449,209.0643,207.0124,207.0221,323861.0
2021-01-08 10:30:00,213.92,214.45,213.8,214.15,223118.0,207.0511,207.5641,206.935,207.2737,223118.0
2021-01-08 11:00:00,214.15,214.45,213.74,214.16,202828.0,207.2737,207.5641,206.8769,207.2834,202828.0
2021-01-08 11:30:00,214.14,214.65,213.68,214.65,236958.0,207.2641,207.7577,206.8188,207.7577,236958.0
2021-01-08 12:00:00,214.67,214.84,214.22,214.44,143657.0,207.777,207.9416,207.3415,207.5544,143657.0
2021-01-08 12:30:00,214.44,214.55,214.04,214.49,124247.0,207.5544,207.6609,207.1673,207.6028,124247.0
2021-01-08 13:00:00,214.48,214.53,213.53,213.93,183197.0,207.5931,207.6415,206.6736,207.0608,183197.0
2021-01-08 13:30:00,213.89,213.93,212.75,213.68,303457.0,207.0221,207.0608,205.9187,206.8188,303457.0
2021-01-08 14:00:00,213.66,214.5,213.65,214.49,204624.0,206.7995,207.6125,206.7898,207.6028,204624.0
2021-01-08 14:30:00,214.55,215.18,214.49,214.93,247298.0,207.6609,208.2707,207.6028,208.0287,247298.0
2021-01-08 15:00:00,214.98,215.35,214.76,214.94,202110.0,208.0771,208.4352,207.8642,208.0384,202110.0
2021-01-08 15:30:00,214.94,215.65,214.75,215.38,580944.0,208.0384,208.7256,207.8545,208.4642,580944.0
2021-01-11 09:30:00,213.96,214.86,212.92,213.85,599915.0,207.0898,207.9609,206.0832,206.9834,599915.0
2021-01-11 10:00:00,213.79,214.49,213.69,214.13,306460.0,206.9253,207.6028,206.8285,207.2544,306460.0
2021-01-11 10:30:00,214.21,214.5,213.52,213.63,206224.0,207.3318,207.6125,206.664,206.7704,206224.0
2021-01-11 11:00:00,213.61,214.19,213.2,214.12,234702.0,206.7511,207.3125,206.3542,207.2447,234702.0
2021-01-11 11:30:00,214.12,214.28,213.85,214.13,212379.0,207.2447,207.3996,206.9834,207.2544,212379.0
2021-01-11 12:00:00,214.11,214.51,213.9,214.26,178190.0,207.235,207.6222,207.0318,207.3802,178190.0
2021-01-11 12:30:00,214.3,214.6,214.01,214.15,188000.0,207.4189,207.7093,207.1382,207.2737,188000.0
2021-01-11 13:00:00,214.15,214.29,213.95,214.08,112201.0,207.2737,207.4092,207.0802,207.206,112201.0
2021-01-11 13:30:00,214.05,214.12,213.34,213.62,136546.0,207.1769,207.2447,206.4897,206.7608,136546.0
2021-01-11 14:00:00,213.61,213.61,212.6,212.78,146435.0,206.7511,206.7511,205.7735,205.9477,146435.0
2021-01-11 14:30:00,212.77,213.39,212.6,213.28,121652.0,205.938,206.5381,205.7735,206.4317,121652.0
2021-01-11 15:00:00,213.31,213.5,212.58,212.58,203536.0,206.4607,206.6446,205.7541,205.7541,203536.0
2021-01-11 15:30:00,212.58,213.21,212.48,212.93,367665.0,205.7541,206.3639,205.6574,206.0929,367665.0
2021-01-12 09:30:00,212.34,212.79,208.49,208.87,1288818.0,205.5219,205.9574,201.7955,202.1633,1288818.0
2021-01-12 10:00:00,208.83,210.06,208.21,209.69,691145.0,202.1246,203.3151,201.5245,202.9569,691145.0
2021-01-12 10:30:00,209.68,209.93,209.14,209.53,389042.0,202.9473,203.1892,202.4246,202.8021,389042.0
2021-01-12 11:00:00,209.53,210.52,209.34,209.63,321086.0,202.8021,203.7603,202.6182,202.8989,321086.0
2021-01-12 11:30:00,209.65,209.69,208.48,208.74,340719.0,202.9182,202.9569,201.7858,202.0375,340719.0
2021-01-12 12:00:00,208.77,208.85,207.47,208.02,322838.0,202.0665,202.1439,200.8082,201.3406,322838.0
2021-01-12 12:30:00,208.02,208.8,207.74,208.78,222529.0,201.3406,202.0955,201.0696,202.0762,222529.0
2021-01-12 13:00:00,208.8,209.18,208.56,209.0,207012.0,202.0955,202.4633,201.8632,202.2891,207012.0
2021-01-12 13:30:00,208.99,209.44,208.96,209.35,171784.0,202.2794,202.715,202.2504,202.6279,171784.0
2021-01-12 14:00:00,209.35,209.66,209.27,209.31,287140.0,202.6279,202.9279,202.5504,202.5891,287140.0
2021-01-12 14:30:00,209.33,209.62,208.86,209.17,242270.0,202.6085,202.8892,202.1536,202.4536,242270.0
2021-01-12 15:00:00,209.17,209.48,209.02,209.12,266639.0,202.4536,202.7537,202.3085,202.4052,266639.0
2021-01-12 15:30:00,209.11,209.34,208.78,208.82,609664.0,202.3956,202.6182,202.0762,202.1149,609664.0
2021-01-13 09:30:00,209.41,211.0,208.63,209.68,829848.0,202.6859,204.2249,201.931,202.9473,829848.0
2021-01-13 10:00:00,209.71,209.74,208.86,209.28,276678.0,202.9763,203.0053,202.1536,202.5601,276678.0
2021-01-13 10:30:00,209.3,209.55,209.1,209.53,289197.0,202.5795,202.8214,202.3859,202.8021,289197.0
2021-01-13 11:00:00,209.53,210.25,209.5,209.95,380156.0,202.8021,203.499,202.773,203.2086,380156.0
2021-01-13 11:30:00,209.98,210.62,209.68,210.45,265472.0,203.2376,203.8571,202.9473,203.6925,265472.0
2021-01-13 12:00:00,210.46,210.56,209.71,210.44,169948.0,203.7022,203.799,202.9763,203.6829,169948.0
2021-01-13 12:30:00,210.43,210.72,210.1,210.28,173987.0,203.6732,203.9539,203.3538,203.528,173987.0
2021-01-13 13:00:00,210.27,210.75,209.93,210.59,232961.0,203.5183,203.9829,203.1892,203.828,232961.0
2021-01-13 13:30:00,210.6,210.61,209.81,209.82,242419.0,203.8377,203.8474,203.0731,203.0828,242419.0
2021-01-13 14:00:00,209.8,210.4,209.53,209.92,221190.0,203.0634,203.6441,202.8021,203.1796,221190.0
2021-01-13 14:30:00,209.91,210.01,209.5,209.73,150345.0,203.1699,203.2667,202.773,202.9957,150345.0
2021-01-13 15:00:00,209.71,209.77,209.04,209.27,184003.0,202.9763,203.0344,202.3278,202.5504,184003.0
2021-01-13 15:30:00,209.24,209.65,209.17,209.35,455512.0,202.5214,202.9182,202.4536,202.6279,455512.0
2021-01-14 09:30:00,210.57,211.21,209.56,209.94,509785.0,203.8087,204.4281,202.8311,203.1989,509785.0
2021-01-14 10:00:00,209.9,209.94,207.26,207.44,585000.0,203.1602,203.1989,200.605,200.7792,585000.0
2021-01-14 10:30:00,207.46,207.89,206.9,207.24,462090.0,200.7986,201.2147,200.2565,200.5856,462090.0
2021-01-14 11:00:00,207.24,207.27,205.82,206.36,523176.0,200.5856,200.6147,199.2112,199.7339,523176.0
2021-01-14 11:30:00,206.36,206.39,205.71,205.73,413361.0,199.7339,199.7629,199.1047,199.1241,413361.0
2021-01-14 12:00:00,205.71,205.91,205.02,205.02,520603.0,199.1047,199.2983,198.4369,198.4369,520603.0
2021-01-14 12:30:00,205.04,205.04,203.89,204.94,668505.0,198.4563,198.4563,197.3432,198.3595,668505.0
2021-01-14 13:00:00,204.93,204.96,204.1,204.38,352082.0,198.3498,198.3788,197.5464,197.8174,352082.0
2021-01-14 13:30:00,204.4,204.65,203.65,203.8,380035.0,197.8368,198.0788,197.1109,197.2561,380035.0
2021-01-14 14:00:00,203.77,204.01,202.28,202.48,790330.0,197.227,197.4593,195.7849,195.9785,790330.0
2021-01-14 14:30:00,202.48,202.73,202.18,202.36,698750.0,195.9785,196.2204,195.6881,195.8623,698750.0
2021-01-14 15:00:00,202.38,202.61,201.73,202.33,787067.0,195.8817,196.1043,195.2525,195.8333,787067.0
2021-01-14 15:30:00,202.31,203.08,201.76,201.91,1338702.0,195.8139,196.5592,195.2816,195.4268,1338702.0
2021-01-15 09:30:00,201.54,203.26,201.27,202.87,1434393.0,195.0686,196.7334,194.8073,196.3559,1434393.0
2021-01-15 10:00:00,202.86,203.22,201.36,202.15,564276.0,196.3463,196.6947,194.8944,195.6591,564276.0
2021-01-15 10:30:00,202.11,202.42,201.2,201.47,499202.0,195.6203,195.9204,194.7396,195.0009,499202.0
2021-01-15 11:00:00,201.44,201.91,200.42,201.82,396847.0,194.9718,195.4268,193.9846,195.3396,396847.0
2021-01-15 11:30:00,201.76,202.0,201.26,201.92,274283.0,195.2816,195.5139,194.7976,195.4364,274283.0
2021-01-15 12:00:00,201.9,202.23,201.52,201.6,250873.0,195.4171,195.7365,195.0493,195.1267,250873.0
2021-01-15 12:30:00,201.59,201.61,200.83,201.05,223553.0,195.117,195.1364,194.3814,194.5944,223553.0
2021-01-15 13:00:00,201.05,201.88,200.71,201.49,174113.0,194.5944,195.3977,194.2653,195.0202,174113.0
2021-01-15 13:30:00,201.47,201.94,201.34,201.53,179426.0,195.0009,195.4558,194.8751,195.059,179426.0
2021-01-15 14:00:00,201.55,201.73,201.2,201.37,134418.0,195.0783,195.2525,194.7396,194.9041,134418.0
2021-01-15 14:30:00,201.36,202.02,201.3,201.78,157646.0,194.8944,195.5332,194.8363,195.3009,157646.0
2021-01-15 15:00:00,201.83,202.37,201.69,202.12,263951.0,195.3493,195.872,195.2138,195.63,263951.0
2021-01-15 15:30:00,202.12,202.17,201.06,201.53,642695.0,195.63,195.6784,194.6041,195.059,642695.0
2021-01-19 09:30:00,203.05,204.17,201.6,202.51,1247553.0,196.5302,197.6142,195.1267,196.0075,1247553.0
2021-01-19 10:00:00,202.63,202.85,201.59,202.14,537358.0,196.1236,196.3366,195.117,195.6494,537358.0
2021-01-19 10:30:00,202.14,202.45,201.45,201.47,463308.0,195.6494,195.9494,194.9815,195.0009,463308.0
2021-01-19 11:00:00,201.48,201.62,200.07,200.85,496541.0,195.0106,195.1461,193.6458,194.4008,496541.0
2021-01-19 11:30:00,200.86,201.11,200.54,200.74,357100.0,194.4105,194.6524,194.1007,194.2943,357100.0
2021-01-19 12:00:00,200.74,201.53,200.74,201.35,304162.0,194.2943,195.059,194.2943,194.8847,304162.0
2021-01-19 12:30:00,201.36,202.09,201.34,201.47,356293.0,194.8944,195.601,194.8751,195.0009,356293.0
2021-01-19 13:00:00,201.5,201.79,201.26,201.67,287173.0,195.0299,195.3106,194.7976,195.1945,287173.0
2021-01-19 13:30:00,201.69,202.46,201.66,202.23,468948.0,195.2138,195.9591,195.1848,195.7365,468948.0
2021-01-19 14:00:00,202.25,202.49,201.56,201.63,317116.0,195.7558,195.9881,195.088,195.1557,317116.0
2021-01-19 14:30:00,201.64,202.1,201.42,201.9,335196.0,195.1654,195.6107,194.9525,195.4171,335196.0
2021-01-19 15:00:00,201.94,201.99,201.29,201.47,272393.0,195.4558,195.5042,194.8267,195.0009,272393.0
2021-01-19 15:30:00,201.48,201.91,201.28,201.6,1032315.0,195.0106,195.4268,194.817,195.1267,1032315.0
2021-01-20 09:30:00,203.03,204.91,202.23,203.38,1264485.0,196.5108,198.3304,195.7365,196.8496,1264485.0
2021-01-20 10:00:00,203.5,205.87,203.45,205.65,874888.0,196.9657,199.2596,196.9173,199.0467,874888.0
2021-01-20 10:30:00,205.65,206.43,205.58,205.96,654989.0,199.0467,199.8016,198.9789,199.3467,654989.0
2021-01-20 11:00:00,205.94,206.17,205.06,205.36,537566.0,199.3274,199.55,198.4756,198.766,537566.0
2021-01-20 11:30:00,205.38,205.76,205.22,205.75,334339.0,198.7853,199.1531,198.6305,199.1435,334339.0
2021-01-20 12:00:00,205.79,206.21,205.65,206.03,402717.0,199.1822,199.5887,199.0467,199.4145,402717.0
2021-01-20 12:30:00,206.03,206.25,205.7,205.83,308599.0,199.4145,199.6274,199.0951,199.2209,308599.0
2021-01-20 13:00:00,205.84,206.8,205.81,206.62,308817.0,199.2306,200.1597,199.2015,199.9855,308817.0
2021-01-20 13:30:00,206.64,206.82,206.33,206.82,321776.0,200.0049,200.1791,199.7048,200.1791,321776.0
2021-01-20 14:00:00,206.83,206.97,206.49,206.72,347348.0,200.1888,200.3243,199.8597,200.0823,347348.0
2021-01-20 14:30:00,206.73,207.19,206.54,207.01,366602.0,200.092,200.5372,199.9081,200.363,366602.0
2021-01-20 15:00:00,207.0,207.03,206.51,206.7,332923.0,200.3533,200.3824,199.8791,200.063,332923.0
2021-01-20 15:30:00,206.7,206.87,205.96,205.97,1073288.0,200.063,200.2275,199.3467,199.3564,1073288.0
2021-01-21 09:30:00,206.05,207.18,205.57,206.24,853580.0,199.4338,200.5275,198.9692,199.6177,853580.0
2021-01-21 10:00:00,206.26,206.64,205.71,206.05,298971.0,199.6371,200.0049,199.1047,199.4338,298971.0
2021-01-21 10:30:00,206.06,206.44,205.45,205.48,309962.0,199.4435,199.8113,198.8531,198.8821,309962.0
2021-01-21 11:00:00,205.48,205.78,204.93,205.01,253538.0,198.8821,199.1725,198.3498,198.4272,253538.0
2021-01-21 11:30:00,205.0,205.65,204.75,205.47,301931.0,198.4175,199.0467,198.1756,198.8724,301931.0
2021-01-21 12:00:00,205.45,205.79,205.21,205.25,232351.0,198.8531,199.1822,198.6208,198.6595,232351.0
2021-01-21 12:30:00,205.2,205.9,205.17,205.89,171726.0,198.6111,199.2886,198.5821,199.279,171726.0
2021-01-21 13:00:00,205.89,206.55,205.75,206.52,192532.0,199.279,199.9178,199.1435,199.8887,192532.0
2021-01-21 13:30:00,206.52,206.77,206.3,206.44,287524.0,199.8887,200.1307,199.6758,199.8113,287524.0
2021-01-21 14:00:00,206.42,206.44,205.69,206.0,224193.0,199.7919,199.8113,199.0854,199.3854,224193.0
2021-01-21 14:30:00,205.99,206.43,205.82,205.84,197598.0,199.3758,199.8016,199.2112,199.2306,197598.0
2021-01-21 15:00:00,205.83,205.85,205.25,205.73,328251.0,199.2209,199.2402,198.6595,199.1241,328251.0
2021-01-21 15:30:00,205.72,206.0,205.04,205.21,625800.0,199.1144,199.3854,198.4563,198.6208,625800.0
2021-01-22 09:30:00,203.99,204.99,203.25,204.31,633292.0,197.44,198.4079,196.7237,197.7497,633292.0
2021-01-22 10:00:00,204.35,205.33,204.24,204.45,289906.0,197.7884,198.7369,197.6819,197.8852,289906.0
2021-01-22 10:30:00,204.48,204.73,203.8,203.83,218942.0,197.9142,198.1562,197.2561,197.2851,218942.0
2021-01-22 11:00:00,203.87,204.07,203.65,204.01,254492.0,197.3238,197.5174,197.1109,197.4593,254492.0
2021-01-22 11:30:00,204.01,204.26,203.86,204.19,216215.0,197.4593,197.7013,197.3141,197.6335,216215.0
2021-01-22 12:00:00,204.2,204.24,203.76,203.98,236877.0,197.6432,197.6819,197.2174,197.4303,236877.0
2021-01-22 12:30:00,203.99,204.0,203.52,203.6,245434.0,197.44,197.4496,196.9851,197.0625,245434.0
2021-01-22 13:00:00,203.61,203.7,203.22,203.45,215471.0,197.0722,197.1593,196.6947,196.9173,215471.0
2021-01-22 13:30:00,203.45,203.52,202.97,203.07,226073.0,196.9173,196.9851,196.4527,196.5495,226073.0
2021-01-22 14:00:00,203.06,203.16,202.88,203.16,217253.0,196.5398,196.6366,196.3656,196.6366,217253.0
2021-01-22 14:30:00,203.16,203.35,202.8,203.11,467793.0,196.6366,196.8205,196.2882,196.5882,467793.0
2021-01-22 15:00:00,203.12,203.19,202.52,202.69,456711.0,196.5979,196.6657,196.0172,196.1817,456711.0
2021-01-22 15:30:00,202.68,202.73,201.8,201.82,1047128.0,196.172,196.2204,195.3203,195.3396,1047128.0
2021-01-25 09:30:00,200.34,200.51,198.76,198.86,2244756.0,193.9072,194.0717,192.3779,192.4747,2244756.0
2021-01-25 10:00:00,198.87,199.43,197.14,197.83,1453346.0,192.4844,193.0264,190.8099,191.4778,1453346.0
2021-01-25 10:30:00,197.85,197.93,195.75,196.49,1272171.0,191.4971,191.5746,189.4646,190.1808,1272171.0
2021-01-25 11:00:00,196.45,197.83,196.01,197.2,913541.0,190.1421,191.4778,189.7162,190.868,913541.0
2021-01-25 11:30:00,197.19,198.57,196.99,198.57,473665.0,190.8583,192.194,190.6647,192.194,473665.0
2021-01-25 12:00:00,198.58,199.29,198.16,199.24,452519.0,192.2037,192.8909,191.7972,192.8425,452519.0
2021-01-25 12:30:00,199.26,200.87,199.17,200.84,790966.0,192.8618,194.4202,192.7747,194.3911,790966.0
2021-01-25 13:00:00,200.87,201.35,200.53,200.85,445845.0,194.4202,194.8847,194.0911,194.4008,445845.0
2021-01-25 13:30:00,200.87,201.64,200.71,201.09,323829.0,194.4202,195.1654,194.2653,194.6331,323829.0
2021-01-25 14:00:00,201.11,201.14,200.55,200.87,319978.0,194.6524,194.6815,194.1104,194.4202,319978.0
2021-01-25 14:30:00,200.88,201.02,200.3,200.52,295374.0,194.4298,194.5653,193.8685,194.0814,295374.0
2021-01-25 15:00:00,200.5,200.99,200.35,200.67,354883.0,194.062,194.5363,193.9168,194.2266,354883.0
2021-01-25 15:30:00,200.65,201.62,200.54,200.97,1229684.0,194.2072,195.1461,194.1007,194.5169,1229684.0
2021-01-26 09:30:00,201.76,202.6,200.97,202.31,1172190.0,195.2816,196.0946,194.5169,195.8139,1172190.0
2021-01-26 10:00:00,202.34,202.75,201.82,202.28,699895.0,195.843,196.2398,195.3396,195.7849,699895.0
2021-01-26 10:30:00,202.29,202.7,201.61,201.64,559383.0,195.7946,196.1914,195.1364,195.1654,559383.0
2021-01-26 11:00:00,201.63,202.17,201.23,201.7,448253.0,195.1557,195.6784,194.7686,195.2235,448253.0
2021-01-26 11:30:00,201.72,202.12,201.35,201.74,300637.0,195.2429,195.63,194.8847,195.2622,300637.0
2021-01-26 12:00:00,201.76,202.82,201.71,202.61,354214.0,195.2816,196.3075,195.2332,196.1043,354214.0
2021-01-26 12:30:00,202.61,202.88,202.22,202.35,300253.0,196.1043,196.3656,195.7268,195.8526,300253.0
2021-01-26 13:00:00,202.38,202.93,202.26,202.61,251514.0,195.8817,196.414,195.7655,196.1043,251514.0
2021-01-26 13:30:00,202.65,203.01,202.6,202.97,305880.0,196.143,196.4914,196.0946,196.4527,305880.0
2021-01-26 14:00:00,202.98,203.12,202.67,202.95,258408.0,196.4624,196.5979,196.1624,196.4334,258408.0
2021-01-26 14:30:00,202.95,203.4,202.88,203.31,345454.0,196.4334,196.8689,196.3656,196.7818,345454.0
2021-01-26 15:00:00,203.29,203.49,202.8,202.82,426505.0,196.7624,196.956,196.2882,196.3075,426505.0
2021-01-26 15:30:00,202.82,202.88,201.92,201.96,822032.0,196.3075,196.3656,195.4364,195.4752,822032.0
2021-01-27 09:30:00,197.64,199.7,195.13,196.02,1869715.0,191.2939,193.2877,188.8645,189.7259,1869715.0
2021-01-27 10:00:00,196.01,198.71,195.82,198.43,927891.0,189.7162,192.3295,189.5323,192.0585,927891.0
2021-01-27 10:30:00,198.47,198.48,197.27,197.63,536210.0,192.0972,192.1069,190.9357,191.2842,536210.0
2021-01-27 11:00:00,197.64,197.67,196.13,196.32,393386.0,191.2939,191.3229,189.8324,190.0163,393386.0
2021-01-27 11:30:00,196.32,196.81,195.63,195.68,365411.0,190.0163,190.4905,189.3484,189.3968,365411.0
2021-01-27 12:00:00,195.66,196.76,195.13,196.53,408858.0,189.3774,190.4421,188.8645,190.2195,408858.0
2021-01-27 12:30:00,196.53,198.38,196.2,197.98,540535.0,190.2195,192.0101,189.9001,191.6229,540535.0
2021-01-27 13:00:00,197.99,198.09,197.62,197.81,378843.0,191.6326,191.7294,191.2745,191.4584,378843.0
2021-01-27 13:30:00,197.8,198.27,197.6,197.73,325285.0,191.4487,191.9036,191.2552,191.381,325285.0
2021-01-27 14:00:00,197.73,198.08,196.04,196.2,423695.0,191.381,191.7197,189.7452,189.9001,423695.0
2021-01-27 14:30:00,196.21,196.25,194.6,194.96,626667.0,189.9098,189.9485,188.3515,188.6999,626667.0
2021-01-27 15:00:00,194.95,195.8,194.4,194.56,543234.0,188.6902,189.5129,188.1579,188.3128,543234.0
2021-01-27 15:30:00,194.56,195.32,193.96,195.3,1159941.0,188.3128,189.0484,187.732,189.029,1159941.0
2021-01-28 09:30:00,200.0,202.0,199.0,201.9,1492468.0,193.5781,195.5139,192.6102,195.4171,1492468.0
2021-01-28 10:00:00,201.85,201.9,199.51,199.81,771015.0,195.3687,195.4171,193.1038,193.3942,771015.0
2021-01-28 10:30:00,199.82,200.23,198.65,199.45,546902.0,193.4039,193.8007,192.2714,193.0457,546902.0
2021-01-28 11:00:00,199.58,200.35,199.48,199.93,443028.0,193.1716,193.9168,193.0748,193.5103,443028.0
2021-01-28 11:30:00,199.97,200.34,199.26,199.64,443135.0,193.5491,193.9072,192.8618,193.2296,443135.0
2021-01-28 12:00:00,199.67,200.02,198.77,199.09,525945.0,193.2587,193.5974,192.3876,192.6973,525945.0
2021-01-28 12:30:00,199.09,199.85,198.76,199.8,321226.0,192.6973,193.4329,192.3779,193.3845,321226.0
2021-01-28 13:00:00,199.78,199.99,199.0,199.64,315842.0,193.3652,193.5684,192.6102,193.2296,315842.0
2021-01-28 13:30:00,199.71,200.28,199.34,200.23,305608.0,193.2974,193.8491,192.9393,193.8007,305608.0
2021-01-28 14:00:00,200.24,200.51,199.69,200.14,340317.0,193.8104,194.0717,193.278,193.7136,340317.0
2021-01-28 14:30:00,200.16,200.27,199.46,199.81,426156.0,193.733,193.8394,193.0554,193.3942,426156.0
2021-01-28 15:00:00,199.78,199.9,199.15,199.42,398946.0,193.3652,193.4813,192.7554,193.0167,398946.0
2021-01-28 15:30:00,199.42,199.61,198.17,198.5,1137571.0,193.0167,193.2006,191.8068,192.1263,1137571.0
2021-01-29 09:30:00,197.82,203.05,196.46,197.65,2115733.0,191.4681,196.5302,190.1518,191.3035,2115733.0
2021-01-29 10:00:00,197.71,198.81,197.56,198.47,1003794.0,191.3616,192.4263,191.2164,192.0972,1003794.0
2021-01-29 10:30:00,198.48,199.06,198.22,198.27,694383.0,192.1069,192.6683,191.8552,191.9036,694383.0
2021-01-29 11:00:00,198.26,198.39,196.13,196.68,681328.0,191.894,192.0198,189.8324,190.3647,681328.0
2021-01-29 11:30:00,196.6,196.85,195.34,195.94,638164.0,190.2873,190.5292,189.0677,189.6485,638164.0
2021-01-29 12:00:00,195.88,196.49,193.5,194.02,909839.0,189.5904,190.1808,187.2868,187.7901,909839.0
2021-01-29 12:30:00,194.01,194.69,192.84,193.61,754499.0,187.7804,188.4386,186.648,187.3933,754499.0
2021-01-29 13:00:00,193.56,194.28,193.03,193.58,753345.0,187.3449,188.0418,186.8319,187.3642,753345.0
2021-01-29 13:30:00,193.55,194.3,193.33,193.72,565653.0,187.3352,188.0611,187.1223,187.4997,565653.0
2021-01-29 14:00:00,193.7,195.17,193.69,194.43,497356.0,187.4804,188.9032,187.4707,188.1869,497356.0
2021-01-29 14:30:00,194.4,194.98,194.06,194.68,498251.0,188.1579,188.7193,187.8288,188.4289,498251.0
2021-01-29 15:00:00,194.71,195.5,194.54,194.96,698804.0,188.4579,189.2226,188.2934,188.6999,698804.0
2021-01-29 15:30:00,194.95,195.75,192.81,193.32,2015892.0,188.6902,189.4646,186.619,187.1126,2015892.0
2021-02-01 09:30:00,195.14,198.25,195.02,196.88,2092536.0,188.8741,191.8843,188.758,190.5583,2092536.0
2021-02-01 10:00:00,196.89,197.25,196.37,196.52,723460.0,190.5679,190.9164,190.0646,190.2098,723460.0
2021-02-01 10:30:00,196.53,197.63,196.47,196.53,742420.0,190.2195,191.2842,190.1614,190.2195,742420.0
2021-02-01 11:00:00,196.55,197.4,196.5,196.98,549082.0,190.2389,191.0616,190.1905,190.6551,549082.0
2021-02-01 11:30:00,196.99,197.22,196.57,196.6,423276.0,190.6647,190.8874,190.2582,190.2873,423276.0
2021-02-01 12:00:00,196.6,197.75,196.59,197.52,550408.0,190.2873,191.4003,190.2776,191.1777,550408.0
2021-02-01 12:30:00,197.53,198.21,197.21,198.11,427791.0,191.1874,191.8456,190.8777,191.7488,427791.0
2021-02-01 13:00:00,198.11,198.72,197.92,198.57,466660.0,191.7488,192.3392,191.5649,192.194,466660.0
2021-02-01 13:30:00,198.59,198.99,197.94,198.98,479961.0,192.2134,192.6005,191.5842,192.5908,479961.0
2021-02-01 14:00:00,198.98,199.2,198.39,199.04,345231.0,192.5908,192.8038,192.0198,192.6489,345231.0
2021-02-01 14:30:00,199.06,199.13,198.8,199.03,374164.0,192.6683,192.736,192.4166,192.6392,374164.0
2021-02-01 15:00:00,199.03,199.21,197.98,198.18,443755.0,192.6392,192.8135,191.6229,191.8165,443755.0
2021-02-01 15:30:00,198.17,198.81,197.79,198.36,1087270.0,191.8068,192.4263,191.439,191.9907,1087270.0
2021-02-02 09:30:00,200.85,203.19,200.0,202.68,2012773.0,194.4008,196.6657,193.5781,196.172,2012773.0
2021-02-02 10:00:00,202.77,203.73,202.25,203.17,761733.0,196.2591,197.1883,195.7558,196.6463,761733.0
2021-02-02 10:30:00,203.14,204.2,202.97,203.57,616605.0,196.6173,197.6432,196.4527,197.0335,616605.0
2021-02-02 11:00:00,203.58,203.79,202.98,203.21,412810.0,197.0431,197.2464,196.4624,196.685,412810.0
2021-02-02 11:30:00,203.18,204.35,203.01,204.35,474427.0,196.656,197.7884,196.4914,197.7884,474427.0
2021-02-02 12:00:00,204.32,204.34,203.51,203.99,524795.0,197.7594,197.7787,196.9754,197.44,524795.0
2021-02-02 12:30:00,203.99,204.18,203.72,203.89,336857.0,197.44,197.6239,197.1786,197.3432,336857.0
2021-02-02 13:00:00,203.91,204.15,203.69,203.81,351176.0,197.3625,197.5948,197.1496,197.2658,351176.0
2021-02-02 13:30:00,203.82,204.14,203.44,204.11,365339.0,197.2754,197.5852,196.9076,197.5561,365339.0
2021-02-02 14:00:00,204.1,204.12,203.37,203.53,299389.0,197.5464,197.5658,196.8399,196.9947,299389.0
2021-02-02 14:30:00,203.54,204.13,203.52,204.13,272572.0,197.0044,197.5755,196.9851,197.5755,272572.0
2021-02-02 15:00:00,204.11,204.3,203.47,203.56,370807.0,197.5561,197.74,196.9367,197.0238,370807.0
2021-02-02 15:30:00,203.56,204.1,202.52,202.54,1145380.0,197.0238,197.5464,196.0172,196.0365,1145380.0
2021-02-03 09:30:00,203.07,203.51,201.49,203.36,1064828.0,196.5495,196.9754,195.0202,196.8302,1064828.0
2021-02-03 10:00:00,203.36,203.45,201.31,201.38,472040.0,196.8302,196.9173,194.846,194.9138,472040.0
2021-02-03 10:30:00,201.36,201.83,201.1,201.44,385531.0,194.8944,195.3493,194.6428,194.9718,385531.0
2021-02-03 11:00:00,201.46,201.98,201.34,201.91,333581.0,194.9912,195.4945,194.8751,195.4268,333581.0
2021-02-03 11:30:00,201.95,202.16,201.66,201.71,185328.0,195.4655,195.6687,195.1848,195.2332,185328.0
2021-02-03 12:00:00,201.71,201.91,201.46,201.72,257395.0,195.2332,195.4268,194.9912,195.2429,257395.0
2021-02-03 12:30:00,201.72,201.72,201.06,201.26,302536.0,195.2429,195.2429,194.6041,194.7976,302536.0
2021-02-03 13:00:00,201.25,201.8,200.98,201.67,546644.0,194.788,195.3203,194.5266,195.1945,546644.0
2021-02-03 13:30:00,201.68,201.89,201.35,201.5,239077.0,195.2041,195.4074,194.8847,195.0299,239077.0
2021-02-03 14:00:00,201.5,202.22,201.33,202.2,286029.0,195.0299,195.7268,194.8654,195.7074,286029.0
2021-02-03 14:30:00,202.22,202.38,201.93,201.96,257776.0,195.7268,195.8817,195.4461,195.4752,257776.0
2021-02-03 15:00:00,201.93,202.35,201.72,201.8,249063.0,195.4461,195.8526,195.2429,195.3203,249063.0
2021-02-03 15:30:00,201.81,202.42,201.18,201.38,1431505.0,195.33,195.9204,194.7202,194.9138,1431505.0
2021-02-04 09:30:00,203.24,207.06,203.05,207.05,1464174.0,196.7141,200.4114,196.5302,200.4017,1464174.0
2021-02-04 10:00:00,207.03,207.33,206.13,207.26,756524.0,200.3824,200.6727,199.5113,200.605,756524.0
2021-02-04 10:30:00,207.22,208.92,207.04,208.08,973550.0,200.5663,202.2117,200.392,201.3986,973550.0
2021-02-04 11:00:00,208.06,208.86,207.61,208.28,795161.0,201.3793,202.1536,200.9437,201.5922,795161.0
2021-02-04 11:30:00,208.3,208.44,207.78,207.99,895590.0,201.6116,201.7471,201.1083,201.3115,895590.0
2021-02-04 12:00:00,208.0,208.48,207.92,208.04,323331.0,201.3212,201.7858,201.2438,201.3599,323331.0
2021-02-04 12:30:00,208.05,208.39,207.91,208.39,250177.0,201.3696,201.6987,201.2341,201.6987,250177.0
2021-02-04 13:00:00,208.38,209.2,208.27,208.82,419623.0,201.689,202.4827,201.5825,202.1149,419623.0
2021-02-04 13:30:00,208.84,209.68,208.69,208.92,578684.0,202.1342,202.9473,201.9891,202.2117,578684.0
2021-02-04 14:00:00,209.02,209.09,208.48,208.79,401242.0,202.3085,202.3762,201.7858,202.0858,401242.0
2021-02-04 14:30:00,208.8,209.02,208.57,208.84,292609.0,202.0955,202.3085,201.8729,202.1342,292609.0
2021-02-04 15:00:00,208.83,208.87,208.62,208.77,388299.0,202.1246,202.1633,201.9213,202.0665,388299.0
2021-02-04 15:30:00,208.78,209.44,208.7,209.29,1264579.0,202.0762,202.715,201.9987,202.5698,1264579.0
2021-02-05 09:30:00,209.98,210.13,208.73,209.09,1196938.0,203.2376,203.3828,202.0278,202.3762,1196938.0
2021-02-05 10:00:00,209.12,209.68,208.77,209.32,558009.0,202.4052,202.9473,202.0665,202.5988,558009.0
2021-02-05 10:30:00,209.33,209.77,209.28,209.55,335805.0,202.6085,203.0344,202.5601,202.8214,335805.0
2021-02-05 11:00:00,209.58,209.72,209.23,209.57,483540.0,202.8505,202.986,202.5117,202.8408,483540.0
2021-02-05 11:30:00,209.6,209.96,209.31,209.43,377266.0,202.8698,203.2183,202.5891,202.7053,377266.0
2021-02-05 12:00:00,209.43,209.73,209.35,209.62,207401.0,202.7053,202.9957,202.6279,202.8892,207401.0
2021-02-05 12:30:00,209.62,210.0,209.47,209.89,476020.0,202.8892,203.257,202.744,203.1505,476020.0
2021-02-05 13:00:00,209.89,210.0,209.59,209.82,373949.0,203.1505,203.257,202.8602,203.0828,373949.0
2021-02-05 13:30:00,209.83,210.02,209.36,209.59,587234.0,203.0925,203.2763,202.6375,202.8602,587234.0
2021-02-05 14:00:00,209.58,209.87,209.36,209.74,338209.0,202.8505,203.1312,202.6375,203.0053,338209.0
2021-02-05 14:30:00,209.75,209.98,209.53,209.56,312386.0,203.015,203.2376,202.8021,202.8311,312386.0
2021-02-05 15:00:00,209.57,209.66,209.16,209.28,591469.0,202.8408,202.9279,202.444,202.5601,591469.0
2021-02-05 15:30:00,209.28,209.66,208.66,208.78,961116.0,202.5601,202.9279,201.96,202.0762,961116.0
2021-02-08 09:30:00,210.01,210.65,209.2,209.8,960566.0,203.2667,203.8861,202.4827,203.0634,960566.0
2021-02-08 10:00:00,209.75,210.39,209.53,210.05,539132.0,203.015,203.6345,202.8021,203.3054,539132.0
2021-02-08 10:30:00,210.03,210.19,208.95,209.44,373125.0,203.286,203.4409,202.2407,202.715,373125.0
2021-02-08 11:00:00,209.46,209.46,208.22,208.32,345672.0,202.7343,202.7343,201.5341,201.6309,345672.0
2021-02-08 11:30:00,208.32,208.38,207.77,207.8,337019.0,201.6309,201.689,201.0986,201.1276,337019.0
2021-02-08 12:00:00,207.81,207.88,207.11,207.28,337101.0,201.1373,201.2051,200.4598,200.6243,337101.0
2021-02-08 12:30:00,207.29,207.6,206.61,206.7,328311.0,200.634,200.9341,199.9758,200.063,328311.0
2021-02-08 13:00:00,206.74,207.04,206.64,206.81,228849.0,200.1017,200.392,200.0049,200.1694,228849.0
2021-02-08 13:30:00,206.78,206.98,206.47,206.72,284230.0,200.1404,200.334,199.8403,200.0823,284230.0
2021-02-08 14:00:00,206.74,206.79,206.15,206.6,260818.0,200.1017,200.1501,199.5306,199.9662,260818.0
2021-02-08 14:30:00,206.6,206.6,205.91,206.22,287307.0,199.9662,199.9662,199.2983,199.5984,287307.0
2021-02-08 15:00:00,206.21,206.55,205.91,206.52,373688.0,199.5887,199.9178,199.2983,199.8887,373688.0
2021-02-08 15:30:00,206.53,206.88,206.23,206.87,1175293.0,199.8984,200.2372,199.608,200.2275,1175293.0
2021-02-09 09:30:00,205.76,206.69,203.7,206.24,1002173.0,199.1531,200.0533,197.1593,199.6177,1002173.0
2021-02-09 10:00:00,206.28,206.92,206.26,206.79,431926.0,199.6564,200.2759,199.6371,200.1501,431926.0
2021-02-09 10:30:00,206.78,207.28,206.59,206.66,412454.0,200.1404,200.6243,199.9565,200.0242,412454.0
2021-02-09 11:00:00,206.67,207.17,206.28,207.07,297173.0,200.0339,200.5179,199.6564,200.4211,297173.0
2021-02-09 11:30:00,207.05,207.18,206.75,206.79,327688.0,200.4017,200.5275,200.1113,200.1501,327688.0
2021-02-09 12:00:00,206.79,206.94,206.41,206.45,225164.0,200.1501,200.2952,199.7823,199.821,225164.0
2021-02-09 12:30:00,206.44,206.72,206.1,206.45,244474.0,199.8113,200.0823,199.4822,199.821,244474.0
2021-02-09 13:00:00,206.43,207.35,206.11,207.24,343623.0,199.8016,200.6921,199.4919,200.5856,343623.0
2021-02-09 13:30:00,207.23,207.63,207.06,207.37,227553.0,200.5759,200.9631,200.4114,200.7114,227553.0
2021-02-09 14:00:00,207.45,207.48,206.99,207.2,189048.0,200.7889,200.8179,200.3436,200.5469,189048.0
2021-02-09 14:30:00,207.21,207.6,206.79,206.81,287043.0,200.5566,200.9341,200.1501,200.1694,287043.0
2021-02-09 15:00:00,206.82,207.02,206.7,206.95,251442.0,200.1791,200.3727,200.063,200.3049,251442.0
2021-02-09 15:30:00,206.93,207.28,206.32,206.52,703452.0,200.2856,200.6243,199.6952,199.8887,703452.0
2021-02-10 09:30:00,207.97,207.97,206.17,206.8,1336149.0,201.2922,201.2922,199.55,200.1597,1336149.0
2021-02-10 10:00:00,206.78,207.18,206.17,206.57,703415.0,200.1404,200.5275,199.55,199.9371,703415.0
2021-02-10 10:30:00,206.54,207.3,205.94,207.21,615465.0,199.9081,200.6437,199.3274,200.5566,615465.0
2021-02-10 11:00:00,207.25,207.3,206.32,206.61,400816.0,200.5953,200.6437,199.6952,199.9758,400816.0
2021-02-10 11:30:00,206.6,206.89,206.43,206.59,333479.0,199.9662,200.2469,199.8016,199.9565,333479.0
2021-02-10 12:00:00,206.58,206.96,206.25,206.69,318893.0,199.9468,200.3146,199.6274,200.0533,318893.0
2021-02-10 12:30:00,206.67,206.83,206.39,206.69,242714.0,200.0339,200.1888,199.7629,200.0533,242714.0
2021-02-10 13:00:00,206.71,207.03,206.61,206.9,223379.0,200.0726,200.3824,199.9758,200.2565,223379.0
2021-02-10 13:30:00,206.89,207.2,206.49,206.54,227367.0,200.2469,200.5469,199.8597,199.9081,227367.0
2021-02-10 14:00:00,206.5,207.02,206.37,206.98,255319.0,199.8694,200.3727,199.7435,200.334,255319.0
2021-02-10 14:30:00,206.98,207.25,206.88,207.15,210707.0,200.334,200.5953,200.2372,200.4985,210707.0
2021-02-10 15:00:00,207.15,207.46,206.96,207.31,306780.0,200.4985,200.7986,200.3146,200.6534,306780.0
2021-02-10 15:30:00,207.31,207.4,206.26,206.44,913264.0,200.6534,200.7405,199.6371,199.8113,913264.0
2021-02-11 09:30:00,207.33,210.98,207.19,210.54,1316978.0,200.9776,204.5157,200.8418,204.0892,1316978.0
2021-02-11 10:00:00,210.53,211.59,210.12,210.34,847707.0,204.0795,205.107,203.6821,203.8953,847707.0
2021-02-11 10:30:00,210.36,211.06,209.6,209.67,434115.0,203.9147,204.5933,203.178,203.2459,434115.0
2021-02-11 11:00:00,209.68,210.23,209.46,210.01,325188.0,203.2556,203.7887,203.0423,203.5754,325188.0
2021-02-11 11:30:00,210.02,210.56,209.7,209.84,291501.0,203.5851,204.1086,203.2749,203.4106,291501.0
2021-02-11 12:00:00,209.85,210.17,208.92,209.02,304519.0,203.4203,203.7305,202.5188,202.6158,304519.0
2021-02-11 12:30:00,209.02,209.37,208.59,208.97,218697.0,202.6158,202.955,202.1989,202.5673,218697.0
2021-02-11 13:00:00,208.95,209.2,208.6,209.18,193265.0,202.5479,202.7903,202.2086,202.7709,193265.0
2021-02-11 13:30:00,209.16,209.21,208.61,208.82,189936.0,202.7515,202.8,202.2183,202.4219,189936.0
2021-02-11 14:00:00,208.81,209.39,208.33,209.32,210097.0,202.4122,202.9744,201.9469,202.9066,210097.0
2021-02-11 14:30:00,209.31,209.33,208.61,208.95,174568.0,202.8969,202.9163,202.2183,202.5479,174568.0
2021-02-11 15:00:00,208.97,209.76,208.87,209.47,232174.0,202.5673,203.3331,202.4704,203.052,232174.0
2021-02-11 15:30:00,209.48,210.88,209.41,210.74,1027157.0,203.0617,204.4188,202.9938,204.2831,1027157.0
2021-02-12 09:30:00,209.36,211.13,208.16,208.4,783015.0,202.9454,204.6611,201.7821,202.0148,783015.0
2021-02-12 10:00:00,208.38,208.97,207.68,208.62,414734.0,201.9954,202.5673,201.3168,202.228,414734.0
2021-02-12 10:30:00,208.66,209.54,208.4,209.36,279042.0,202.2668,203.1198,202.0148,202.9454,279042.0
2021-02-12 11:00:00,209.36,209.86,209.35,209.81,234784.0,202.9454,203.43,202.9357,203.3816,234784.0
2021-02-12 11:30:00,209.82,209.97,209.39,209.76,226189.0,203.3913,203.5367,202.9744,203.3331,226189.0
2021-02-12 12:00:00,209.77,210.11,209.66,209.88,257255.0,203.3428,203.6724,203.2362,203.4494,257255.0
2021-02-12 12:30:00,209.86,210.17,209.75,209.8,245689.0,203.43,203.7305,203.3234,203.3719,245689.0
2021-02-12 13:00:00,209.8,210.04,209.43,209.95,279926.0,203.3719,203.6045,203.0132,203.5173,279926.0
2021-02-12 13:30:00,209.95,210.41,209.87,210.39,221554.0,203.5173,203.9632,203.4397,203.9438,221554.0
2021-02-12 14:00:00,210.4,210.44,210.01,210.17,247829.0,203.9535,203.9923,203.5754,203.7305,247829.0
2021-02-12 14:30:00,210.19,210.28,209.91,210.1,259366.0,203.7499,203.8372,203.4785,203.6627,259366.0
2021-02-12 15:00:00,210.1,210.23,209.82,210.2,238068.0,203.6627,203.7887,203.3913,203.7596,238068.0
2021-02-12 15:30:00,210.2,210.49,209.88,209.95,877752.0,203.7596,204.0407,203.4494,203.5173,877752.0
2021-02-16 09:30:00,210.66,211.05,208.08,208.08,914698.0,204.2055,204.5836,201.7046,201.7046,914698.0
2021-02-16 10:00:00,208.17,209.06,208.03,209.06,471501.0,201.7918,202.6545,201.6561,202.6545,471501.0
2021-02-16 10:30:00,209.05,209.25,208.37,209.1,305219.0,202.6449,202.8387,201.9857,202.6933,305219.0
2021-02-16 11:00:00,209.11,209.23,208.65,209.13,349168.0,202.703,202.8193,202.2571,202.7224,349168.0
2021-02-16 11:30:00,209.1,209.41,208.88,209.09,225863.0,202.6933,202.9938,202.4801,202.6836,225863.0
2021-02-16 12:00:00,209.07,209.8,209.04,209.7,273722.0,202.6642,203.3719,202.6352,203.2749,273722.0
2021-02-16 12:30:00,209.66,209.67,209.3,209.49,134575.0,203.2362,203.2459,202.8872,203.0714,134575.0
2021-02-16 13:00:00,209.48,209.7,209.07,209.22,151673.0,203.0617,203.2749,202.6642,202.8096,151673.0
2021-02-16 13:30:00,209.2,209.49,208.95,209.03,155913.0,202.7903,203.0714,202.5479,202.6255,155913.0
2021-02-16 14:00:00,209.05,209.23,208.93,209.2,157835.0,202.6449,202.8193,202.5285,202.7903,157835.0
2021-02-16 14:30:00,209.18,209.53,208.8,208.9,179367.0,202.7709,203.1101,202.4025,202.4994,179367.0
2021-02-16 15:00:00,208.92,209.07,208.6,208.76,218217.0,202.5188,202.6642,202.2086,202.3637,218217.0
2021-02-16 15:30:00,208.74,208.82,207.35,207.75,1044320.0,202.3444,202.4219,200.9969,201.3847,1044320.0
2021-02-17 09:30:00,205.26,207.42,205.06,206.99,773047.0,198.971,201.0648,198.7771,200.648,773047.0
2021-02-17 10:00:00,206.99,208.23,206.97,207.36,416983.0,200.648,201.85,200.6286,201.0066,416983.0
2021-02-17 10:30:00,207.33,208.28,206.94,208.19,255229.0,200.9776,201.8984,200.5995,201.8112,255229.0
2021-02-17 11:00:00,208.11,208.12,207.37,207.79,308035.0,201.7337,201.7433,201.0163,201.4235,308035.0
2021-02-17 11:30:00,207.77,208.03,206.97,207.45,345467.0,201.4041,201.6561,200.6286,201.0939,345467.0
2021-02-17 12:00:00,207.45,207.64,206.65,207.33,298470.0,201.0939,201.2781,200.3184,200.9776,298470.0
2021-02-17 12:30:00,207.34,207.73,207.21,207.47,136900.0,200.9872,201.3653,200.8612,201.1133,136900.0
2021-02-17 13:00:00,207.48,207.98,207.43,207.95,125129.0,201.123,201.6076,201.0745,201.5786,125129.0
2021-02-17 13:30:00,207.92,208.04,207.4,207.44,147565.0,201.5495,201.6658,201.0454,201.0842,147565.0
2021-02-17 14:00:00,207.45,208.25,207.45,207.85,131402.0,201.0939,201.8694,201.0939,201.4816,131402.0
2021-02-17 14:30:00,207.85,207.98,207.39,207.68,130066.0,201.4816,201.6076,201.0357,201.3168,130066.0
2021-02-17 15:00:00,207.67,207.98,207.59,207.85,162548.0,201.3071,201.6076,201.2296,201.4816,162548.0
2021-02-17 15:30:00,207.86,208.03,207.45,207.52,531167.0,201.4913,201.6561,201.0939,201.1617,531167.0
2021-02-18 09:30:00,205.88,207.05,205.39,205.51,399798.0,199.572,200.7061,199.097,199.2133,399798.0
2021-02-18 10:00:00,205.51,205.59,204.96,205.39,255887.0,199.2133,199.2909,198.6802,199.097,255887.0
2021-02-18 10:30:00,205.34,206.73,205.19,206.62,303439.0,199.0485,200.3959,198.9031,200.2893,303439.0
2021-02-18 11:00:00,206.66,207.43,206.62,207.05,260085.0,200.3281,201.0745,200.2893,200.7061,260085.0
2021-02-18 11:30:00,207.04,207.27,206.62,207.13,220038.0,200.6964,200.9194,200.2893,200.7837,220038.0
2021-02-18 12:00:00,207.12,208.16,207.11,208.08,248076.0,200.774,201.7821,200.7643,201.7046,248076.0
2021-02-18 12:30:00,208.12,208.31,207.84,208.01,297238.0,201.7433,201.9275,201.4719,201.6367,297238.0
2021-02-18 13:00:00,208.04,208.62,207.89,208.5,147346.0,201.6658,202.228,201.5204,202.1117,147346.0
2021-02-18 13:30:00,208.52,208.76,208.5,208.52,139723.0,202.1311,202.3637,202.1117,202.1311,139723.0
2021-02-18 14:00:00,208.51,208.85,208.44,208.79,158252.0,202.1214,202.451,202.0535,202.3928,158252.0
2021-02-18 14:30:00,208.78,209.06,208.6,209.0,191182.0,202.3831,202.6545,202.2086,202.5964,191182.0
2021-02-18 15:00:00,208.99,209.39,208.99,209.27,223029.0,202.5867,202.9744,202.5867,202.8581,223029.0
2021-02-18 15:30:00,209.28,209.7,208.92,209.41,698806.0,202.8678,203.2749,202.5188,202.9938,698806.0
2021-02-19 09:30:00,209.34,209.53,204.3,204.83,2320882.0,202.926,203.1101,198.0404,198.5542,2320882.0
2021-02-19 10:00:00,204.9,205.77,204.25,204.79,1520684.0,198.622,199.4654,197.9919,198.5154,1520684.0
2021-02-19 10:30:00,204.79,206.62,204.46,206.38,652189.0,198.5154,200.2893,198.1955,200.0567,652189.0
2021-02-19 11:00:00,206.38,206.8,206.03,206.37,368626.0,200.0567,200.4638,199.7174,200.047,368626.0
2021-02-19 11:30:00,206.37,206.55,205.79,206.3,278783.0,200.047,200.2215,199.4847,199.9791,278783.0
2021-02-19 12:00:00,206.28,206.56,205.48,205.55,354140.0,199.9597,200.2311,199.1842,199.2521,354140.0
2021-02-19 12:30:00,205.55,205.76,205.16,205.29,447580.0,199.2521,199.4557,198.874,199.0001,447580.0
2021-02-19 13:00:00,205.25,205.4,204.58,204.92,326526.0,198.9613,199.1067,198.3118,198.6414,326526.0
2021-02-19 13:30:00,204.94,204.95,204.32,204.44,416297.0,198.6608,198.6705,198.0598,198.1761,416297.0
2021-02-19 14:00:00,204.44,204.92,204.2,204.22,305685.0,198.1761,198.6414,197.9435,197.9628,305685.0
2021-02-19 14:30:00,204.23,204.63,203.76,204.55,434280.0,197.9725,198.3603,197.5169,198.2827,434280.0
2021-02-19 15:00:00,204.52,204.97,204.37,204.75,382292.0,198.2536,198.6899,198.1082,198.4766,382292.0
2021-02-19 15:30:00,204.76,205.57,204.07,204.92,1159466.0,198.4863,199.2715,197.8174,198.6414,1159466.0
2021-02-22 09:30:00,203.65,204.6,203.11,203.4,572338.0,197.4103,198.3312,196.8869,197.168,572338.0
2021-02-22 10:00:00,203.34,205.0,203.31,204.93,351547.0,197.1098,198.7189,197.0807,198.6511,351547.0
2021-02-22 10:30:00,204.91,206.56,204.91,206.24,604469.0,198.6317,200.2311,198.6317,199.921,604469.0
2021-02-22 11:00:00,206.23,207.3,205.94,207.25,429296.0,199.9113,200.9485,199.6301,200.9,429296.0
2021-02-22 11:30:00,207.23,207.82,206.83,207.4,320384.0,200.8806,201.4525,200.4929,201.0454,320384.0
2021-02-22 12:00:00,207.38,209.0,206.36,208.3,427766.0,201.026,202.5964,200.0373,201.9178,427766.0
2021-02-22 12:30:00,208.32,209.06,208.16,208.88,204379.0,201.9372,202.6545,201.7821,202.4801,204379.0
2021-02-22 13:00:00,208.9,209.75,208.68,209.74,233251.0,202.4994,203.3234,202.2862,203.3137,233251.0
2021-02-22 13:30:00,209.7,210.57,209.7,210.39,345486.0,203.2749,204.1183,203.2749,203.9438,345486.0
2021-02-22 14:00:00,210.4,210.65,209.89,210.1,267731.0,203.9535,204.1958,203.4591,203.6627,267731.0
2021-02-22 14:30:00,210.04,210.12,209.4,209.54,201767.0,203.6045,203.6821,202.9841,203.1198,201767.0
2021-02-22 15:00:00,209.53,209.79,209.04,209.68,267331.0,203.1101,203.3622,202.6352,203.2556,267331.0
2021-02-22 15:30:00,209.66,209.85,208.15,208.35,760900.0,203.2362,203.4203,201.7724,201.9663,760900.0
2021-02-23 09:30:00,207.4,209.25,206.55,208.01,1131869.0,201.0454,202.8387,200.2215,201.6367,1131869.0
2021-02-23 10:00:00,207.9,210.35,207.49,210.0,529101.0,201.5301,203.905,201.1327,203.5657,529101.0
2021-02-23 10:30:00,209.94,211.02,209.8,210.31,393755.0,203.5076,204.5545,203.3719,203.8662,393755.0
2021-02-23 11:00:00,210.3,211.09,210.0,210.62,382120.0,203.8566,204.6223,203.5657,204.1668,382120.0
2021-02-23 11:30:00,210.61,210.8,209.78,210.03,329414.0,204.1571,204.3412,203.3525,203.5948,329414.0
2021-02-23 12:00:00,210.0,210.5,209.33,210.4,223980.0,203.5657,204.0504,202.9163,203.9535,223980.0
2021-02-23 12:30:00,210.4,210.92,210.3,210.59,282552.0,203.9535,204.4576,203.8566,204.1377,282552.0
2021-02-23 13:00:00,210.6,211.75,210.48,211.51,346562.0,204.1474,205.2621,204.031,205.0295,346562.0
2021-02-23 13:30:00,211.55,211.61,210.77,211.3,189323.0,205.0683,205.1264,204.3122,204.8259,189323.0
2021-02-23 14:00:00,211.24,211.6,210.93,211.51,401214.0,204.7678,205.1167,204.4673,205.0295,401214.0
2021-02-23 14:30:00,211.49,212.43,210.87,212.3,453000.0,205.0101,205.9213,204.4091,205.7953,453000.0
2021-02-23 15:00:00,212.3,213.86,212.03,213.83,593268.0,205.7953,207.3075,205.5335,207.2784,593268.0
2021-02-23 15:30:00,213.83,213.91,212.05,212.14,971958.0,207.2784,207.3559,205.5529,205.6402,971958.0
2021-02-24 09:30:00,212.36,213.88,211.28,213.7,717216.0,205.8534,207.3269,204.8065,207.1524,717216.0
2021-02-24 10:00:00,213.71,213.84,212.79,213.6,620711.0,207.1621,207.2881,206.2703,207.0554,620711.0
2021-02-24 10:30:00,213.6,214.98,213.25,214.94,443236.0,207.0554,208.3932,206.7162,208.3544,443236.0
2021-02-24 11:00:00,214.94,217.25,214.8,216.99,828293.0,208.3544,210.5936,208.2187,210.3416,828293.0
2021-02-24 11:30:00,217.01,217.65,216.84,217.41,507867.0,210.361,210.9814,210.1962,210.7487,507867.0
2021-02-24 12:00:00,217.38,218.67,217.35,218.0,523793.0,210.7196,211.9701,210.6905,211.3206,523793.0
2021-02-24 12:30:00,218.0,218.92,217.79,218.73,476300.0,211.3206,212.2124,211.1171,212.0283,476300.0
2021-02-24 13:00:00,218.74,219.01,218.4,218.95,381759.0,212.038,212.2997,211.7084,212.2415,381759.0
2021-02-24 13:30:00,218.94,219.64,218.84,219.26,469868.0,212.2318,212.9104,212.1349,212.542,469868.0
2021-02-24 14:00:00,219.26,219.58,218.68,219.1,389296.0,212.542,212.8522,211.9798,212.3869,389296.0
2021-02-24 14:30:00,219.1,219.4,218.79,219.16,344043.0,212.3869,212.6777,212.0864,212.4451,344043.0
2021-02-24 15:00:00,219.17,220.53,219.16,220.24,627075.0,212.4548,213.7731,212.4451,213.492,627075.0
2021-02-24 15:30:00,220.24,220.24,219.45,219.45,1218830.0,213.492,213.492,212.7262,212.7262,1218830.0
2021-02-25 09:30:00,219.29,220.45,216.25,216.75,976258.0,212.5711,213.6956,209.6243,210.1089,976258.0
2021-02-25 10:00:00,216.8,217.33,215.27,216.83,616418.0,210.1574,210.6712,208.6743,210.1865,616418.0
2021-02-25 10:30:00,216.81,216.81,214.07,215.62,822177.0,210.1671,210.1671,207.511,209.0136,822177.0
2021-02-25 11:00:00,215.54,216.89,215.43,216.1,323778.0,208.936,210.2446,208.8294,209.4788,323778.0
2021-02-25 11:30:00,216.08,216.48,214.82,215.0,311441.0,209.4595,209.8472,208.2381,208.4126,311441.0
2021-02-25 12:00:00,214.95,215.79,214.33,215.09,252693.0,208.3641,209.1783,207.7631,208.4998,252693.0
2021-02-25 12:30:00,215.07,215.32,213.84,213.94,221469.0,208.4804,208.7227,207.2881,207.385,221469.0
2021-02-25 13:00:00,213.91,215.52,212.58,215.11,404864.0,207.3559,208.9166,206.0667,208.5192,404864.0
2021-02-25 13:30:00,215.16,215.96,214.88,215.26,209765.0,208.5676,209.3431,208.2962,208.6646,209765.0
2021-02-25 14:00:00,215.25,216.48,215.11,216.09,243604.0,208.6549,209.8472,208.5192,209.4692,243604.0
2021-02-25 14:30:00,216.09,216.11,214.75,214.75,273411.0,209.4692,209.4885,208.1702,208.1702,273411.0
2021-02-25 15:00:00,214.72,215.01,213.43,213.56,346908.0,208.1411,208.4222,206.8907,207.0167,346908.0
2021-02-25 15:30:00,213.51,214.76,212.82,213.81,913406.0,206.9682,208.1799,206.2993,207.259,913406.0
2021-02-26 09:30:00,214.05,215.21,212.12,212.99,778891.0,207.4917,208.6161,205.6208,206.4641,778891.0
2021-02-26 10:00:00,212.87,213.04,210.74,210.88,441899.0,206.3478,206.5126,204.2831,204.4188,441899.0
2021-02-26 10:30:00,210.94,213.48,210.93,213.24,356758.0,204.4769,206.9391,204.4673,206.7065,356758.0
2021-02-26 11:00:00,213.24,213.73,211.7,211.92,205835.0,206.7065,207.1815,205.2137,205.4269,205835.0
2021-02-26 11:30:00,211.91,213.47,211.84,212.91,151851.0,205.4172,206.9294,205.3494,206.3866,151851.0
2021-02-26 12:00:00,212.94,214.0,212.4,213.38,190361.0,206.4157,207.4432,205.8922,206.8422,190361.0
2021-02-26 12:30:00,213.36,213.72,212.78,213.12,157409.0,206.8228,207.1718,206.2606,206.5902,157409.0
2021-02-26 13:00:00,213.09,213.55,212.64,213.34,121757.0,206.5611,207.007,206.1249,206.8034,121757.0
2021-02-26 13:30:00,213.38,213.43,212.2,212.57,169345.0,206.8422,206.8907,205.6983,206.057,169345.0
2021-02-26 14:00:00,212.54,213.16,212.43,212.58,237339.0,206.0279,206.6289,205.9213,206.0667,237339.0
2021-02-26 14:30:00,212.55,213.9,212.45,213.77,217153.0,206.0376,207.3463,205.9407,207.2202,217153.0
2021-02-26 15:00:00,213.79,214.56,213.71,213.76,326870.0,207.2396,207.986,207.1621,207.2105,326870.0
2021-02-26 15:30:00,213.77,215.1,212.36,212.4,1168319.0,207.2202,208.5095,205.8534,205.8922,1168319.0
2021-03-01 09:30:00,214.97,217.21,214.79,216.13,670097.0,208.3835,210.5548,208.209,209.5079,670097.0
2021-03-01 10:00:00,216.2,217.07,215.53,216.57,355238.0,209.5758,210.4191,208.9263,209.9344,355238.0
2021-03-01 10:30:00,216.58,217.0,216.37,216.95,260646.0,209.9441,210.3513,209.7406,210.3028,260646.0
2021-03-01 11:00:00,216.95,217.8,216.67,217.08,308109.0,210.3028,211.1268,210.0314,210.4288,308109.0
2021-03-01 11:30:00,217.1,217.53,216.93,217.02,231823.0,210.4482,210.865,210.2834,210.3707,231823.0
2021-03-01 12:00:00,217.07,217.37,216.17,216.18,165194.0,210.4191,210.7099,209.5467,209.5564,165194.0
2021-03-01 12:30:00,216.17,216.56,216.0,216.05,146630.0,209.5467,209.9248,209.3819,209.4304,146630.0
2021-03-01 13:00:00,216.07,216.34,215.8,216.14,183128.0,209.4498,209.7115,209.188,209.5176,183128.0
2021-03-01 13:30:00,216.13,216.87,216.1,216.74,178569.0,209.5079,210.2253,209.4788,210.0992,178569.0
2021-03-01 14:00:00,216.72,217.17,216.61,217.14,229896.0,210.0799,210.5161,209.9732,210.487,229896.0
2021-03-01 14:30:00,217.15,217.46,217.05,217.25,218981.0,210.4967,210.7972,210.3997,210.5936,218981.0
2021-03-01 15:00:00,217.23,217.43,216.62,216.83,280232.0,210.5742,210.7681,209.9829,210.1865,280232.0
2021-03-01 15:30:00,216.82,217.1,216.15,216.66,719229.0,210.1768,210.4482,209.5273,210.0217,719229.0
2021-03-02 09:30:00,216.96,217.93,215.62,216.22,559070.0,210.3125,211.2528,209.0136,209.5952,559070.0
2021-03-02 10:00:00,216.15,216.39,215.3,215.41,268713.0,209.5273,209.76,208.7034,208.81,268713.0
2021-03-02 10:30:00,215.36,215.77,214.86,215.62,165087.0,208.7615,209.159,208.2768,209.0136,165087.0
2021-03-02 11:00:00,215.59,215.79,214.82,215.4,210076.0,208.9845,209.1783,208.2381,208.8003,210076.0
2021-03-02 11:30:00,215.37,216.23,214.92,216.03,142228.0,208.7712,209.6049,208.335,209.411,142228.0
2021-03-02 12:00:00,216.06,216.7,215.84,216.52,130566.0,209.4401,210.0605,209.2268,209.886,130566.0
2021-03-02 12:30:00,216.49,216.87,216.45,216.77,109406.0,209.8569,210.2253,209.8181,210.1283,109406.0
2021-03-02 13:00:00,216.78,217.11,216.49,217.05,298345.0,210.138,210.4579,209.8569,210.3997,298345.0
2021-03-02 13:30:00,217.03,217.6,216.97,217.08,228898.0,210.3804,210.9329,210.3222,210.4288,228898.0
2021-03-02 14:00:00,217.07,217.17,216.35,216.72,146665.0,210.4191,210.5161,209.7212,210.0799,146665.0
2021-03-02 14:30:00,216.71,216.97,216.41,216.82,128730.0,210.0702,210.3222,209.7793,210.1768,128730.0
2021-03-02 15:00:00,216.79,217.19,216.26,216.5,149469.0,210.1477,210.5354,209.6339,209.8666,149469.0
2021-03-02 15:30:00,216.46,216.71,215.69,215.83,391068.0,209.8278,210.0702,209.0814,209.2171,391068.0
2021-03-03 09:30:00,215.15,217.19,214.96,215.21,495664.0,208.558,210.5354,208.3738,208.6161,495664.0
2021-03-03 10:00:00,215.21,216.45,215.11,215.95,307180.0,208.6161,209.8181,208.5192,209.3334,307180.0
2021-03-03 10:30:00,215.92,216.9,215.51,216.3,276688.0,209.3044,210.2543,208.9069,209.6727,276688.0
2021-03-03 11:00:00,216.3,216.5,215.56,216.12,222487.0,209.6727,209.8666,208.9554,209.4982,222487.0
2021-03-03 11:30:00,216.11,216.45,215.2,215.41,263461.0,209.4885,209.8181,208.6064,208.81,263461.0
2021-03-03 12:00:00,215.41,215.65,212.86,213.28,387647.0,208.81,209.0426,206.3381,206.7452,387647.0
2021-03-03 12:30:00,213.28,215.16,212.87,213.9,358790.0,206.7452,208.5676,206.3478,207.3463,358790.0
2021-03-03 13:00:00,213.87,214.82,213.7,214.74,158149.0,207.3172,208.2381,207.1524,208.1605,158149.0
2021-03-03 13:30:00,214.73,215.23,214.45,214.9,213296.0,208.1508,208.6355,207.8794,208.3156,213296.0
2021-03-03 14:00:00,214.87,215.09,214.16,214.64,176624.0,208.2865,208.4998,207.5983,208.0636,176624.0
2021-03-03 14:30:00,214.64,215.17,214.2,215.13,191680.0,208.0636,208.5773,207.6371,208.5386,191680.0
2021-03-03 15:00:00,215.13,215.74,214.9,215.31,224036.0,208.5386,209.1299,208.3156,208.7131,224036.0
2021-03-03 15:30:00,215.26,215.84,214.76,214.9,630763.0,208.6646,209.2268,208.1799,208.3156,630763.0
2021-03-04 09:30:00,215.97,217.02,213.83,214.63,761244.0,209.3528,210.3707,207.2784,208.0539,761244.0
2021-03-04 10:00:00,214.58,214.75,213.02,214.49,557768.0,208.0054,208.1702,206.4932,207.9182,557768.0
2021-03-04 10:30:00,214.39,215.54,214.09,214.87,356856.0,207.8212,208.936,207.5304,208.2865,356856.0
2021-03-04 11:00:00,214.9,216.2,214.9,216.08,343060.0,208.3156,209.5758,208.3156,209.4595,343060.0
2021-03-04 11:30:00,216.04,216.98,215.81,216.08,399231.0,209.4207,210.3319,209.1977,209.4595,399231.0
2021-03-04 12:00:00,216.12,216.56,213.96,214.29,243515.0,209.4982,209.9248,207.4044,207.7243,243515.0
2021-03-04 12:30:00,214.39,214.54,212.45,212.81,272014.0,207.8212,207.9666,205.9407,206.2897,272014.0
2021-03-04 13:00:00,212.74,212.99,210.68,211.6,562632.0,206.2218,206.4641,204.2249,205.1167,562632.0
2021-03-04 13:30:00,211.56,211.57,208.7,208.87,435596.0,205.0779,205.0876,202.3056,202.4704,435596.0
2021-03-04 14:00:00,208.85,211.18,208.67,211.14,389172.0,202.451,204.7096,202.2765,204.6708,389172.0
2021-03-04 14:30:00,211.11,212.29,210.35,212.04,284497.0,204.6417,205.7856,203.905,205.5432,284497.0
2021-03-04 15:00:00,212.03,212.1,210.25,211.21,332712.0,205.5335,205.6014,203.8081,204.7387,332712.0
2021-03-04 15:30:00,211.17,212.21,210.88,211.64,1090181.0,204.6999,205.708,204.4188,205.1555,1090181.0
2021-03-05 09:30:00,213.73,215.13,212.27,213.31,676772.0,207.1815,208.5386,205.7662,206.7743,676772.0
2021-03-05 10:00:00,213.24,214.92,212.07,212.11,542928.0,206.7065,208.335,205.5723,205.6111,542928.0
2021-03-05 10:30:00,212.13,212.77,211.24,211.26,284406.0,205.6305,206.2509,204.7678,204.7871,284406.0
2021-03-05 11:00:00,211.34,211.62,209.63,210.04,272798.0,204.8647,205.1361,203.2071,203.6045,272798.0
2021-03-05 11:30:00,210.02,210.96,209.75,210.86,209469.0,203.5851,204.4963,203.3234,204.3994,209469.0
2021-03-05 12:00:00,210.81,212.56,210.8,212.41,255630.0,204.3509,206.0473,204.3412,205.9019,255630.0
2021-03-05 12:30:00,212.43,213.56,212.15,212.97,189768.0,205.9213,207.0167,205.6499,206.4447,189768.0
2021-03-05 13:00:00,212.95,213.94,212.38,213.82,183417.0,206.4254,207.385,205.8728,207.2687,183417.0
2021-03-05 13:30:00,213.81,214.33,213.48,214.18,221522.0,207.259,207.7631,206.9391,207.6177,221522.0
2021-03-05 14:00:00,214.2,214.33,213.29,213.92,185794.0,207.6371,207.7631,206.7549,207.3656,185794.0
2021-03-05 14:30:00,213.94,215.04,213.8,214.98,263410.0,207.385,208.4513,207.2493,208.3932,263410.0
2021-03-05 15:00:00,214.97,215.42,214.77,214.92,214241.0,208.3835,208.8197,208.1896,208.335,214241.0
2021-03-05 15:30:00,214.94,216.1,214.82,215.41,777752.0,208.3544,209.4788,208.2381,208.81,777752.0
2021-03-08 09:30:00,216.98,217.62,215.81,217.43,831400.0,210.3319,210.9523,209.1977,210.7681,831400.0
2021-03-08 10:00:00,217.47,221.39,216.92,221.28,1011753.0,210.8069,214.6068,210.2737,214.5001,1011753.0
2021-03-08 10:30:00,221.27,221.5,219.99,220.85,570542.0,214.4904,214.7134,213.2497,214.0833,570542.0
2021-03-08 11:00:00,220.89,221.13,219.52,220.57,536520.0,214.1221,214.3547,212.7941,213.8119,536520.0
2021-03-08 11:30:00,220.61,221.6,220.03,221.31,399791.0,213.8507,214.8103,213.2884,214.5292,399791.0
2021-03-08 12:00:00,221.29,222.65,221.28,222.52,570670.0,214.5098,215.8282,214.5001,215.7021,570670.0
2021-03-08 12:30:00,222.49,223.64,222.36,223.55,707637.0,215.6731,216.7878,215.547,216.7006,707637.0
2021-03-08 13:00:00,223.53,225.41,223.47,225.38,653582.0,216.6812,218.5036,216.623,218.4745,653582.0
2021-03-08 13:30:00,225.4,226.13,222.8,222.8,1025437.0,218.4939,219.2015,215.9736,215.9736,1025437.0
2021-03-08 14:00:00,222.78,224.07,222.72,224.02,386157.0,215.9542,217.2047,215.896,217.1562,386157.0
2021-03-08 14:30:00,224.03,224.4,222.59,223.59,429981.0,217.1659,217.5245,215.77,216.7394,429981.0
2021-03-08 15:00:00,223.55,223.56,221.94,221.98,434074.0,216.7006,216.7103,215.1399,215.1787,434074.0
2021-03-08 15:30:00,222.01,222.57,220.19,220.21,1197832.0,215.2078,215.7506,213.4435,213.4629,1197832.0
2021-03-09 09:30:00,222.06,225.0,221.19,221.56,946345.0,215.2562,218.1062,214.4129,214.7716,946345.0
2021-03-09 10:00:00,221.62,222.86,221.32,222.13,755673.0,214.8297,216.0317,214.5389,215.3241,755673.0
2021-03-09 10:30:00,222.14,224.98,222.14,223.18,506037.0,215.3338,218.0868,215.3338,216.3419,506037.0
2021-03-09 11:00:00,223.23,223.35,222.53,223.09,429771.0,216.3904,216.5067,215.7118,216.2547,429771.0
2021-03-09 11:30:00,223.09,223.29,221.73,222.34,460908.0,216.2547,216.4486,214.9363,215.5277,460908.0
2021-03-09 12:00:00,222.31,223.87,222.27,223.7,259798.0,215.4986,217.0108,215.4598,216.846,259798.0
2021-03-09 12:30:00,223.74,223.82,223.28,223.46,281980.0,216.8848,216.9623,216.4389,216.6133,281980.0
2021-03-09 13:00:00,223.54,224.14,223.15,223.28,232286.0,216.6909,217.2725,216.3128,216.4389,232286.0
2021-03-09 13:30:00,223.29,223.43,221.98,222.01,300656.0,216.4486,216.5843,215.1787,215.2078,300656.0
2021-03-09 14:00:00,221.99,222.23,221.5,221.87,283106.0,215.1884,215.421,214.7134,215.0721,283106.0
2021-03-09 14:30:00,221.88,222.1,221.09,221.44,307289.0,215.0818,215.295,214.316,214.6552,307289.0
2021-03-09 15:00:00,221.42,221.99,221.31,221.87,346389.0,214.6358,215.1884,214.5292,215.0721,346389.0
2021-03-09 15:30:00,221.82,221.83,220.19,220.2,780112.0,215.0236,215.0333,213.4435,213.4532,780112.0
2021-03-10 09:30:00,220.72,221.57,219.62,220.87,998253.0,213.9573,214.7812,212.891,214.1027,998253.0
2021-03-10 10:00:00,220.92,222.18,219.99,220.0,521314.0,214.1512,215.3726,213.2497,213.2594,521314.0
2021-03-10 10:30:00,219.99,220.9,219.4,220.01,489273.0,213.2497,214.1318,212.6777,213.269,489273.0
2021-03-10 11:00:00,220.1,220.92,219.99,220.53,304467.0,213.3563,214.1512,213.2497,213.7731,304467.0
2021-03-10 11:30:00,220.49,221.8,220.29,221.65,245392.0,213.7343,215.0042,213.5405,214.8588,245392.0
2021-03-10 12:00:00,221.65,222.0,221.07,221.27,132226.0,214.8588,215.1981,214.2966,214.4904,132226.0
2021-03-10 12:30:00,221.39,221.81,221.19,221.72,200487.0,214.6068,215.0139,214.4129,214.9267,200487.0
2021-03-10 13:00:00,221.73,221.93,221.1,221.74,172602.0,214.9363,215.1302,214.3257,214.946,172602.0
2021-03-10 13:30:00,221.76,221.84,221.25,221.59,202744.0,214.9654,215.043,214.4711,214.8006,202744.0
2021-03-10 14:00:00,221.56,223.5,221.43,222.97,473932.0,214.7716,216.6521,214.6455,216.1384,473932.0
2021-03-10 14:30:00,222.97,224.19,222.87,223.47,454916.0,216.1384,217.321,216.0414,216.623,454916.0
2021-03-10 15:00:00,223.45,223.62,222.85,223.12,348200.0,216.6036,216.7684,216.022,216.2838,348200.0
2021-03-10 15:30:00,223.15,223.42,222.77,223.17,799186.0,216.3128,216.5746,215.9445,216.3322,799186.0
2021-03-11 09:30:00,224.53,226.27,223.81,226.06,842262.0,217.6506,219.3372,216.9526,219.1337,842262.0
2021-03-11 10:00:00,226.07,227.78,225.9,227.61,475352.0,219.1434,220.801,218.9786,220.6362,475352.0
2021-03-11 10:30:00,227.68,227.77,226.07,226.19,384642.0,220.704,220.7913,219.1434,219.2597,384642.0
2021-03-11 11:00:00,226.23,227.54,226.0,227.35,363088.0,219.2985,220.5683,219.0755,220.3842,363088.0
2021-03-11 11:30:00,227.36,228.02,227.16,227.76,367689.0,220.3938,221.0336,220.2,220.7816,367689.0
2021-03-11 12:00:00,227.73,227.96,227.26,227.73,511380.0,220.7525,220.9755,220.2969,220.7525,511380.0
2021-03-11 12:30:00,227.76,227.8,227.46,227.73,213994.0,220.7816,220.8204,220.4908,220.7525,213994.0
2021-03-11 13:00:00,227.69,228.23,227.69,227.85,269325.0,220.7137,221.2372,220.7137,220.8688,269325.0
2021-03-11 13:30:00,227.85,227.94,227.21,227.41,293593.0,220.8688,220.9561,220.2484,220.4423,293593.0
2021-03-11 14:00:00,227.43,228.0,227.29,227.69,312066.0,220.4617,221.0142,220.326,220.7137,312066.0
2021-03-11 14:30:00,227.72,227.77,226.53,226.58,248051.0,220.7428,220.7913,219.5893,219.6377,248051.0
2021-03-11 15:00:00,226.58,226.97,226.25,226.9,367329.0,219.6377,220.0158,219.3179,219.9479,367329.0
2021-03-11 15:30:00,226.92,226.99,226.12,226.15,818665.0,219.9673,220.0352,219.1918,219.2209,818665.0
2021-03-12 09:30:00,225.28,226.54,224.78,225.07,673199.0,218.3776,219.599,217.8929,218.174,673199.0
2021-03-12 10:00:00,225.08,225.53,224.4,224.65,237932.0,218.1837,218.6199,217.5245,217.7669,237932.0
2021-03-12 10:30:00,224.65,225.0,223.65,223.92,274684.0,217.7669,218.1062,216.7975,217.0592,274684.0
2021-03-12 11:00:00,223.92,224.63,223.42,224.63,279219.0,217.0592,217.7475,216.5746,217.7475,279219.0
2021-03-12 11:30:00,224.63,225.22,224.57,224.85,200097.0,217.7475,218.3194,217.6893,217.9608,200097.0
2021-03-12 12:00:00,224.93,225.37,224.66,225.14,108004.0,218.0383,218.4648,217.7766,218.2419,108004.0
2021-03-12 12:30:00,225.17,225.23,224.23,224.29,150037.0,218.2709,218.3291,217.3597,217.4179,150037.0
2021-03-12 13:00:00,224.3,224.57,224.08,224.5,225876.0,217.4276,217.6893,217.2143,217.6215,225876.0
2021-03-12 13:30:00,224.51,224.62,224.15,224.31,124993.0,217.6312,217.7378,217.2822,217.4373,124993.0
2021-03-12 14:00:00,224.33,224.5,224.19,224.22,115331.0,217.4567,217.6215,217.321,217.3501,115331.0
2021-03-12 14:30:00,224.27,224.38,223.84,224.02,153952.0,217.3985,217.5052,216.9817,217.1562,153952.0
2021-03-12 15:00:00,224.02,224.18,223.65,223.91,192486.0,217.1562,217.3113,216.7975,217.0496,192486.0
2021-03-12 15:30:00,223.91,224.49,223.79,224.35,479496.0,217.0496,217.6118,216.9332,217.4761,479496.0
2021-03-15 09:30:00,224.23,227.09,224.23,224.69,534228.0,217.3597,220.1321,217.3597,217.8057,534228.0
2021-03-15 10:00:00,224.72,224.82,223.75,224.13,180778.0,217.8347,217.9317,216.8945,217.2628,180778.0
2021-03-15 10:30:00,224.14,224.28,223.35,224.2,233709.0,217.2725,217.4082,216.5067,217.3307,233709.0
2021-03-15 11:00:00,224.2,224.47,223.72,223.98,194807.0,217.3307,217.5924,216.8654,217.1174,194807.0
2021-03-15 11:30:00,223.98,224.04,222.8,223.55,240074.0,217.1174,217.1756,215.9736,216.7006,240074.0
2021-03-15 12:00:00,223.47,223.63,222.8,222.87,187940.0,216.623,216.7781,215.9736,216.0414,187940.0
2021-03-15 12:30:00,222.88,223.2,222.67,223.06,144626.0,216.0511,216.3613,215.8475,216.2256,144626.0
2021-03-15 13:00:00,223.08,223.61,222.83,223.33,128222.0,216.245,216.7587,216.0026,216.4873,128222.0
2021-03-15 13:30:00,223.3,223.33,222.42,222.59,162379.0,216.4582,216.4873,215.6052,215.77,162379.0
2021-03-15 14:00:00,222.57,222.79,222.3,222.34,267661.0,215.7506,215.9639,215.4889,215.5277,267661.0
2021-03-15 14:30:00,222.38,222.49,221.74,222.12,244781.0,215.5664,215.6731,214.946,215.3144,244781.0
2021-03-15 15:00:00,222.1,222.38,221.88,222.01,209180.0,215.295,215.5664,215.0818,215.2078,209180.0
2021-03-15 15:30:00,222.01,223.46,221.94,223.26,790062.0,215.2078,216.6133,215.1399,216.4195,790062.0
2021-03-16 09:30:00,223.71,225.09,222.29,225.04,574687.0,216.8557,218.1934,215.4792,218.1449,574687.0
2021-03-16 10:00:00,225.05,225.22,224.17,224.48,313373.0,218.1546,218.3194,217.3016,217.6021,313373.0
2021-03-16 10:30:00,224.48,224.88,223.6,224.75,214616.0,217.6021,217.9898,216.7491,217.8638,214616.0
2021-03-16 11:00:00,224.73,224.73,223.57,223.75,160747.0,217.8444,217.8444,216.72,216.8945,160747.0
2021-03-16 11:30:00,223.76,223.85,222.62,222.65,175013.0,216.9041,216.9914,215.7991,215.8282,175013.0
2021-03-16 12:00:00,222.67,223.31,222.43,222.75,359343.0,215.8475,216.4679,215.6149,215.9251,359343.0
2021-03-16 12:30:00,222.79,223.48,222.73,223.39,133647.0,215.9639,216.6327,215.9057,216.5455,133647.0
2021-03-16 13:00:00,223.35,224.06,223.31,223.95,105507.0,216.5067,217.195,216.4679,217.0883,105507.0
2021-03-16 13:30:00,223.95,223.98,223.49,223.8,129908.0,217.0883,217.1174,216.6424,216.9429,129908.0
2021-03-16 14:00:00,223.81,224.05,223.72,223.81,153346.0,216.9526,217.1853,216.8654,216.9526,153346.0
2021-03-16 14:30:00,223.79,225.04,223.78,224.83,211153.0,216.9332,218.1449,216.9235,217.9414,211153.0
2021-03-16 15:00:00,224.84,225.3,224.59,225.16,195756.0,217.9511,218.397,217.7087,218.2613,195756.0
2021-03-16 15:30:00,225.17,225.58,224.36,224.65,643260.0,218.2709,218.6684,217.4858,217.7669,643260.0
2021-03-17 09:30:00,225.05,226.08,223.39,226.04,582900.0,218.1546,219.1531,216.5455,219.1143,582900.0
2021-03-17 10:00:00,226.04,226.24,225.11,225.62,234990.0,219.1143,219.3082,218.2128,218.7072,234990.0
2021-03-17 10:30:00,225.57,225.74,224.66,224.67,177351.0,218.6587,218.8235,217.7766,217.7863,177351.0
2021-03-17 11:00:00,224.68,224.93,224.11,224.78,170706.0,217.796,218.0383,217.2434,217.8929,170706.0
2021-03-17 11:30:00,224.78,224.82,224.32,224.5,183533.0,217.8929,217.9317,217.447,217.6215,183533.0
2021-03-17 12:00:00,224.4,224.46,223.71,223.75,144113.0,217.5245,217.5827,216.8557,216.8945,144113.0
2021-03-17 12:30:00,223.7,223.75,222.86,222.97,202875.0,216.846,216.8945,216.0317,216.1384,202875.0
2021-03-17 13:00:00,222.95,223.03,222.51,222.53,191944.0,216.119,216.1965,215.6924,215.7118,191944.0
2021-03-17 13:30:00,222.55,222.57,221.76,222.1,189999.0,215.7312,215.7506,214.9654,215.295,189999.0
2021-03-17 14:00:00,222.14,224.06,222.1,222.27,408585.0,215.3338,217.195,215.295,215.4598,408585.0
2021-03-17 14:30:00,222.25,223.54,222.16,222.9,422621.0,215.4404,216.6909,215.3532,216.0705,422621.0
2021-03-17 15:00:00,222.92,223.33,222.59,223.02,275269.0,216.0899,216.4873,215.77,216.1868,275269.0
2021-03-17 15:30:00,223.05,224.0,222.63,223.0,797841.0,216.2159,217.1368,215.8088,216.1674,797841.0
2021-03-18 09:30:00,221.43,222.46,220.64,222.01,461762.0,214.6455,215.644,213.8797,215.2078,461762.0
2021-03-18 10:00:00,222.01,222.13,219.58,220.19,385576.0,215.2078,215.3241,212.8522,213.4435,385576.0
2021-03-18 10:30:00,220.09,220.59,219.71,220.32,296732.0,213.3466,213.8313,212.9782,213.5695,296732.0
2021-03-18 11:00:00,220.32,220.66,219.6,219.89,273737.0,213.5695,213.8991,212.8716,213.1527,273737.0
2021-03-18 11:30:00,219.91,220.87,219.81,220.22,263498.0,213.1721,214.1027,213.0752,213.4726,263498.0
2021-03-18 12:00:00,220.24,221.33,220.19,220.96,190527.0,213.492,214.5486,213.4435,214.1899,190527.0
2021-03-18 12:30:00,220.97,221.13,220.26,220.52,153523.0,214.1996,214.3547,213.5114,213.7634,153523.0
2021-03-18 13:00:00,220.53,221.61,220.53,221.59,162031.0,213.7731,214.82,213.7731,214.8006,162031.0
2021-03-18 13:30:00,221.59,222.2,221.44,222.05,173736.0,214.8006,215.3919,214.6552,215.2465,173736.0
2021-03-18 14:00:00,222.05,222.52,221.35,221.39,244656.0,215.2465,215.7021,214.568,214.6068,244656.0
2021-03-18 14:30:00,221.39,221.62,220.3,221.46,266276.0,214.6068,214.8297,213.5502,214.6746,266276.0
2021-03-18 15:00:00,221.44,221.86,221.08,221.43,270415.0,214.6552,215.0624,214.3063,214.6455,270415.0
2021-03-18 15:30:00,221.47,221.61,220.54,220.66,634261.0,214.6843,214.82,213.7828,213.8991,634261.0
2021-03-19 09:30:00,219.12,220.17,216.92,218.09,1750699.0,212.4063,213.4241,210.2737,211.4079,1750699.0
2021-03-19 10:00:00,218.02,219.46,217.9,218.7,310413.0,211.34,212.7359,211.2237,211.9992,310413.0
2021-03-19 10:30:00,218.62,218.62,211.76,212.19,2927774.0,211.9216,211.9216,205.2718,205.6886,2927774.0
2021-03-19 11:00:00,212.19,212.53,209.09,209.89,2347086.0,205.6886,206.0182,202.6836,203.4591,2347086.0
2021-03-19 11:30:00,209.88,211.31,208.87,210.25,1650095.0,203.4494,204.8356,202.4704,203.8081,1650095.0
2021-03-19 12:00:00,210.23,210.77,209.65,210.0,891436.0,203.7887,204.3122,203.2265,203.5657,891436.0
2021-03-19 12:30:00,210.0,210.39,209.1,209.25,709470.0,203.5657,203.9438,202.6933,202.8387,709470.0
2021-03-19 13:00:00,209.22,209.75,208.94,209.75,661218.0,202.8096,203.3234,202.5382,203.3234,661218.0
2021-03-19 13:30:00,209.73,209.8,208.98,209.42,627780.0,203.304,203.3719,202.577,203.0035,627780.0
2021-03-19 14:00:00,209.43,210.3,209.39,210.11,749298.0,203.0132,203.8566,202.9744,203.6724,749298.0
2021-03-19 14:30:00,210.12,210.24,208.72,209.98,985739.0,203.6821,203.7984,202.325,203.5464,985739.0
2021-03-19 15:00:00,210.0,211.02,209.22,209.79,1179844.0,203.5657,204.5545,202.8096,203.3622,1179844.0
2021-03-19 15:30:00,209.81,210.33,206.88,206.88,2718427.0,203.3816,203.8856,200.5413,200.5413,2718427.0
2021-03-22 09:30:00,206.55,210.15,206.23,209.76,1953535.0,200.2215,203.7112,199.9113,203.3331,1953535.0
2021-03-22 10:00:00,209.8,211.46,209.66,211.03,778204.0,203.3719,204.981,203.2362,204.5642,778204.0
2021-03-22 10:30:00,211.1,212.29,210.95,211.88,547822.0,204.632,205.7856,204.4866,205.3881,547822.0
2021-03-22 11:00:00,211.88,212.06,210.29,210.5,623655.0,205.3881,205.5626,203.8469,204.0504,623655.0
2021-03-22 11:30:00,210.5,210.58,209.51,209.6,428663.0,204.0504,204.128,203.0908,203.178,428663.0
2021-03-22 12:00:00,209.62,210.44,209.18,209.94,438377.0,203.1974,203.9923,202.7709,203.5076,438377.0
2021-03-22 12:30:00,209.97,209.99,209.21,209.27,220459.0,203.5367,203.5561,202.8,202.8581,220459.0
2021-03-22 13:00:00,209.24,209.67,209.05,209.43,220797.0,202.829,203.2459,202.6449,203.0132,220797.0
2021-03-22 13:30:00,209.41,209.45,208.18,208.38,311361.0,202.9938,203.0326,201.8015,201.9954,311361.0
2021-03-22 14:00:00,208.36,208.7,207.93,208.38,257224.0,201.976,202.3056,201.5592,201.9954,257224.0
2021-03-22 14:30:00,208.38,208.55,207.91,208.04,355060.0,201.9954,202.1602,201.5398,201.6658,355060.0
2021-03-22 15:00:00,208.08,208.34,207.94,208.06,331950.0,201.7046,201.9566,201.5689,201.6852,331950.0
2021-03-22 15:30:00,208.06,208.29,207.79,207.99,871592.0,201.6852,201.9081,201.4235,201.6173,871592.0
2021-03-23 09:30:00,209.05,209.24,207.5,208.01,816401.0,202.6449,202.829,201.1423,201.6367,816401.0
2021-03-23 10:00:00,207.99,208.95,207.8,208.92,305481.0,201.6173,202.5479,201.4332,202.5188,305481.0
2021-03-23 10:30:00,208.9,209.13,207.78,209.09,349585.0,202.4994,202.7224,201.4138,202.6836,349585.0
2021-03-23 11:00:00,209.08,209.96,209.06,209.38,324545.0,202.6739,203.527,202.6545,202.9647,324545.0
2021-03-23 11:30:00,209.37,209.66,208.56,208.86,288844.0,202.955,203.2362,202.1699,202.4607,288844.0
2021-03-23 12:00:00,208.86,209.35,208.65,209.2,223227.0,202.4607,202.9357,202.2571,202.7903,223227.0
2021-03-23 12:30:00,209.2,209.64,209.03,209.39,233658.0,202.7903,203.2168,202.6255,202.9744,233658.0
2021-03-23 13:00:00,209.42,209.86,209.18,209.79,235649.0,203.0035,203.43,202.7709,203.3622,235649.0
2021-03-23 13:30:00,209.77,209.79,208.49,208.75,263481.0,203.3428,203.3622,202.102,202.354,263481.0
2021-03-23 14:00:00,208.8,209.42,208.49,209.36,187975.0,202.4025,203.0035,202.102,202.9454,187975.0
2021-03-23 14:30:00,209.34,209.38,208.61,208.76,227649.0,202.926,202.9647,202.2183,202.3637,227649.0
2021-03-23 15:00:00,208.72,208.8,207.91,208.12,379626.0,202.325,202.4025,201.5398,201.7433,379626.0
2021-03-23 15:30:00,208.06,208.31,207.65,208.27,791093.0,201.6852,201.9275,201.2877,201.8888,791093.0
2021-03-24 09:30:00,208.75,209.2,207.95,208.78,586395.0,202.354,202.7903,201.5786,202.3831,586395.0
2021-03-24 10:00:00,208.71,209.6,208.68,209.04,313522.0,202.3153,203.178,202.2862,202.6352,313522.0
2021-03-24 10:30:00,209.06,209.7,208.77,209.06,357558.0,202.6545,203.2749,202.3734,202.6545,357558.0
2021-03-24 11:00:00,209.07,210.79,208.97,210.07,466714.0,202.6642,204.3315,202.5673,203.6336,466714.0
2021-03-24 11:30:00,210.09,210.5,209.41,209.53,265936.0,203.653,204.0504,202.9938,203.1101,265936.0
2021-03-24 12:00:00,209.54,210.41,209.38,210.31,526021.0,203.1198,203.9632,202.9647,203.8662,526021.0
2021-03-24 12:30:00,210.31,211.14,209.83,210.05,605575.0,203.8662,204.6708,203.401,203.6142,605575.0
2021-03-24 13:00:00,210.04,210.11,209.52,209.68,251566.0,203.6045,203.6724,203.1005,203.2556,251566.0
2021-03-24 13:30:00,209.66,209.68,208.82,209.59,320971.0,203.2362,203.2556,202.4219,203.1683,320971.0
2021-03-24 14:00:00,209.6,210.26,209.31,209.58,227215.0,203.178,203.8178,202.8969,203.1586,227215.0
2021-03-24 14:30:00,209.51,209.51,208.57,208.74,271813.0,203.0908,203.0908,202.1796,202.3444,271813.0
2021-03-24 15:00:00,208.76,209.24,208.57,208.82,311917.0,202.3637,202.829,202.1796,202.4219,311917.0
2021-03-24 15:30:00,208.86,209.19,207.93,208.0,755492.0,202.4607,202.7806,201.5592,201.627,755492.0
2021-03-25 09:30:00,207.67,208.5,206.8,208.18,646602.0,201.3071,202.1117,200.4638,201.8015,646602.0
2021-03-25 10:00:00,208.17,208.82,207.26,207.37,313152.0,201.7918,202.4219,200.9097,201.0163,313152.0
2021-03-25 10:30:00,207.37,207.45,205.78,206.43,423171.0,201.0163,201.0939,199.475,200.1051,423171.0
2021-03-25 11:00:00,206.41,207.18,205.97,207.03,215468.0,200.0857,200.8321,199.6592,200.6867,215468.0
2021-03-25 11:30:00,207.03,208.16,207.03,208.08,238827.0,200.6867,201.7821,200.6867,201.7046,238827.0
2021-03-25 12:00:00,208.05,208.17,207.34,207.34,187596.0,201.6755,201.7918,200.9872,200.9872,187596.0
2021-03-25 12:30:00,207.38,207.5,206.96,207.49,143844.0,201.026,201.1423,200.6189,201.1327,143844.0
2021-03-25 13:00:00,207.47,208.3,207.19,208.0,206198.0,201.1133,201.9178,200.8418,201.627,206198.0
2021-03-25 13:30:00,208.04,208.45,207.61,207.74,177429.0,201.6658,202.0632,201.249,201.375,177429.0
2021-03-25 14:00:00,207.77,207.77,207.2,207.51,164854.0,201.4041,201.4041,200.8515,201.152,164854.0
2021-03-25 14:30:00,207.5,208.28,207.4,208.04,153670.0,201.1423,201.8984,201.0454,201.6658,153670.0
2021-03-25 15:00:00,208.01,208.6,208.01,208.49,219282.0,201.6367,202.2086,201.6367,202.102,219282.0
2021-03-25 15:30:00,208.49,208.78,207.97,208.03,764988.0,202.102,202.3831,201.5979,201.6561,764988.0
2021-03-26 09:30:00,208.25,210.29,207.7,209.72,608965.0,201.8694,203.8469,201.3362,203.2943,608965.0
2021-03-26 10:00:00,209.73,210.49,209.49,210.31,248895.0,203.304,204.0407,203.0714,203.8662,248895.0
2021-03-26 10:30:00,210.34,210.77,210.05,210.17,251144.0,203.8953,204.3122,203.6142,203.7305,251144.0
2021-03-26 11:00:00,210.17,210.79,209.47,209.68,356659.0,203.7305,204.3315,203.052,203.2556,356659.0
2021-03-26 11:30:00,209.64,210.08,209.43,210.06,175811.0,203.2168,203.6433,203.0132,203.6239,175811.0
2021-03-26 12:00:00,210.07,210.26,209.53,209.78,157558.0,203.6336,203.8178,203.1101,203.3525,157558.0
2021-03-26 12:30:00,209.78,210.59,209.67,210.59,146516.0,203.3525,204.1377,203.2459,204.1377,146516.0
2021-03-26 13:00:00,210.6,211.25,210.53,211.19,180467.0,204.1474,204.7774,204.0795,204.7193,180467.0
2021-03-26 13:30:00,211.15,211.27,210.81,211.2,228386.0,204.6805,204.7968,204.3509,204.729,228386.0
2021-03-26 14:00:00,211.19,211.34,210.48,211.15,310108.0,204.7193,204.8647,204.031,204.6805,310108.0
2021-03-26 14:30:00,211.11,212.12,211.04,211.78,413331.0,204.6417,205.6208,204.5739,205.2912,413331.0
2021-03-26 15:00:00,211.76,212.79,211.71,212.24,333414.0,205.2718,206.2703,205.2234,205.7371,333414.0
2021-03-26 15:30:00,212.25,213.7,211.85,213.4,902158.0,205.7468,207.1524,205.3591,206.8616,902158.0
2021-03-29 09:30:00,212.45,213.77,211.5,212.02,674816.0,205.9407,207.2202,205.0198,205.5239,674816.0
2021-03-29 10:00:00,212.02,213.04,211.12,212.44,367000.0,205.5239,206.5126,204.6514,205.931,367000.0
2021-03-29 10:30:00,212.41,213.86,212.34,213.68,268813.0,205.9019,207.3075,205.8341,207.133,268813.0
2021-03-29 11:00:00,213.65,214.23,213.09,214.13,272898.0,207.1039,207.6661,206.5611,207.5692,272898.0
2021-03-29 11:30:00,214.15,214.15,212.99,213.09,175353.0,207.5886,207.5886,206.4641,206.5611,175353.0
2021-03-29 12:00:00,213.1,213.65,212.86,213.56,175348.0,206.5708,207.1039,206.3381,207.0167,175348.0
2021-03-29 12:30:00,213.53,214.25,213.36,214.1,124513.0,206.9876,207.6855,206.8228,207.5401,124513.0
2021-03-29 13:00:00,214.1,214.72,214.09,214.45,129565.0,207.5401,208.1411,207.5304,207.8794,129565.0
2021-03-29 13:30:00,214.42,215.29,214.37,215.1,190797.0,207.8503,208.6937,207.8019,208.5095,190797.0
2021-03-29 14:00:00,215.1,215.12,214.5,214.73,150369.0,208.5095,208.5289,207.9279,208.1508,150369.0
2021-03-29 14:30:00,214.68,214.96,214.33,214.58,222617.0,208.1024,208.3738,207.7631,208.0054,222617.0
2021-03-29 15:00:00,214.6,215.12,214.49,215.1,191428.0,208.0248,208.5289,207.9182,208.5095,191428.0
2021-03-29 15:30:00,215.12,215.18,214.33,214.52,602266.0,208.5289,208.587,207.7631,207.9473,602266.0
2021-03-30 09:30:00,213.01,214.15,212.48,213.68,619672.0,206.4835,207.5886,205.9698,207.133,619672.0
2021-03-30 10:00:00,213.68,213.72,212.71,213.37,244797.0,207.133,207.1718,206.1927,206.8325,244797.0
2021-03-30 10:30:00,213.37,213.54,212.57,212.62,164509.0,206.8325,206.9973,206.057,206.1055,164509.0
2021-03-30 11:00:00,212.62,212.8,212.08,212.49,211675.0,206.1055,206.28,205.582,205.9795,211675.0
2021-03-30 11:30:00,212.49,212.95,212.32,212.65,148825.0,205.9795,206.4254,205.8147,206.1346,148825.0
2021-03-30 12:00:00,212.63,212.83,211.99,212.05,139936.0,206.1152,206.309,205.4948,205.5529,139936.0
2021-03-30 12:30:00,211.99,212.4,211.9,212.09,124069.0,205.4948,205.8922,205.4075,205.5917,124069.0
2021-03-30 13:00:00,212.07,212.69,211.94,212.52,142816.0,205.5723,206.1733,205.4463,206.0085,142816.0
2021-03-30 13:30:00,212.54,213.21,212.32,213.09,143684.0,206.0279,206.6774,205.8147,206.5611,143684.0
2021-03-30 14:00:00,213.09,213.21,212.68,212.8,162699.0,206.5611,206.6774,206.1636,206.28,162699.0
2021-03-30 14:30:00,212.78,212.9,212.3,212.78,167949.0,206.2606,206.3769,205.7953,206.2606,167949.0
2021-03-30 15:00:00,212.74,212.91,212.39,212.68,159612.0,206.2218,206.3866,205.8825,206.1636,159612.0
2021-03-30 15:30:00,212.67,212.74,211.41,212.04,838559.0,206.1539,206.2218,204.9325,205.5432,838559.0
2021-03-31 09:30:00,212.55,214.11,211.54,212.21,780957.0,206.0376,207.5498,205.0586,205.708,780957.0
2021-03-31 10:00:00,212.12,212.73,211.62,212.21,429033.0,205.6208,206.2121,205.1361,205.708,429033.0
2021-03-31 10:30:00,212.21,212.91,212.12,212.46,313324.0,205.708,206.3866,205.6208,205.9504,313324.0
2021-03-31 11:00:00,212.46,213.27,212.01,212.55,257569.0,205.9504,206.7356,205.5142,206.0376,257569.0
2021-03-31 11:30:00,212.49,212.67,211.94,212.48,272390.0,205.9795,206.1539,205.4463,205.9698,272390.0
2021-03-31 12:00:00,212.48,212.68,212.35,212.5,232725.0,205.9698,206.1636,205.8437,205.9891,232725.0
2021-03-31 12:30:00,212.5,213.09,212.46,212.63,187712.0,205.9891,206.5611,205.9504,206.1152,187712.0
2021-03-31 13:00:00,212.62,213.23,212.57,213.13,235009.0,206.1055,206.6968,206.057,206.5998,235009.0
2021-03-31 13:30:00,213.13,213.24,212.73,212.9,185217.0,206.5998,206.7065,206.2121,206.3769,185217.0
2021-03-31 14:00:00,212.86,212.92,212.36,212.52,212242.0,206.3381,206.3963,205.8534,206.0085,212242.0
2021-03-31 14:30:00,212.53,212.71,212.15,212.51,259479.0,206.0182,206.1927,205.6499,205.9988,259479.0
2021-03-31 15:00:00,212.52,212.74,212.12,212.39,314661.0,206.0085,206.2218,205.6208,205.8825,314661.0
2021-03-31 15:30:00,212.38,213.06,212.1,212.25,1203656.0,205.8728,206.532,205.6014,205.7468,1203656.0
2021-04-01 09:30:00,213.83,215.88,212.3,215.86,875683.0,207.2784,209.2656,205.7953,209.2462,875683.0
2021-04-01 10:00:00,215.86,217.74,215.64,217.37,677922.0,209.2462,211.0686,209.0329,210.7099,677922.0
2021-04-01 10:30:00,217.38,217.45,216.82,217.31,317239.0,210.7196,210.7875,210.1768,210.6518,317239.0
2021-04-01 11:00:00,217.3,217.6,216.13,216.35,328977.0,210.6421,210.9329,209.5079,209.7212,328977.0
2021-04-01 11:30:00,216.35,216.53,216.12,216.12,161857.0,209.7212,209.8957,209.4982,209.4982,161857.0
2021-04-01 12:00:00,216.14,216.47,215.7,215.95,207216.0,209.5176,209.8375,209.0911,209.3334,207216.0
2021-04-01 12:30:00,215.98,216.4,215.98,216.23,121888.0,209.3625,209.7697,209.3625,209.6049,121888.0
2021-04-01 13:00:00,216.28,216.34,215.89,215.93,124297.0,209.6533,209.7115,209.2753,209.3141,124297.0
2021-04-01 13:30:00,215.97,216.33,215.86,216.23,145157.0,209.3528,209.7018,209.2462,209.6049,145157.0
2021-04-01 14:00:00,216.24,216.57,216.16,216.38,132166.0,209.6146,209.9344,209.537,209.7503,132166.0
2021-04-01 14:30:00,216.36,216.62,216.3,216.45,169797.0,209.7309,209.9829,209.6727,209.8181,169797.0
2021-04-01 15:00:00,216.43,216.46,215.93,216.2,196251.0,209.7987,209.8278,209.3141,209.5758,196251.0
2021-04-01 15:30:00,216.2,216.9,215.75,216.89,484834.0,209.5758,210.2543,209.1396,210.2446,484834.0
2021-04-05 09:30:00,218.6,218.76,217.3,218.3,469955.0,211.9022,212.0573,210.6421,211.6114,469955.0
2021-04-05 10:00:00,218.31,218.86,217.6,218.23,301275.0,211.6211,212.1543,210.9329,211.5436,301275.0
2021-04-05 10:30:00,218.24,219.72,218.12,219.18,357387.0,211.5533,212.9879,211.437,212.4645,357387.0
2021-04-05 11:00:00,219.16,220.0,219.03,219.76,290585.0,212.4451,213.2594,212.3191,213.0267,290585.0
2021-04-05 11:30:00,219.76,220.22,219.61,220.09,489802.0,213.0267,213.4726,212.8813,213.3466,489802.0
2021-04-05 12:00:00,220.08,220.25,219.75,220.23,204269.0,213.3369,213.5017,213.017,213.4823,204269.0
2021-04-05 12:30:00,220.23,220.51,219.88,220.13,190751.0,213.4823,213.7537,213.143,213.3854,190751.0
2021-04-05 13:00:00,220.13,220.35,219.53,219.61,127042.0,213.3854,213.5986,212.8038,212.8813,127042.0
2021-04-05 13:30:00,219.61,219.88,219.54,219.83,120544.0,212.8813,213.143,212.8134,213.0946,120544.0
2021-04-05 14:00:00,219.84,219.86,219.27,219.39,131699.0,213.1043,213.1236,212.5517,212.668,131699.0
2021-04-05 14:30:00,219.41,219.65,219.15,219.39,165976.0,212.6874,212.9201,212.4354,212.668,165976.0
2021-04-05 15:00:00,219.41,219.45,218.72,218.88,184960.0,212.6874,212.7262,212.0186,212.1737,184960.0
2021-04-05 15:30:00,218.88,219.29,218.62,219.12,430641.0,212.1737,212.5711,211.9216,212.4063,430641.0
2021-04-06 09:30:00,217.62,218.26,215.34,217.45,711388.0,210.9523,211.5727,208.7421,210.7875,711388.0
2021-04-06 10:00:00,217.53,218.73,217.45,218.2,221309.0,210.865,212.0283,210.7875,211.5145,221309.0
2021-04-06 10:30:00,218.21,218.6,218.04,218.41,206793.0,211.5242,211.9022,211.3594,211.7181,206793.0
2021-04-06 11:00:00,218.41,219.1,218.37,218.84,176384.0,211.7181,212.3869,211.6793,212.1349,176384.0
2021-04-06 11:30:00,218.85,219.23,218.58,218.86,176725.0,212.1446,212.5129,211.8829,212.1543,176725.0
2021-04-06 12:00:00,218.87,219.4,218.85,219.12,169203.0,212.164,212.6777,212.1446,212.4063,169203.0
2021-04-06 12:30:00,219.15,219.24,218.79,218.95,126754.0,212.4354,212.5226,212.0864,212.2415,126754.0
2021-04-06 13:00:00,218.95,219.38,218.84,219.05,222346.0,212.2415,212.6583,212.1349,212.3385,222346.0
2021-04-06 13:30:00,219.05,219.36,219.0,219.08,106618.0,212.3385,212.639,212.29,212.3675,106618.0
2021-04-06 14:00:00,219.1,219.14,218.84,218.92,141975.0,212.3869,212.4257,212.1349,212.2124,141975.0
2021-04-06 14:30:00,218.95,219.06,218.64,218.98,147590.0,212.2415,212.3482,211.941,212.2706,147590.0
2021-04-06 15:00:00,218.97,219.02,218.59,218.67,174165.0,212.2609,212.3094,211.8926,211.9701,174165.0
2021-04-06 15:30:00,218.68,218.76,218.23,218.73,374287.0,211.9798,212.0573,211.5436,212.0283,374287.0
2021-04-07 09:30:00,219.12,221.04,218.64,220.51,597773.0,212.4063,214.2675,211.941,213.7537,597773.0
2021-04-07 10:00:00,220.55,220.82,219.79,219.89,225620.0,213.7925,214.0542,213.0558,213.1527,225620.0
2021-04-07 10:30:00,219.94,220.43,219.91,220.33,192911.0,213.2012,213.6762,213.1721,213.5792,192911.0
2021-04-07 11:00:00,220.36,220.56,219.58,219.78,220147.0,213.6083,213.8022,212.8522,213.0461,220147.0
2021-04-07 11:30:00,219.83,219.95,219.1,219.41,144597.0,213.0946,213.2109,212.3869,212.6874,144597.0
2021-04-07 12:00:00,219.43,219.74,219.04,219.05,168163.0,212.7068,213.0073,212.3288,212.3385,168163.0
2021-04-07 12:30:00,219.04,219.5,218.82,219.48,159890.0,212.3288,212.7747,212.1155,212.7553,159890.0
2021-04-07 13:00:00,219.49,219.51,218.82,219.13,189836.0,212.765,212.7844,212.1155,212.416,189836.0
2021-04-07 13:30:00,219.11,219.72,219.11,219.57,160631.0,212.3966,212.9879,212.3966,212.8425,160631.0
2021-04-07 14:00:00,219.5,219.65,218.78,219.03,187119.0,212.7747,212.9201,212.0767,212.3191,187119.0
2021-04-07 14:30:00,219.04,219.49,219.01,219.27,137255.0,212.3288,212.765,212.2997,212.5517,137255.0
2021-04-07 15:00:00,219.27,219.4,218.93,219.03,153018.0,212.5517,212.6777,212.2221,212.3191,153018.0
2021-04-07 15:30:00,219.01,219.33,218.7,219.27,507445.0,212.2997,212.6099,211.9992,212.5517,507445.0
2021-04-08 09:30:00,219.97,222.15,219.84,221.68,660921.0,213.2303,215.3435,213.1043,214.8879,660921.0
2021-04-08 10:00:00,221.68,222.25,221.14,222.09,488501.0,214.8879,215.4404,214.3644,215.2853,488501.0
2021-04-08 10:30:00,222.07,222.57,221.98,222.11,286208.0,215.2659,215.7506,215.1787,215.3047,286208.0
2021-04-08 11:00:00,222.14,222.61,221.78,222.53,295855.0,215.3338,215.7894,214.9848,215.7118,295855.0
2021-04-08 11:30:00,222.54,222.82,218.11,219.41,1771804.0,215.7215,215.993,211.4273,212.6874,1771804.0
2021-04-08 12:00:00,219.41,220.7,219.29,220.61,450161.0,212.6874,213.9379,212.5711,213.8507,450161.0
2021-04-08 12:30:00,220.62,220.81,219.84,219.84,224744.0,213.8604,214.0445,213.1043,213.1043,224744.0
2021-04-08 13:00:00,219.84,220.42,219.64,220.16,139701.0,213.1043,213.6665,212.9104,213.4145,139701.0
2021-04-08 13:30:00,220.19,220.52,220.11,220.39,138445.0,213.4435,213.7634,213.366,213.6374,138445.0
2021-04-08 14:00:00,220.42,220.9,220.39,220.55,102657.0,213.6665,214.1318,213.6374,213.7925,102657.0
2021-04-08 14:30:00,220.53,220.54,220.19,220.25,92439.0,213.7731,213.7828,213.4435,213.5017,92439.0
2021-04-08 15:00:00,220.23,220.28,219.93,220.07,147531.0,213.4823,213.5308,213.1915,213.3272,147531.0
2021-04-08 15:30:00,220.08,220.79,220.05,220.7,671438.0,213.3369,214.0251,213.3078,213.9379,671438.0
2021-04-09 09:30:00,221.0,221.17,219.51,220.88,736331.0,214.2287,214.3935,212.7844,214.1124,736331.0
2021-04-09 10:00:00,220.92,221.6,220.78,220.8,247535.0,214.1512,214.8103,214.0155,214.0348,247535.0
2021-04-09 10:30:00,220.81,220.96,220.02,220.27,399338.0,214.0445,214.1899,213.2787,213.5211,399338.0
2021-04-09 11:00:00,220.23,220.81,219.95,220.2,215421.0,213.4823,214.0445,213.2109,213.4532,215421.0
2021-04-09 11:30:00,220.2,220.87,220.17,220.75,134392.0,213.4532,214.1027,213.4241,213.9864,134392.0
2021-04-09 12:00:00,220.75,221.43,220.71,221.23,147897.0,213.9864,214.6455,213.9476,214.4517,147897.0
2021-04-09 12:30:00,221.22,221.62,221.18,221.3,115554.0,214.442,214.8297,214.4032,214.5195,115554.0
2021-04-09 13:00:00,221.28,221.31,220.97,221.16,107514.0,214.5001,214.5292,214.1996,214.3838,107514.0
2021-04-09 13:30:00,221.17,221.55,221.08,221.42,123929.0,214.3935,214.7619,214.3063,214.6358,123929.0
2021-04-09 14:00:00,221.46,221.59,221.38,221.44,90533.0,214.6746,214.8006,214.5971,214.6552,90533.0
2021-04-09 14:30:00,221.42,221.53,221.26,221.41,94526.0,214.6358,214.7425,214.4807,214.6262,94526.0
2021-04-09 15:00:00,221.4,221.7,221.13,221.69,267417.0,214.6165,214.9073,214.3547,214.8976,267417.0
2021-04-09 15:30:00,221.69,222.6,221.69,222.52,574645.0,214.8976,215.7797,214.8976,215.7021,574645.0
2021-04-12 09:30:00,220.24,221.48,219.22,220.12,827491.0,213.492,214.694,212.5033,213.3757,827491.0
2021-04-12 10:00:00,220.08,221.37,219.49,221.28,253061.0,213.3369,214.5874,212.765,214.5001,253061.0
2021-04-12 10:30:00,221.27,221.41,220.79,221.2,160254.0,214.4904,214.6262,214.0251,214.4226,160254.0
2021-04-12 11:00:00,221.23,221.91,221.2,221.8,261755.0,214.4517,215.1108,214.4226,215.0042,261755.0
2021-04-12 11:30:00,221.79,221.81,221.08,221.5,169649.0,214.9945,215.0139,214.3063,214.7134,169649.0
2021-04-12 12:00:00,221.49,221.55,221.06,221.17,163632.0,214.7037,214.7619,214.2869,214.3935,163632.0
2021-04-12 12:30:00,221.17,221.41,221.06,221.08,143687.0,214.3935,214.6262,214.2869,214.3063,143687.0
2021-04-12 13:00:00,221.09,221.19,220.69,220.84,158492.0,214.316,214.4129,213.9282,214.0736,158492.0
2021-04-12 13:30:00,220.84,221.26,220.71,220.93,111918.0,214.0736,214.4807,213.9476,214.1609,111918.0
2021-04-12 14:00:00,220.93,221.11,220.76,220.92,102948.0,214.1609,214.3353,213.9961,214.1512,102948.0
2021-04-12 14:30:00,220.92,221.09,220.84,221.0,102538.0,214.1512,214.316,214.0736,214.2287,102538.0
2021-04-12 15:00:00,220.99,221.28,220.91,221.03,134193.0,214.219,214.5001,214.1415,214.2578,134193.0
2021-04-12 15:30:00,221.06,221.84,221.0,221.55,608557.0,214.2869,215.043,214.2287,214.7619,608557.0
2021-04-13 09:30:00,221.0,221.5,220.22,221.22,478140.0,214.2287,214.7134,213.4726,214.442,478140.0
2021-04-13 10:00:00,221.24,221.62,220.73,221.01,211572.0,214.4614,214.8297,213.967,214.2384,211572.0
2021-04-13 10:30:00,221.01,221.35,220.26,220.43,335649.0,214.2384,214.568,213.5114,213.6762,335649.0
2021-04-13 11:00:00,220.44,220.87,220.22,220.87,148282.0,213.6859,214.1027,213.4726,214.1027,148282.0
2021-04-13 11:30:00,220.86,221.06,220.44,220.69,151876.0,214.093,214.2869,213.6859,213.9282,151876.0
2021-04-13 12:00:00,220.7,220.82,220.49,220.75,121625.0,213.9379,214.0542,213.7343,213.9864,121625.0
2021-04-13 12:30:00,220.79,220.79,220.39,220.47,81108.0,214.0251,214.0251,213.6374,213.715,81108.0
2021-04-13 13:00:00,220.47,220.72,220.32,220.61,81968.0,213.715,213.9573,213.5695,213.8507,81968.0
2021-04-13 13:30:00,220.65,220.85,220.57,220.67,87219.0,213.8894,214.0833,213.8119,213.9088,87219.0
2021-04-13 14:00:00,220.68,220.96,220.52,220.91,111654.0,213.9185,214.1899,213.7634,214.1415,111654.0
2021-04-13 14:30:00,220.94,221.25,220.8,221.18,106952.0,214.1706,214.4711,214.0348,214.4032,106952.0
2021-04-13 15:00:00,221.2,221.37,221.03,221.24,235857.0,214.4226,214.5874,214.2578,214.4614,235857.0
2021-04-13 15:30:00,221.2,221.37,220.94,220.97,461208.0,214.4226,214.5874,214.1706,214.1996,461208.0
2021-04-14 09:30:00,221.0,222.11,220.07,221.32,535341.0,214.2287,215.3047,213.3272,214.5389,535341.0
2021-04-14 10:00:00,221.29,221.95,220.8,221.85,321969.0,214.5098,215.1496,214.0348,215.0527,321969.0
2021-04-14 10:30:00,221.89,222.09,221.4,221.94,218357.0,215.0914,215.2853,214.6165,215.1399,218357.0
2021-04-14 11:00:00,221.95,222.53,221.8,221.99,184456.0,215.1496,215.7118,215.0042,215.1884,184456.0
2021-04-14 11:30:00,222.01,222.62,221.91,222.55,145429.0,215.2078,215.7991,215.1108,215.7312,145429.0
2021-04-14 12:00:00,222.57,222.66,222.0,222.57,140774.0,215.7506,215.8379,215.1981,215.7506,140774.0
2021-04-14 12:30:00,222.58,222.88,222.35,222.77,136333.0,215.7603,216.0511,215.5374,215.9445,136333.0
2021-04-14 13:00:00,222.76,223.09,222.67,223.05,110195.0,215.9348,216.2547,215.8475,216.2159,110195.0
2021-04-14 13:30:00,223.04,223.1,222.41,222.56,155177.0,216.2062,216.2644,215.5955,215.7409,155177.0
2021-04-14 14:00:00,222.52,222.67,222.28,222.5,170990.0,215.7021,215.8475,215.4695,215.6828,170990.0
2021-04-14 14:30:00,222.49,222.61,221.87,221.96,114113.0,215.6731,215.7894,215.0721,215.1593,114113.0
2021-04-14 15:00:00,221.94,222.28,221.6,222.26,157213.0,215.1399,215.4695,214.8103,215.4501,157213.0
2021-04-14 15:30:00,222.24,222.32,221.78,222.14,566091.0,215.4307,215.5083,214.9848,215.3338,566091.0
2021-04-15 09:30:00,223.89,227.38,223.85,226.07,840918.0,217.0302,220.4132,216.9914,219.1434,840918.0
2021-04-15 10:00:00,226.13,226.98,225.89,226.0,297856.0,219.2015,220.0255,218.9689,219.0755,297856.0
2021-04-15 10:30:00,226.03,226.72,225.77,226.68,340321.0,219.1046,219.7735,218.8526,219.7347,340321.0
2021-04-15 11:00:00,226.69,227.63,226.68,227.54,329988.0,219.7444,220.6556,219.7347,220.5683,329988.0
2021-04-15 11:30:00,227.56,227.6,226.43,226.65,230646.0,220.5877,220.6265,219.4923,219.7056,230646.0
2021-04-15 12:00:00,226.7,227.21,226.7,226.77,157163.0,219.7541,220.2484,219.7541,219.8219,157163.0
2021-04-15 12:30:00,226.77,226.91,226.42,226.5,224822.0,219.8219,219.9576,219.4826,219.5602,224822.0
2021-04-15 13:00:00,226.51,226.57,226.04,226.14,193499.0,219.5699,219.6281,219.1143,219.2112,193499.0
2021-04-15 13:30:00,226.15,226.36,225.8,225.97,230852.0,219.2209,219.4245,218.8816,219.0464,230852.0
2021-04-15 14:00:00,225.98,226.26,225.87,226.21,209043.0,219.0561,219.3276,218.9495,219.2791,209043.0
2021-04-15 14:30:00,226.2,226.2,225.85,226.0,347685.0,219.2694,219.2694,218.9301,219.0755,347685.0
2021-04-15 15:00:00,226.0,226.16,225.68,225.75,283245.0,219.0755,219.2306,218.7653,218.8332,283245.0
2021-04-15 15:30:00,225.76,226.41,225.68,226.36,720585.0,218.8429,219.473,218.7653,219.4245,720585.0
2021-04-16 09:30:00,227.17,227.8,226.76,226.91,845920.0,220.2097,220.8204,219.8122,219.9576,845920.0
2021-04-16 10:00:00,226.93,227.19,226.47,226.9,190332.0,219.977,220.2291,219.5311,219.9479,190332.0
2021-04-16 10:30:00,226.9,226.97,226.1,226.1,249207.0,219.9479,220.0158,219.1725,219.1725,249207.0
2021-04-16 11:00:00,226.12,226.49,225.76,225.87,190530.0,219.1918,219.5505,218.8429,218.9495,190530.0
2021-04-16 11:30:00,225.88,226.12,225.85,226.05,152722.0,218.9592,219.1918,218.9301,219.124,152722.0
2021-04-16 12:00:00,226.05,226.17,225.88,226.1,141757.0,219.124,219.2403,218.9592,219.1725,141757.0
2021-04-16 12:30:00,226.12,226.4,226.02,226.07,123348.0,219.1918,219.4633,219.0949,219.1434,123348.0
2021-04-16 13:00:00,226.06,226.22,225.88,226.13,182872.0,219.1337,219.2888,218.9592,219.2015,182872.0
2021-04-16 13:30:00,226.14,226.16,225.79,225.79,177956.0,219.2112,219.2306,218.872,218.872,177956.0
2021-04-16 14:00:00,225.8,226.46,225.79,226.22,173393.0,218.8816,219.5214,218.872,219.2888,173393.0
2021-04-16 14:30:00,226.23,226.7,226.22,226.68,184987.0,219.2985,219.7541,219.2888,219.7347,184987.0
2021-04-16 15:00:00,226.68,226.83,226.48,226.67,244391.0,219.7347,219.8801,219.5408,219.725,244391.0
2021-04-16 15:30:00,226.67,227.15,226.27,226.5,867374.0,219.725,220.1903,219.3372,219.5602,867374.0
2021-04-19 09:30:00,225.75,227.53,225.75,227.43,375253.0,218.8332,220.5586,218.8332,220.4617,375253.0
2021-04-19 10:00:00,227.41,227.58,226.4,226.54,253765.0,220.4423,220.6071,219.4633,219.599,253765.0
2021-04-19 10:30:00,226.56,227.13,226.07,227.11,300514.0,219.6184,220.1709,219.1434,220.1515,300514.0
2021-04-19 11:00:00,227.14,227.18,226.5,226.98,165239.0,220.1806,220.2194,219.5602,220.0255,165239.0
2021-04-19 11:30:00,227.0,227.03,225.96,226.27,133092.0,220.0449,220.074,219.0367,219.3372,133092.0
2021-04-19 12:00:00,226.25,226.29,225.47,225.67,143404.0,219.3179,219.3566,218.5618,218.7556,143404.0
2021-04-19 12:30:00,225.72,225.74,225.32,225.62,90513.0,218.8041,218.8235,218.4164,218.7072,90513.0
2021-04-19 13:00:00,225.59,225.94,225.46,225.69,103060.0,218.6781,219.0174,218.5521,218.775,103060.0
2021-04-19 13:30:00,225.69,225.87,225.53,225.65,87005.0,218.775,218.9495,218.6199,218.7362,87005.0
2021-04-19 14:00:00,225.63,225.69,225.31,225.56,76103.0,218.7169,218.775,218.4067,218.649,76103.0
2021-04-19 14:30:00,225.59,225.84,225.08,225.84,109038.0,218.6781,218.9204,218.1837,218.9204,109038.0
2021-04-19 15:00:00,225.82,225.82,225.2,225.61,119014.0,218.901,218.901,218.3,218.6975,119014.0
2021-04-19 15:30:00,225.6,226.3,225.48,226.07,711188.0,218.6878,219.3663,218.5715,219.1434,711188.0
2021-04-20 09:30:00,224.78,225.38,224.35,225.08,528426.0,217.8929,218.4745,217.4761,218.1837,528426.0
2021-04-20 10:00:00,225.06,225.3,224.15,224.32,202211.0,218.1643,218.397,217.2822,217.447,202211.0
2021-04-20 10:30:00,224.3,224.39,223.36,223.52,292165.0,217.4276,217.5148,216.5164,216.6715,292165.0
2021-04-20 11:00:00,223.53,223.6,222.06,222.64,391885.0,216.6812,216.7491,215.2562,215.8185,391885.0
2021-04-20 11:30:00,222.61,222.71,221.82,222.39,223493.0,215.7894,215.8863,215.0236,215.5761,223493.0
2021-04-20 12:00:00,222.43,223.12,222.33,222.87,162137.0,215.6149,216.2838,215.518,216.0414,162137.0
2021-04-20 12:30:00,222.84,223.12,222.28,222.45,163287.0,216.0123,216.2838,215.4695,215.6343,163287.0
2021-04-20 13:00:00,222.4,222.77,222.19,222.22,173887.0,215.5858,215.9445,215.3823,215.4113,173887.0
2021-04-20 13:30:00,222.21,222.66,222.12,222.48,185032.0,215.4016,215.8379,215.3144,215.6634,185032.0
2021-04-20 14:00:00,222.45,222.85,222.2,222.27,147162.0,215.6343,216.022,215.3919,215.4598,147162.0
2021-04-20 14:30:00,222.29,222.66,222.06,222.33,141841.0,215.4792,215.8379,215.2562,215.518,141841.0
2021-04-20 15:00:00,222.33,222.98,222.33,222.8,175621.0,215.518,216.148,215.518,215.9736,175621.0
2021-04-20 15:30:00,222.78,223.64,222.68,223.36,587423.0,215.9542,216.7878,215.8572,216.5164,587423.0
2021-04-21 09:30:00,223.31,225.99,222.86,225.93,401340.0,216.4679,219.0658,216.0317,219.0077,401340.0
2021-04-21 10:00:00,225.98,226.72,225.27,226.43,332453.0,219.0561,219.7735,218.3679,219.4923,332453.0
2021-04-21 10:30:00,226.44,226.67,226.06,226.61,228225.0,219.502,219.725,219.1337,219.6668,228225.0
2021-04-21 11:00:00,226.64,227.45,226.58,227.19,259931.0,219.6959,220.4811,219.6377,220.2291,259931.0
2021-04-21 11:30:00,227.19,227.87,227.1,227.46,313853.0,220.2291,220.8882,220.1418,220.4908,313853.0
2021-04-21 12:00:00,227.43,227.58,227.12,227.27,144009.0,220.4617,220.6071,220.1612,220.3066,144009.0
2021-04-21 12:30:00,227.31,227.45,227.08,227.31,150978.0,220.3454,220.4811,220.1224,220.3454,150978.0
2021-04-21 13:00:00,227.34,227.48,227.03,227.05,164738.0,220.3745,220.5102,220.074,220.0933,164738.0
2021-04-21 13:30:00,227.06,227.15,226.58,226.62,151764.0,220.103,220.1903,219.6377,219.6765,151764.0
2021-04-21 14:00:00,226.62,226.99,226.53,226.63,167886.0,219.6765,220.0352,219.5893,219.6862,167886.0
2021-04-21 14:30:00,226.65,226.86,226.43,226.71,136286.0,219.7056,219.9092,219.4923,219.7638,136286.0
2021-04-21 15:00:00,226.69,226.8,226.45,226.7,143882.0,219.7444,219.851,219.5117,219.7541,143882.0
2021-04-21 15:30:00,226.71,227.78,226.62,227.28,781432.0,219.7638,220.801,219.6765,220.3163,781432.0
2021-04-22 09:30:00,227.3,229.92,226.89,229.3,571903.0,220.3357,222.8754,219.9382,222.2744,571903.0
2021-04-22 10:00:00,229.3,229.92,228.65,229.6,415654.0,222.2744,222.8754,221.6443,222.5652,415654.0
2021-04-22 10:30:00,229.59,230.16,229.16,230.05,371950.0,222.5555,223.1081,222.1387,223.0014,371950.0
2021-04-22 11:00:00,230.1,230.44,229.82,230.23,204922.0,223.0499,223.3795,222.7785,223.1759,204922.0
2021-04-22 11:30:00,230.21,230.66,230.0,230.49,152776.0,223.1565,223.5927,222.953,223.4279,152776.0
2021-04-22 12:00:00,230.49,230.89,230.46,230.84,192307.0,223.4279,223.8157,223.3989,223.7672,192307.0
2021-04-22 12:30:00,230.82,230.94,230.37,230.48,163448.0,223.7478,223.8642,223.3116,223.4183,163448.0
2021-04-22 13:00:00,230.48,230.52,228.59,229.36,235069.0,223.4183,223.457,221.5862,222.3326,235069.0
2021-04-22 13:30:00,229.32,229.33,227.53,227.64,226981.0,222.2938,222.3035,220.5586,220.6653,226981.0
2021-04-22 14:00:00,227.6,228.58,227.05,228.54,234842.0,220.6265,221.5765,220.0933,221.5377,234842.0
2021-04-22 14:30:00,228.5,228.8,228.0,228.58,188784.0,221.4989,221.7897,221.0142,221.5765,188784.0
2021-04-22 15:00:00,228.6,228.89,227.93,228.14,173914.0,221.5959,221.877,220.9464,221.1499,173914.0
2021-04-22 15:30:00,228.14,228.77,227.55,227.58,787035.0,221.1499,221.7606,220.578,220.6071,787035.0
2021-04-23 09:30:00,228.61,229.22,227.71,229.05,430729.0,221.6055,222.1969,220.7331,222.0321,430729.0
2021-04-23 10:00:00,229.11,230.0,229.07,229.64,249319.0,222.0902,222.953,222.0515,222.604,249319.0
2021-04-23 10:30:00,229.64,230.69,229.51,230.66,223017.0,222.604,223.6218,222.478,223.5927,223017.0
2021-04-23 11:00:00,230.66,230.75,230.31,230.4,179861.0,223.5927,223.68,223.2535,223.3407,179861.0
2021-04-23 11:30:00,230.42,230.79,230.37,230.5,176584.0,223.3601,223.7188,223.3116,223.4376,176584.0
2021-04-23 12:00:00,230.48,230.68,230.38,230.56,120839.0,223.4183,223.6121,223.3213,223.4958,120839.0
2021-04-23 12:30:00,230.56,231.29,230.48,231.16,174109.0,223.4958,224.2034,223.4183,224.0774,174109.0
2021-04-23 13:00:00,231.13,231.19,230.81,230.95,112222.0,224.0483,224.1065,223.7381,223.8739,112222.0
2021-04-23 13:30:00,230.92,231.25,230.85,231.25,185371.0,223.8448,224.1647,223.7769,224.1647,185371.0
2021-04-23 14:00:00,231.22,231.42,230.87,230.99,128762.0,224.1356,224.3295,223.7963,223.9126,128762.0
2021-04-23 14:30:00,231.0,231.38,230.84,231.3,178720.0,223.9223,224.2907,223.7672,224.2131,178720.0
2021-04-23 15:00:00,231.3,231.71,231.25,231.49,248677.0,224.2131,224.6106,224.1647,224.3973,248677.0
2021-04-23 15:30:00,231.49,231.82,229.89,230.0,712261.0,224.3973,224.7172,222.8463,222.953,712261.0
2021-04-26 09:30:00,230.77,232.95,230.62,231.94,625597.0,223.6994,225.8126,223.554,224.8335,625597.0
2021-04-26 10:00:00,232.0,232.63,231.85,231.87,266566.0,224.8917,225.5024,224.7463,224.7657,266566.0
2021-04-26 10:30:00,231.86,231.98,231.0,231.23,184190.0,224.756,224.8723,223.9223,224.1453,184190.0
2021-04-26 11:00:00,231.25,231.82,230.86,231.13,215517.0,224.1647,224.7172,223.7866,224.0483,215517.0
2021-04-26 11:30:00,231.12,231.25,230.68,230.75,134267.0,224.0386,224.1647,223.6121,223.68,134267.0
2021-04-26 12:00:00,230.74,230.74,230.22,230.39,127463.0,223.6703,223.6703,223.1662,223.331,127463.0
2021-04-26 12:30:00,230.39,230.69,230.33,230.48,106665.0,223.331,223.6218,223.2728,223.4183,106665.0
2021-04-26 13:00:00,230.5,230.53,229.82,230.0,147842.0,223.4376,223.4667,222.7785,222.953,147842.0
2021-04-26 13:30:00,229.98,230.27,229.88,230.14,166936.0,222.9336,223.2147,222.8366,223.0887,166936.0
2021-04-26 14:00:00,230.15,230.46,230.02,230.31,91140.0,223.0984,223.3989,222.9723,223.2535,91140.0
2021-04-26 14:30:00,230.3,230.37,230.06,230.11,122157.0,223.2438,223.3116,223.0111,223.0596,122157.0
2021-04-26 15:00:00,230.12,230.16,229.57,229.67,258719.0,223.0693,223.1081,222.5361,222.6331,258719.0
2021-04-26 15:30:00,229.67,230.44,229.52,230.44,453524.0,222.6331,223.3795,222.4877,223.3795,453524.0
2021-04-27 09:30:00,231.03,231.16,229.03,229.83,475588.0,223.9514,224.0774,222.0127,222.7882,475588.0
2021-04-27 10:00:00,229.75,230.82,229.35,230.13,407511.0,222.7106,223.7478,222.3229,223.079,407511.0
2021-04-27 10:30:00,230.12,230.3,229.0,229.47,332825.0,223.0693,223.2438,221.9836,222.4392,332825.0
2021-04-27 11:00:00,229.47,229.99,229.41,229.89,272920.0,222.4392,222.9433,222.381,222.8463,272920.0
2021-04-27 11:30:00,229.9,230.25,229.77,229.84,244286.0,222.856,223.1953,222.73,222.7979,244286.0
2021-04-27 12:00:00,229.85,230.09,229.54,229.55,176960.0,222.8076,223.0402,222.5071,222.5167,176960.0
2021-04-27 12:30:00,229.54,229.79,229.26,229.58,262817.0,222.5071,222.7494,222.2356,222.5458,262817.0
2021-04-27 13:00:00,229.6,229.72,229.19,229.47,159773.0,222.5652,222.6815,222.1678,222.4392,159773.0
2021-04-27 13:30:00,229.47,229.8,229.27,229.31,260899.0,222.4392,222.7591,222.2453,222.2841,260899.0
2021-04-27 14:00:00,229.34,229.49,229.11,229.16,205249.0,222.3132,222.4586,222.0902,222.1387,205249.0
2021-04-27 14:30:00,229.19,229.38,229.0,229.31,260681.0,222.1678,222.352,221.9836,222.2841,260681.0
2021-04-27 15:00:00,229.3,229.62,228.98,229.6,279576.0,222.2744,222.5846,221.9642,222.5652,279576.0
2021-04-27 15:30:00,229.59,230.4,229.35,229.55,548566.0,222.5555,223.3407,222.3229,222.5167,548566.0
2021-04-28 09:30:00,230.95,236.27,230.67,234.49,1959603.0,223.8739,229.0309,223.6024,227.3054,1959603.0
2021-04-28 10:00:00,234.46,235.09,233.9,234.4,523480.0,227.2763,227.887,226.7335,227.2181,523480.0
2021-04-28 10:30:00,234.4,234.45,233.09,233.35,438173.0,227.2181,227.2666,225.9483,226.2003,438173.0
2021-04-28 11:00:00,233.39,233.77,233.0,233.69,371229.0,226.2391,226.6075,225.861,226.5299,371229.0
2021-04-28 11:30:00,233.68,234.92,233.67,234.49,365974.0,226.5202,227.7222,226.5105,227.3054,365974.0
2021-04-28 12:00:00,234.49,235.09,234.48,235.08,234902.0,227.3054,227.887,227.2957,227.8773,234902.0
2021-04-28 12:30:00,235.1,235.63,234.96,235.38,275664.0,227.8967,228.4105,227.761,228.1681,275664.0
2021-04-28 13:00:00,235.37,235.48,235.02,235.08,154720.0,228.1584,228.2651,227.8192,227.8773,154720.0
2021-04-28 13:30:00,235.07,235.08,233.62,233.74,262046.0,227.8676,227.8773,226.462,226.5784,262046.0
2021-04-28 14:00:00,233.73,234.13,233.24,233.4,264065.0,226.5687,226.9564,226.0937,226.2488,264065.0
2021-04-28 14:30:00,233.38,234.1,233.0,234.06,306422.0,226.2294,226.9273,225.861,226.8886,306422.0
2021-04-28 15:00:00,234.04,234.31,233.66,234.25,211504.0,226.8692,227.1309,226.5008,227.0727,211504.0
2021-04-28 15:30:00,234.26,234.43,233.33,233.56,824782.0,227.0824,227.2472,226.1809,226.4039,824782.0
2021-04-29 09:30:00,235.23,236.0,233.47,235.1,580051.0,228.0227,228.7691,226.3166,227.8967,580051.0
2021-04-29 10:00:00,235.06,235.42,234.24,234.68,280750.0,227.8579,228.2069,227.063,227.4896,280750.0
2021-04-29 10:30:00,234.75,234.78,233.15,234.08,315988.0,227.5574,227.5865,226.0064,226.908,315988.0
2021-04-29 11:00:00,233.99,234.48,233.56,233.83,173215.0,226.8207,227.2957,226.4039,226.6656,173215.0
2021-04-29 11:30:00,233.84,234.5,233.65,233.96,129946.0,226.6753,227.3151,226.4911,226.7916,129946.0
2021-04-29 12:00:00,233.9,234.88,233.88,234.71,223425.0,226.7335,227.6834,226.7141,227.5186,223425.0
2021-04-29 12:30:00,234.7,235.78,234.56,235.54,216870.0,227.509,228.5559,227.3732,228.3232,216870.0
2021-04-29 13:00:00,235.52,235.54,234.98,235.13,202208.0,228.3038,228.3232,227.7804,227.9258,202208.0
2021-04-29 13:30:00,235.17,235.55,234.88,235.43,172296.0,227.9646,228.3329,227.6834,228.2166,172296.0
2021-04-29 14:00:00,235.44,235.59,234.97,235.42,211980.0,228.2263,228.3717,227.7707,228.2069,211980.0
2021-04-29 14:30:00,235.44,236.37,235.4,236.28,261595.0,228.2263,229.1278,228.1875,229.0405,261595.0
2021-04-29 15:00:00,236.36,236.98,236.31,236.96,393332.0,229.1181,229.7191,229.0696,229.6997,393332.0
2021-04-29 15:30:00,236.94,237.5,236.66,236.86,968833.0,229.6803,230.2232,229.4089,229.6028,968833.0
2021-04-30 09:30:00,235.32,235.93,232.29,233.44,548394.0,228.11,228.7013,225.1728,226.2876,548394.0
2021-04-30 10:00:00,233.43,234.3,233.2,234.24,242903.0,226.2779,227.1212,226.0549,227.063,242903.0
2021-04-30 10:30:00,234.21,234.21,232.6,232.7,259673.0,227.034,227.034,225.4733,225.5702,259673.0
2021-04-30 11:00:00,232.73,233.35,232.61,232.77,165624.0,225.5993,226.2003,225.483,225.6381,165624.0
2021-04-30 11:30:00,232.76,233.73,232.65,233.73,213646.0,225.6284,226.5687,225.5218,226.5687,213646.0
2021-04-30 12:00:00,233.73,233.87,233.51,233.7,87937.0,226.5687,226.7044,226.3554,226.5396,87937.0
2021-04-30 12:30:00,233.72,234.08,233.58,234.01,93590.0,226.559,226.908,226.4233,226.8401,93590.0
2021-04-30 13:00:00,234.02,234.33,233.96,234.33,74677.0,226.8498,227.1503,226.7916,227.1503,74677.0
2021-04-30 13:30:00,234.37,234.49,233.42,233.6,129927.0,227.1891,227.3054,226.2682,226.4427,129927.0
2021-04-30 14:00:00,233.62,234.3,233.62,234.23,126575.0,226.462,227.1212,226.462,227.0534,126575.0
2021-04-30 14:30:00,234.21,234.51,233.81,234.17,236981.0,227.034,227.3248,226.6462,226.9952,236981.0
2021-04-30 15:00:00,234.15,234.34,233.72,234.21,214085.0,226.9758,227.16,226.559,227.034,214085.0
2021-04-30 15:30:00,234.19,234.35,232.99,233.81,959662.0,227.0146,227.1697,225.8513,226.6462,959662.0
2021-05-03 09:30:00,234.05,235.74,234.05,235.17,409969.0,226.8789,228.5171,226.8789,227.9646,409969.0
2021-05-03 10:00:00,235.11,235.7,234.6,234.95,276398.0,227.9064,228.4783,227.412,227.7513,276398.0
2021-05-03 10:30:00,234.97,235.25,233.8,233.92,292961.0,227.7707,228.0421,226.6365,226.7529,292961.0
2021-05-03 11:00:00,233.93,233.94,233.03,233.07,193791.0,226.7625,226.7722,225.8901,225.9289,193791.0
2021-05-03 11:30:00,233.07,233.5,233.04,233.44,134138.0,225.9289,226.3457,225.8998,226.2876,134138.0
2021-05-03 12:00:00,233.4,233.41,232.47,232.56,184057.0,226.2488,226.2585,225.3473,225.4345,184057.0
2021-05-03 12:30:00,232.53,232.6,232.15,232.42,167684.0,225.4054,225.4733,225.0371,225.2988,167684.0
2021-05-03 13:00:00,232.38,232.5,231.56,231.78,221091.0,225.26,225.3764,224.4652,224.6784,221091.0
2021-05-03 13:30:00,231.76,231.81,231.38,231.51,252052.0,224.659,224.7075,224.2907,224.4167,252052.0
2021-05-03 14:00:00,231.57,232.06,231.43,232.05,176231.0,224.4749,224.9498,224.3391,224.9401,176231.0
2021-05-03 14:30:00,232.06,232.41,232.01,232.36,178444.0,224.9498,225.2891,224.9014,225.2407,178444.0
2021-05-03 15:00:00,232.35,232.38,231.89,232.26,169645.0,225.231,225.26,224.7851,225.1437,169645.0
2021-05-03 15:30:00,232.27,233.0,232.04,232.72,533240.0,225.1534,225.861,224.9305,225.5896,533240.0
2021-05-04 09:30:00,231.6,232.35,230.6,231.03,387195.0,224.5039,225.231,223.5346,223.9514,387195.0
2021-05-04 10:00:00,231.05,231.67,230.57,230.95,230167.0,223.9708,224.5718,223.5055,223.8739,230167.0
2021-05-04 10:30:00,230.96,231.89,230.73,231.67,196439.0,223.8835,224.7851,223.6606,224.5718,196439.0
2021-05-04 11:00:00,231.7,232.4,230.85,231.53,310730.0,224.6009,225.2794,223.7769,224.4361,310730.0
2021-05-04 11:30:00,231.54,232.2,231.11,231.42,232288.0,224.4458,225.0856,224.029,224.3295,232288.0
2021-05-04 12:00:00,231.4,231.53,230.48,230.52,348741.0,224.3101,224.4361,223.4183,223.457,348741.0
2021-05-04 12:30:00,230.55,231.04,230.23,230.86,130767.0,223.4861,223.9611,223.1759,223.7866,130767.0
2021-05-04 13:00:00,230.88,231.6,230.82,231.45,186101.0,223.806,224.5039,223.7478,224.3585,186101.0
2021-05-04 13:30:00,231.47,231.72,231.03,231.29,178063.0,224.3779,224.6203,223.9514,224.2034,178063.0
2021-05-04 14:00:00,231.26,231.8,231.15,231.5,174282.0,224.1744,224.6978,224.0677,224.407,174282.0
2021-05-04 14:30:00,231.52,232.17,231.5,232.01,169136.0,224.4264,225.0565,224.407,224.9014,169136.0
2021-05-04 15:00:00,232.01,232.13,231.56,231.78,201152.0,224.9014,225.0177,224.4652,224.6784,201152.0
2021-05-04 15:30:00,231.77,232.23,231.54,232.23,724749.0,224.6687,225.1146,224.4458,225.1146,724749.0
2021-05-05 09:30:00,233.85,233.85,231.24,231.82,610549.0,226.685,226.685,224.155,224.7172,610549.0
2021-05-05 10:00:00,231.86,231.92,230.46,230.82,224309.0,224.756,224.8141,223.3989,223.7478,224309.0
2021-05-05 10:30:00,230.84,231.01,230.26,230.51,135533.0,223.7672,223.932,223.205,223.4473,135533.0
2021-05-05 11:00:00,230.48,230.49,230.01,230.25,144430.0,223.4183,223.4279,222.9627,223.1953,144430.0
2021-05-05 11:30:00,230.47,231.09,230.39,231.04,131953.0,223.4086,224.0096,223.331,223.9611,131953.0
2021-05-05 12:00:00,230.99,231.07,230.66,230.95,112900.0,223.9126,223.9902,223.5927,223.8739,112900.0
2021-05-05 12:30:00,230.95,231.03,230.4,230.43,97779.0,223.8739,223.9514,223.3407,223.3698,97779.0
2021-05-05 13:00:00,230.42,230.45,230.13,230.35,84719.0,223.3601,223.3892,223.079,223.2922,84719.0
2021-05-05 13:30:00,230.32,230.73,230.25,230.67,126921.0,223.2632,223.6606,223.1953,223.6024,126921.0
2021-05-05 14:00:00,230.68,230.77,230.28,230.46,147861.0,223.6121,223.6994,223.2244,223.3989,147861.0
2021-05-05 14:30:00,230.41,230.68,230.24,230.3,161365.0,223.3504,223.6121,223.1856,223.2438,161365.0
2021-05-05 15:00:00,230.3,230.48,228.86,229.19,359016.0,223.2438,223.4183,221.8479,222.1678,359016.0
2021-05-05 15:30:00,229.15,229.54,228.66,229.37,888105.0,222.129,222.5071,221.654,222.3423,888105.0
2021-05-06 09:30:00,229.63,230.22,229.09,229.28,366897.0,222.5943,223.1662,222.0708,222.255,366897.0
2021-05-06 10:00:00,229.25,229.62,228.66,228.92,207630.0,222.2259,222.5846,221.654,221.9061,207630.0
2021-05-06 10:30:00,228.92,229.93,228.77,229.44,171752.0,221.9061,222.8851,221.7606,222.4101,171752.0
2021-05-06 11:00:00,229.45,230.24,228.75,230.1,221183.0,222.4198,223.1856,221.7413,223.0499,221183.0
2021-05-06 11:30:00,230.14,230.78,229.76,230.19,360250.0,223.0887,223.7091,222.7203,223.1371,360250.0
2021-05-06 12:00:00,230.14,230.28,229.8,230.2,130473.0,223.0887,223.2244,222.7591,223.1468,130473.0
2021-05-06 12:30:00,230.24,230.87,230.1,230.77,139759.0,223.1856,223.7963,223.0499,223.6994,139759.0
2021-05-06 13:00:00,230.74,231.1,229.96,230.2,173927.0,223.6703,224.0193,222.9142,223.1468,173927.0
2021-05-06 13:30:00,230.19,230.74,230.19,230.44,101611.0,223.1371,223.6703,223.1371,223.3795,101611.0
2021-05-06 14:00:00,230.49,230.82,230.27,230.39,158549.0,223.4279,223.7478,223.2147,223.331,158549.0
2021-05-06 14:30:00,230.39,230.65,230.14,230.15,115799.0,223.331,223.583,223.0887,223.0984,115799.0
2021-05-06 15:00:00,230.16,230.62,229.94,230.42,216481.0,223.1081,223.554,222.8948,223.3601,216481.0
2021-05-06 15:30:00,230.42,231.58,230.38,231.43,736648.0,223.3601,224.4846,223.3213,224.3391,736648.0
2021-05-07 09:30:00,232.34,232.65,231.19,231.83,404449.0,225.2213,225.5218,224.1065,224.7269,404449.0
2021-05-07 10:00:00,231.82,232.57,231.58,232.12,188349.0,224.7172,225.4442,224.4846,225.008,188349.0
2021-05-07 10:30:00,232.15,232.41,231.79,232.38,181386.0,225.0371,225.2891,224.6881,225.26,181386.0
2021-05-07 11:00:00,232.42,233.17,232.42,232.86,257294.0,225.2988,226.0258,225.2988,225.7253,257294.0
2021-05-07 11:30:00,232.87,232.93,232.46,232.93,108934.0,225.735,225.7932,225.3376,225.7932,108934.0
2021-05-07 12:00:00,232.93,233.22,232.79,232.83,112072.0,225.7932,226.0743,225.6575,225.6963,112072.0
2021-05-07 12:30:00,232.76,232.82,232.14,232.26,96654.0,225.6284,225.6866,225.0274,225.1437,96654.0
2021-05-07 13:00:00,232.29,232.3,231.52,231.6,138182.0,225.1728,225.1825,224.4264,224.5039,138182.0
2021-05-07 13:30:00,231.62,232.01,231.43,231.44,136483.0,224.5233,224.9014,224.3391,224.3488,136483.0
2021-05-07 14:00:00,231.4,231.56,231.08,231.1,154487.0,224.3101,224.4652,223.9999,224.0193,154487.0
2021-05-07 14:30:00,231.12,231.2,230.7,231.13,264802.0,224.0386,224.1162,223.6315,224.0483,264802.0
2021-05-07 15:00:00,231.13,231.69,231.04,231.59,212921.0,224.0483,224.5912,223.9611,224.4942,212921.0
2021-05-07 15:30:00,231.63,232.18,231.43,232.16,475281.0,224.533,225.0662,224.3391,225.0468,475281.0
2021-05-10 09:30:00,231.6,232.0,229.53,230.4,704825.0,224.5039,224.8917,222.4974,223.3407,704825.0
2021-05-10 10:00:00,230.47,230.96,230.3,230.43,242466.0,223.4086,223.8835,223.2438,223.3698,242466.0
2021-05-10 10:30:00,230.39,230.6,229.8,229.89,271503.0,223.331,223.5346,222.7591,222.8463,271503.0
2021-05-10 11:00:00,229.94,229.94,228.31,228.34,330774.0,222.8948,222.8948,221.3147,221.3438,330774.0
2021-05-10 11:30:00,228.34,228.42,227.45,228.25,459821.0,221.3438,221.4214,220.4811,221.2566,459821.0
2021-05-10 12:00:00,228.25,228.59,228.04,228.27,276146.0,221.2566,221.5862,221.053,221.276,276146.0
2021-05-10 12:30:00,228.29,228.54,227.73,228.02,249945.0,221.2954,221.5377,220.7525,221.0336,249945.0
2021-05-10 13:00:00,228.0,228.07,227.22,227.27,390520.0,221.0142,221.0821,220.2581,220.3066,390520.0
2021-05-10 13:30:00,227.24,227.4,225.97,226.46,365869.0,220.2775,220.4326,219.0464,219.5214,365869.0
2021-05-10 14:00:00,226.46,226.71,225.82,225.94,364656.0,219.5214,219.7638,218.901,219.0174,364656.0
2021-05-10 14:30:00,225.92,226.4,225.46,225.52,431337.0,218.998,219.4633,218.5521,218.6102,431337.0
2021-05-10 15:00:00,225.48,225.95,225.16,225.8,591675.0,218.5715,219.027,218.2613,218.8816,591675.0
2021-05-10 15:30:00,225.79,226.57,225.74,225.97,909366.0,218.872,219.6281,218.8235,219.0464,909366.0
2021-05-11 09:30:00,223.74,223.88,222.03,223.28,1054418.0,216.8848,217.0205,215.2272,216.4389,1054418.0
2021-05-11 10:00:00,223.32,224.07,223.13,223.74,532209.0,216.4776,217.2047,216.2935,216.8848,532209.0
2021-05-11 10:30:00,223.75,224.63,222.83,224.42,395535.0,216.8945,217.7475,216.0026,217.5439,395535.0
2021-05-11 11:00:00,224.4,225.71,224.0,225.71,334000.0,217.5245,218.7944,217.1368,218.7944,334000.0
2021-05-11 11:30:00,225.72,226.37,225.29,225.91,411620.0,218.8041,219.4342,218.3873,218.9883,411620.0
2021-05-11 12:00:00,225.91,226.19,225.61,225.77,214061.0,218.9883,219.2597,218.6975,218.8526,214061.0
2021-05-11 12:30:00,225.76,225.82,224.98,225.37,175306.0,218.8429,218.901,218.0868,218.4648,175306.0
2021-05-11 13:00:00,225.36,226.3,225.2,226.21,428283.0,218.4551,219.3663,218.3,219.2791,428283.0
2021-05-11 13:30:00,226.22,226.42,225.43,225.54,194563.0,219.2888,219.4826,218.523,218.6296,194563.0
2021-05-11 14:00:00,225.6,225.94,225.18,225.49,201498.0,218.6878,219.0174,218.2806,218.5811,201498.0
2021-05-11 14:30:00,225.49,225.52,224.75,225.32,241558.0,218.5811,218.6102,217.8638,218.4164,241558.0
2021-05-11 15:00:00,225.28,225.68,224.87,225.24,318569.0,218.3776,218.7653,217.9801,218.3388,318569.0
2021-05-11 15:30:00,225.24,225.6,224.66,225.56,694663.0,218.3388,218.6878,217.7766,218.649,694663.0
2021-05-12 09:30:00,223.63,225.0,223.31,223.35,426086.0,216.7781,218.1062,216.4679,216.5067,426086.0
2021-05-12 10:00:00,223.32,223.42,222.43,222.43,422501.0,216.4776,216.5746,215.6149,215.6149,422501.0
2021-05-12 10:30:00,222.4,222.67,220.54,220.79,659508.0,215.5858,215.8475,213.7828,214.0251,659508.0
2021-05-12 11:00:00,220.78,221.79,220.64,221.65,387570.0,214.0155,214.9945,213.8797,214.8588,387570.0
2021-05-12 11:30:00,221.65,222.09,220.83,220.98,222862.0,214.8588,215.2853,214.0639,214.2093,222862.0
2021-05-12 12:00:00,220.94,221.83,220.8,221.72,273811.0,214.1706,215.0333,214.0348,214.9267,273811.0
2021-05-12 12:30:00,221.71,222.09,221.52,221.65,226671.0,214.917,215.2853,214.7328,214.8588,226671.0
2021-05-12 13:00:00,221.65,222.39,221.54,221.59,159437.0,214.8588,215.5761,214.7522,214.8006,159437.0
2021-05-12 13:30:00,221.61,221.87,221.32,221.47,117977.0,214.82,215.0721,214.5389,214.6843,117977.0
2021-05-12 14:00:00,221.46,221.91,220.88,220.95,180888.0,214.6746,215.1108,214.1124,214.1802,180888.0
2021-05-12 14:30:00,220.92,221.36,220.6,221.24,220587.0,214.1512,214.5777,213.841,214.4614,220587.0
2021-05-12 15:00:00,221.23,221.31,220.54,220.93,290257.0,214.4517,214.5292,213.7828,214.1609,290257.0
2021-05-12 15:30:00,220.93,221.38,220.31,220.59,699199.0,214.1609,214.5971,213.5599,213.8313,699199.0
2021-05-13 09:30:00,221.51,222.36,220.89,221.08,553140.0,215.0302,215.8553,214.4283,214.6128,553140.0
2021-05-13 10:00:00,221.11,223.18,221.11,222.98,508309.0,214.6419,216.6513,214.6419,216.4572,508309.0
2021-05-13 10:30:00,222.99,223.42,222.26,223.15,307116.0,216.4669,216.8843,215.7583,216.6222,307116.0
2021-05-13 11:00:00,223.19,223.19,222.14,222.32,162089.0,216.661,216.661,215.6418,215.8165,162089.0
2021-05-13 11:30:00,222.33,223.01,222.0,223.01,211803.0,215.8262,216.4863,215.5059,216.4863,211803.0
2021-05-13 12:00:00,223.04,223.66,222.94,223.29,172587.0,216.5154,217.1173,216.4184,216.7581,172587.0
2021-05-13 12:30:00,223.29,223.64,222.35,222.57,242695.0,216.7581,217.0979,215.8456,216.0592,242695.0
2021-05-13 13:00:00,222.58,223.09,222.12,222.48,211207.0,216.0689,216.564,215.6223,215.9718,211207.0
2021-05-13 13:30:00,222.49,222.98,222.0,222.87,212410.0,215.9815,216.4572,215.5059,216.3504,212410.0
2021-05-13 14:00:00,222.86,224.45,222.86,224.34,191024.0,216.3407,217.8842,216.3407,217.7774,191024.0
2021-05-13 14:30:00,224.38,224.58,223.97,224.48,227125.0,217.8162,218.0104,217.4182,217.9133,227125.0
2021-05-13 15:00:00,224.51,224.88,223.94,224.17,309933.0,217.9424,218.3016,217.3891,217.6124,309933.0
2021-05-13 15:30:00,224.15,224.9,223.67,223.67,864479.0,217.593,218.321,217.127,217.127,864479.0
2021-05-14 09:30:00,225.82,226.4,224.92,226.33,442209.0,219.2141,219.7771,218.3404,219.7092,442209.0
2021-05-14 10:00:00,226.28,226.52,225.77,226.22,262568.0,219.6607,219.8936,219.1656,219.6024,262568.0
2021-05-14 10:30:00,226.19,226.9,226.18,226.77,238507.0,219.5733,220.2625,219.5636,220.1363,238507.0
2021-05-14 11:00:00,226.78,227.51,226.54,227.39,238448.0,220.146,220.8547,219.913,220.7382,238448.0
2021-05-14 11:30:00,227.38,227.42,226.86,227.01,140494.0,220.7285,220.7673,220.2237,220.3693,140494.0
2021-05-14 12:00:00,227.04,227.38,226.88,227.1,164800.0,220.3984,220.7285,220.2431,220.4567,164800.0
2021-05-14 12:30:00,227.13,227.19,226.86,226.97,105166.0,220.4858,220.544,220.2237,220.3305,105166.0
2021-05-14 13:00:00,227.01,227.12,226.61,226.71,146391.0,220.3693,220.4761,219.981,220.0781,146391.0
2021-05-14 13:30:00,226.72,226.84,226.59,226.8,161346.0,220.0878,220.2043,219.9616,220.1654,161346.0
2021-05-14 14:00:00,226.84,226.85,226.58,226.67,248833.0,220.2043,220.214,219.9519,220.0392,248833.0
2021-05-14 14:30:00,226.68,227.37,226.68,227.2,127490.0,220.049,220.7188,220.049,220.5537,127490.0
2021-05-14 15:00:00,227.18,227.2,226.8,227.07,173155.0,220.5343,220.5537,220.1654,220.4275,173155.0
2021-05-14 15:30:00,227.08,227.43,226.76,226.89,490845.0,220.4373,220.777,220.1266,220.2528,490845.0
2021-05-17 09:30:00,226.18,226.96,225.74,226.05,463632.0,219.5636,220.3208,219.1365,219.4374,463632.0
2021-05-17 10:00:00,226.01,226.32,225.31,225.9,187259.0,219.3986,219.6995,218.719,219.2918,187259.0
2021-05-17 10:30:00,225.94,226.52,225.75,226.46,152970.0,219.3306,219.8936,219.1462,219.8354,152970.0
2021-05-17 11:00:00,226.44,226.93,226.12,226.16,190580.0,219.816,220.2916,219.5053,219.5442,190580.0
2021-05-17 11:30:00,226.18,226.64,225.92,226.38,129850.0,219.5636,220.0101,219.3112,219.7577,129850.0
2021-05-17 12:00:00,226.34,226.69,226.09,226.35,128073.0,219.7189,220.0587,219.4762,219.7286,128073.0
2021-05-17 12:30:00,226.33,226.72,226.26,226.33,60617.0,219.7092,220.0878,219.6412,219.7092,60617.0
2021-05-17 13:00:00,226.3,226.4,225.82,225.93,79320.0,219.6801,219.7771,219.2141,219.3209,79320.0
2021-05-17 13:30:00,225.92,226.1,225.67,225.98,86825.0,219.3112,219.4859,219.0685,219.3694,86825.0
2021-05-17 14:00:00,225.93,226.37,225.85,226.25,83797.0,219.3209,219.748,219.2432,219.6315,83797.0
2021-05-17 14:30:00,226.25,226.67,226.06,226.66,130899.0,219.6315,220.0392,219.4471,220.0295,130899.0
2021-05-17 15:00:00,226.66,227.1,226.52,226.72,174543.0,220.0295,220.4567,219.8936,220.0878,174543.0
2021-05-17 15:30:00,226.73,227.16,226.45,226.52,628211.0,220.0975,220.5149,219.8257,219.8936,628211.0
2021-05-18 09:30:00,228.39,228.55,226.99,228.17,546295.0,221.7089,221.8643,220.3499,221.4954,546295.0
2021-05-18 10:00:00,228.18,228.61,227.79,228.33,259160.0,221.5051,221.9225,221.1265,221.6507,259160.0
2021-05-18 10:30:00,228.34,228.5,227.67,227.76,207969.0,221.6604,221.8157,221.01,221.0974,207969.0
2021-05-18 11:00:00,227.77,228.34,227.61,228.27,196790.0,221.1071,221.6604,220.9517,221.5924,196790.0
2021-05-18 11:30:00,228.32,228.63,228.09,228.52,178274.0,221.641,221.9419,221.4177,221.8351,178274.0
2021-05-18 12:00:00,228.51,229.12,228.47,229.11,174389.0,221.8254,222.4176,221.7866,222.4079,174389.0
2021-05-18 12:30:00,229.13,229.18,228.79,228.87,144660.0,222.4273,222.4758,222.0972,222.1749,144660.0
2021-05-18 13:00:00,228.89,228.94,228.39,228.49,129216.0,222.1943,222.2428,221.7089,221.806,129216.0
2021-05-18 13:30:00,228.5,228.5,227.49,227.51,145672.0,221.8157,221.8157,220.8353,220.8547,145672.0
2021-05-18 14:00:00,227.51,227.6,226.73,226.78,242045.0,220.8547,220.942,220.0975,220.146,242045.0
2021-05-18 14:30:00,226.77,226.99,226.04,226.59,255963.0,220.1363,220.3499,219.4277,219.9616,255963.0
2021-05-18 15:00:00,226.59,227.1,226.44,227.03,169782.0,219.9616,220.4567,219.816,220.3887,169782.0
2021-05-18 15:30:00,227.05,227.11,225.43,225.6,868719.0,220.4081,220.4664,218.8355,219.0005,868719.0
2021-05-19 09:30:00,222.76,223.33,222.12,222.99,607850.0,216.2436,216.797,215.6223,216.4669,607850.0
2021-05-19 10:00:00,222.95,223.25,221.79,223.15,398921.0,216.4281,216.7193,215.302,216.6222,398921.0
2021-05-19 10:30:00,223.15,223.58,222.33,223.09,458465.0,216.6222,217.0396,215.8262,216.564,458465.0
2021-05-19 11:00:00,223.09,223.54,222.74,223.29,179193.0,216.564,217.0008,216.2242,216.7581,179193.0
2021-05-19 11:30:00,223.27,223.57,222.91,223.45,168217.0,216.7387,217.0299,216.3892,216.9134,168217.0
2021-05-19 12:00:00,223.4,224.13,223.36,224.03,147912.0,216.8649,217.5735,216.8261,217.4765,147912.0
2021-05-19 12:30:00,224.02,224.26,223.83,223.84,182969.0,217.4668,217.6997,217.2823,217.292,182969.0
2021-05-19 13:00:00,223.86,224.3,223.86,224.06,126085.0,217.3114,217.7386,217.3114,217.5056,126085.0
2021-05-19 13:30:00,224.04,224.08,223.47,223.88,119534.0,217.4862,217.525,216.9329,217.3309,119534.0
2021-05-19 14:00:00,223.84,224.6,223.11,224.46,220807.0,217.292,218.0298,216.5834,217.8939,220807.0
2021-05-19 14:30:00,224.48,224.7,223.43,223.54,206569.0,217.9133,218.1269,216.894,217.0008,206569.0
2021-05-19 15:00:00,223.55,224.68,223.08,224.63,248017.0,217.0105,218.1075,216.5543,218.0589,248017.0
2021-05-19 15:30:00,224.67,224.77,223.62,224.7,636015.0,218.0978,218.1948,217.0785,218.1269,636015.0
2021-05-20 09:30:00,225.44,226.41,225.24,225.8,858561.0,218.8452,219.7869,218.6511,219.1947,858561.0
2021-05-20 10:00:00,225.81,226.78,225.72,226.6,451063.0,219.2044,220.146,219.117,219.9713,451063.0
2021-05-20 10:30:00,226.58,227.1,226.23,226.9,300616.0,219.9519,220.4567,219.6121,220.2625,300616.0
2021-05-20 11:00:00,226.92,227.36,226.7,227.18,258920.0,220.2819,220.7091,220.0684,220.5343,258920.0
2021-05-20 11:30:00,227.22,227.6,226.89,226.9,302255.0,220.5732,220.942,220.2528,220.2625,302255.0
2021-05-20 12:00:00,226.87,226.89,226.41,226.52,199133.0,220.2334,220.2528,219.7869,219.8936,199133.0
2021-05-20 12:30:00,226.55,226.82,225.83,226.13,216884.0,219.9228,220.1849,219.2238,219.515,216884.0
2021-05-20 13:00:00,226.11,226.56,226.0,226.34,171368.0,219.4956,219.9325,219.3888,219.7189,171368.0
2021-05-20 13:30:00,226.33,226.62,226.06,226.33,162250.0,219.7092,219.9907,219.4471,219.7092,162250.0
2021-05-20 14:00:00,226.35,226.65,226.01,226.1,200104.0,219.7286,220.0198,219.3986,219.4859,200104.0
2021-05-20 14:30:00,226.11,226.39,225.95,226.33,216254.0,219.4956,219.7674,219.3403,219.7092,216254.0
2021-05-20 15:00:00,226.34,227.05,226.18,227.03,220174.0,219.7189,220.4081,219.5636,220.3887,220174.0
2021-05-20 15:30:00,227.04,227.06,226.29,226.52,638915.0,220.3984,220.4178,219.6704,219.8936,638915.0
2021-05-21 09:30:00,226.88,229.24,226.88,229.17,953798.0,220.2431,222.5341,220.2431,222.4661,953798.0
2021-05-21 10:00:00,229.15,229.31,227.81,227.81,386582.0,222.4467,222.602,221.1459,221.1459,386582.0
2021-05-21 10:30:00,227.81,228.27,227.31,228.18,218167.0,221.1459,221.5924,220.6605,221.5051,218167.0
2021-05-21 11:00:00,228.2,228.28,227.62,227.65,119767.0,221.5245,221.6021,220.9615,220.9906,119767.0
2021-05-21 11:30:00,227.6,227.87,227.22,227.22,97662.0,220.942,221.2041,220.5732,220.5732,97662.0
2021-05-21 12:00:00,227.26,227.34,226.63,226.94,138498.0,220.612,220.6896,220.0004,220.3013,138498.0
2021-05-21 12:30:00,226.98,227.1,226.55,226.71,66198.0,220.3402,220.4567,219.9228,220.0781,66198.0
2021-05-21 13:00:00,226.68,226.93,226.62,226.9,93345.0,220.049,220.2916,219.9907,220.2625,93345.0
2021-05-21 13:30:00,226.89,227.19,226.89,227.03,87827.0,220.2528,220.544,220.2528,220.3887,87827.0
2021-05-21 14:00:00,227.06,227.28,226.88,227.02,133690.0,220.4178,220.6314,220.2431,220.379,133690.0
2021-05-21 14:30:00,227.02,227.29,226.77,227.19,131661.0,220.379,220.6411,220.1363,220.544,131661.0
2021-05-21 15:00:00,227.19,227.47,227.04,227.29,155993.0,220.544,220.8158,220.3984,220.6411,155993.0
2021-05-21 15:30:00,227.28,227.28,226.61,226.86,574900.0,220.6314,220.6314,219.981,220.2237,574900.0
2021-05-24 09:30:00,227.95,229.11,227.63,229.11,274718.0,221.2818,222.4079,220.9712,222.4079,274718.0
2021-05-24 10:00:00,229.13,229.75,228.86,229.66,194538.0,222.4273,223.0291,222.1652,222.9418,194538.0
2021-05-24 10:30:00,229.66,229.89,229.27,229.8,128187.0,222.9418,223.1651,222.5632,223.0777,128187.0
2021-05-24 11:00:00,229.8,229.85,229.49,229.83,106606.0,223.0777,223.1262,222.7768,223.1068,106606.0
2021-05-24 11:30:00,229.86,229.92,229.53,229.54,71626.0,223.1359,223.1942,222.8156,222.8253,71626.0
2021-05-24 12:00:00,229.54,229.68,229.28,229.38,73405.0,222.8253,222.9612,222.5729,222.67,73405.0
2021-05-24 12:30:00,229.41,229.86,229.26,229.48,126892.0,222.6991,223.1359,222.5535,222.767,126892.0
2021-05-24 13:00:00,229.5,229.68,229.45,229.67,85653.0,222.7865,222.9612,222.7379,222.9515,85653.0
2021-05-24 13:30:00,229.7,229.78,229.55,229.63,92177.0,222.9806,223.0583,222.835,222.9127,92177.0
2021-05-24 14:00:00,229.64,230.11,229.64,229.92,130163.0,222.9224,223.3786,222.9224,223.1942,130163.0
2021-05-24 14:30:00,229.92,230.02,229.8,229.81,86982.0,223.1942,223.2912,223.0777,223.0874,86982.0
2021-05-24 15:00:00,229.81,229.81,229.24,229.39,161761.0,223.0874,223.0874,222.5341,222.6797,161761.0
2021-05-24 15:30:00,229.38,229.53,228.94,229.31,528952.0,222.67,222.8156,222.2428,222.602,528952.0
2021-05-25 09:30:00,229.9,230.19,228.42,229.12,503362.0,223.1748,223.4563,221.7381,222.4176,503362.0
2021-05-25 10:00:00,229.09,229.5,228.94,229.34,281378.0,222.3885,222.7865,222.2428,222.6311,281378.0
2021-05-25 10:30:00,229.34,229.54,228.77,229.26,240637.0,222.6311,222.8253,222.0778,222.5535,240637.0
2021-05-25 11:00:00,229.27,229.71,229.14,229.24,204173.0,222.5632,222.9903,222.437,222.5341,204173.0
2021-05-25 11:30:00,229.22,229.41,228.78,229.38,144651.0,222.5147,222.6991,222.0875,222.67,144651.0
2021-05-25 12:00:00,229.39,229.9,229.29,229.66,93818.0,222.6797,223.1748,222.5826,222.9418,93818.0
2021-05-25 12:30:00,229.68,229.74,229.38,229.54,103840.0,222.9612,223.0194,222.67,222.8253,103840.0
2021-05-25 13:00:00,229.53,229.53,228.97,229.27,130544.0,222.8156,222.8156,222.272,222.5632,130544.0
2021-05-25 13:30:00,229.25,229.44,229.07,229.19,72851.0,222.5438,222.7282,222.369,222.4855,72851.0
2021-05-25 14:00:00,229.21,229.31,229.05,229.05,137750.0,222.5049,222.602,222.3496,222.3496,137750.0
2021-05-25 14:30:00,229.05,229.49,229.0,229.22,132882.0,222.3496,222.7768,222.3011,222.5147,132882.0
2021-05-25 15:00:00,229.2,229.55,228.9,229.37,253735.0,222.4952,222.835,222.204,222.6603,253735.0
2021-05-25 15:30:00,229.41,229.42,228.58,229.08,381382.0,222.6991,222.7088,221.8934,222.3787,381382.0
2021-05-26 09:30:00,228.05,229.35,228.05,228.3,373226.0,221.3789,222.6408,221.3789,221.6216,373226.0
2021-05-26 10:00:00,228.32,229.04,228.25,228.87,222511.0,221.641,222.3399,221.573,222.1749,222511.0
2021-05-26 10:30:00,228.88,228.9,227.92,228.09,246656.0,222.1846,222.204,221.2527,221.4177,246656.0
2021-05-26 11:00:00,228.1,228.29,227.72,227.89,189631.0,221.4274,221.6119,221.0585,221.2236,189631.0
2021-05-26 11:30:00,227.89,228.25,227.79,228.21,134285.0,221.2236,221.573,221.1265,221.5342,134285.0
2021-05-26 12:00:00,228.2,228.49,227.93,227.94,134311.0,221.5245,221.806,221.2624,221.2721,134311.0
2021-05-26 12:30:00,227.93,228.1,227.74,227.99,97276.0,221.2624,221.4274,221.0779,221.3206,97276.0
2021-05-26 13:00:00,227.98,227.98,227.37,227.41,128427.0,221.3109,221.3109,220.7188,220.7576,128427.0
2021-05-26 13:30:00,227.39,227.41,226.58,226.77,160227.0,220.7382,220.7576,219.9519,220.1363,160227.0
2021-05-26 14:00:00,226.77,227.13,226.6,226.6,168549.0,220.1363,220.4858,219.9713,219.9713,168549.0
2021-05-26 14:30:00,226.6,227.02,226.38,226.84,149863.0,219.9713,220.379,219.7577,220.2043,149863.0
2021-05-26 15:00:00,226.81,227.26,226.8,226.96,168244.0,220.1752,220.612,220.1654,220.3208,168244.0
2021-05-26 15:30:00,226.96,227.13,226.61,227.1,519963.0,220.3208,220.4858,219.981,220.4567,519963.0
2021-05-27 09:30:00,227.76,228.42,227.15,227.19,398164.0,221.0974,221.7381,220.5052,220.544,398164.0
2021-05-27 10:00:00,227.16,227.84,227.14,227.46,187099.0,220.5149,221.175,220.4955,220.8061,187099.0
2021-05-27 10:30:00,227.46,228.18,227.3,227.66,179473.0,220.8061,221.5051,220.6508,221.0003,179473.0
2021-05-27 11:00:00,227.69,228.03,227.53,227.54,199771.0,221.0294,221.3595,220.8741,220.8838,199771.0
2021-05-27 11:30:00,227.54,227.97,227.36,227.72,124303.0,220.8838,221.3012,220.7091,221.0585,124303.0
2021-05-27 12:00:00,227.71,227.9,227.56,227.59,75809.0,221.0488,221.2333,220.9032,220.9323,75809.0
2021-05-27 12:30:00,227.59,227.75,227.4,227.46,62050.0,220.9323,221.0877,220.7479,220.8061,62050.0
2021-05-27 13:00:00,227.47,227.65,227.02,227.07,81693.0,220.8158,220.9906,220.379,220.4275,81693.0
2021-05-27 13:30:00,227.09,227.16,226.8,226.91,109365.0,220.447,220.5149,220.1654,220.2722,109365.0
2021-05-27 14:00:00,226.92,226.95,226.53,226.7,130072.0,220.2819,220.3111,219.9033,220.0684,130072.0
2021-05-27 14:30:00,226.7,227.03,226.48,226.9,173719.0,220.0684,220.3887,219.8548,220.2625,173719.0
2021-05-27 15:00:00,226.88,226.89,226.37,226.56,207195.0,220.2431,220.2528,219.748,219.9325,207195.0
2021-05-27 15:30:00,226.58,227.31,226.53,226.69,532533.0,219.9519,220.6605,219.9033,220.0587,532533.0
2021-05-28 09:30:00,227.59,228.53,227.37,227.49,503784.0,220.9323,221.8448,220.7188,220.8353,503784.0
2021-05-28 10:00:00,227.53,227.74,227.16,227.21,244044.0,220.8741,221.0779,220.5149,220.5635,244044.0
2021-05-28 10:30:00,227.23,227.7,227.14,227.55,196931.0,220.5829,221.0391,220.4955,220.8935,196931.0
2021-05-28 11:00:00,227.57,227.67,227.34,227.58,147623.0,220.9129,221.01,220.6896,220.9226,147623.0
2021-05-28 11:30:00,227.65,228.56,227.64,228.5,231873.0,220.9906,221.874,220.9809,221.8157,231873.0
2021-05-28 12:00:00,228.51,229.02,228.49,228.99,183900.0,221.8254,222.3205,221.806,222.2914,183900.0
2021-05-28 12:30:00,229.01,229.43,228.83,228.87,151089.0,222.3108,222.7185,222.1361,222.1749,151089.0
2021-05-28 13:00:00,228.88,228.91,228.16,228.17,104064.0,222.1846,222.2137,221.4857,221.4954,104064.0
2021-05-28 13:30:00,228.17,228.26,228.01,228.13,112537.0,221.4954,221.5827,221.34,221.4565,112537.0
2021-05-28 14:00:00,228.15,228.28,227.81,228.09,193086.0,221.476,221.6021,221.1459,221.4177,193086.0
2021-05-28 14:30:00,228.09,228.38,228.07,228.36,181408.0,221.4177,221.6992,221.3983,221.6798,181408.0
2021-05-28 15:00:00,228.35,228.35,227.77,227.79,167739.0,221.6701,221.6701,221.1071,221.1265,167739.0
2021-05-28 15:30:00,227.8,228.25,227.18,227.45,635180.0,221.1362,221.573,220.5343,220.7964,635180.0
2021-06-01 09:30:00,229.44,230.08,228.15,228.61,628142.0,222.7282,223.3495,221.476,221.9225,628142.0
2021-06-01 10:00:00,228.59,228.79,227.44,227.94,249053.0,221.9031,222.0972,220.7867,221.2721,249053.0
2021-06-01 10:30:00,227.95,228.1,227.02,227.51,278172.0,221.2818,221.4274,220.379,220.8547,278172.0
2021-06-01 11:00:00,227.5,227.61,227.05,227.52,184914.0,220.845,220.9517,220.4081,220.8644,184914.0
2021-06-01 11:30:00,227.51,227.55,226.97,227.04,147810.0,220.8547,220.8935,220.3305,220.3984,147810.0
2021-06-01 12:00:00,227.05,227.09,226.28,226.64,144409.0,220.4081,220.447,219.6607,220.0101,144409.0
2021-06-01 12:30:00,226.67,227.01,226.58,227.0,137519.0,220.0392,220.3693,219.9519,220.3596,137519.0
2021-06-01 13:00:00,226.98,227.09,226.62,226.71,118206.0,220.3402,220.447,219.9907,220.0781,118206.0
2021-06-01 13:30:00,226.7,227.18,226.55,227.14,160119.0,220.0684,220.5343,219.9228,220.4955,160119.0
2021-06-01 14:00:00,227.13,227.39,226.97,227.08,141117.0,220.4858,220.7382,220.3305,220.4373,141117.0
2021-06-01 14:30:00,227.09,227.35,227.05,227.16,116816.0,220.447,220.6994,220.4081,220.5149,116816.0
2021-06-01 15:00:00,227.17,227.2,226.69,226.69,175389.0,220.5246,220.5537,220.0587,220.0587,175389.0
2021-06-01 15:30:00,226.68,226.81,226.44,226.59,406776.0,220.049,220.1752,219.816,219.9616,406776.0
2021-06-02 09:30:00,229.22,233.11,228.78,232.57,1114130.0,222.5147,226.2909,222.0875,225.7667,1114130.0
2021-06-02 10:00:00,232.63,232.63,231.16,231.21,469666.0,225.8249,225.8249,224.3979,224.4464,469666.0
2021-06-02 10:30:00,231.25,231.64,231.03,231.36,204224.0,224.4853,224.8639,224.2717,224.5921,204224.0
2021-06-02 11:00:00,231.34,232.05,230.81,232.0,413617.0,224.5726,225.2619,224.0581,225.2133,413617.0
2021-06-02 11:30:00,232.04,232.07,231.27,231.41,173256.0,225.2522,225.2813,224.5047,224.6406,173256.0
2021-06-02 12:00:00,231.4,231.8,230.41,230.43,214897.0,224.6309,225.0192,223.6698,223.6893,214897.0
2021-06-02 12:30:00,230.42,230.66,230.0,230.05,224003.0,223.6795,223.9125,223.2718,223.3204,224003.0
2021-06-02 13:00:00,230.04,230.32,229.81,229.99,181542.0,223.3107,223.5825,223.0874,223.2621,181542.0
2021-06-02 13:30:00,229.98,230.06,229.43,230.03,231530.0,223.2524,223.3301,222.7185,223.301,231530.0
2021-06-02 14:00:00,230.04,230.11,229.58,229.95,112962.0,223.3107,223.3786,222.8641,223.2233,112962.0
2021-06-02 14:30:00,229.94,229.95,229.57,229.95,115277.0,223.2136,223.2233,222.8544,223.2233,115277.0
2021-06-02 15:00:00,229.94,229.96,229.45,229.58,168762.0,223.2136,223.233,222.7379,222.8641,168762.0
2021-06-02 15:30:00,229.55,229.82,229.36,229.68,694431.0,222.835,223.0971,222.6506,222.9612,694431.0
2021-06-03 09:30:00,228.89,229.0,227.77,228.17,518614.0,222.1943,222.3011,221.1071,221.4954,518614.0
2021-06-03 10:00:00,228.15,229.46,228.06,228.95,285133.0,221.476,222.7476,221.3886,222.2526,285133.0
2021-06-03 10:30:00,228.95,229.78,227.88,229.74,371175.0,222.2526,223.0583,221.2139,223.0194,371175.0
2021-06-03 11:00:00,229.73,230.39,229.64,230.31,202818.0,223.0097,223.6504,222.9224,223.5728,202818.0
2021-06-03 11:30:00,230.31,230.32,229.38,229.54,128065.0,223.5728,223.5825,222.67,222.8253,128065.0
2021-06-03 12:00:00,229.55,229.76,229.4,229.76,100641.0,222.835,223.0389,222.6894,223.0389,100641.0
2021-06-03 12:30:00,229.75,230.32,229.68,230.21,128818.0,223.0291,223.5825,222.9612,223.4757,128818.0
2021-06-03 13:00:00,230.24,230.24,229.69,230.0,129882.0,223.5048,223.5048,222.9709,223.2718,129882.0
2021-06-03 13:30:00,229.99,230.08,229.53,229.59,139018.0,223.2621,223.3495,222.8156,222.8738,139018.0
2021-06-03 14:00:00,229.59,229.65,229.01,229.01,141115.0,222.8738,222.9321,222.3108,222.3108,141115.0
2021-06-03 14:30:00,229.0,229.24,228.75,228.91,159858.0,222.3011,222.5341,222.0584,222.2137,159858.0
2021-06-03 15:00:00,228.9,228.99,228.47,228.68,232976.0,222.204,222.2914,221.7866,221.9904,232976.0
2021-06-03 15:30:00,228.67,228.69,227.89,228.11,625250.0,221.9807,222.0002,221.2236,221.4371,625250.0
2021-06-04 09:30:00,229.35,230.27,228.86,229.12,403377.0,222.6408,223.5339,222.1652,222.4176,403377.0
2021-06-04 10:00:00,229.15,229.74,229.04,229.48,246999.0,222.4467,223.0194,222.3399,222.767,246999.0
2021-06-04 10:30:00,229.5,229.57,228.73,229.07,191557.0,222.7865,222.8544,222.039,222.369,191557.0
2021-06-04 11:00:00,229.09,229.95,229.06,229.26,222060.0,222.3885,223.2233,222.3593,222.5535,222060.0
2021-06-04 11:30:00,229.25,229.75,229.1,229.7,176785.0,222.5438,223.0291,222.3982,222.9806,176785.0
2021-06-04 12:00:00,229.72,229.75,229.27,229.49,122694.0,223.0,223.0291,222.5632,222.7768,122694.0
2021-06-04 12:30:00,229.5,229.84,229.49,229.59,136939.0,222.7865,223.1165,222.7768,222.8738,136939.0
2021-06-04 13:00:00,229.61,229.7,229.38,229.64,122966.0,222.8932,222.9806,222.67,222.9224,122966.0
2021-06-04 13:30:00,229.61,230.06,229.53,229.99,169972.0,222.8932,223.3301,222.8156,223.2621,169972.0
2021-06-04 14:00:00,230.0,230.22,229.95,230.21,156514.0,223.2718,223.4854,223.2233,223.4757,156514.0
2021-06-04 14:30:00,230.22,230.7,230.21,230.53,256127.0,223.4854,223.9514,223.4757,223.7863,256127.0
2021-06-04 15:00:00,230.51,230.63,229.91,230.01,158299.0,223.7669,223.8834,223.1845,223.2815,158299.0
2021-06-04 15:30:00,230.0,230.35,229.93,230.21,615548.0,223.2718,223.6116,223.2039,223.4757,615548.0
2021-06-07 09:30:00,232.85,234.68,232.03,233.05,1018455.0,226.0385,227.8149,225.2425,226.2326,1018455.0
2021-06-07 10:00:00,233.03,233.4,231.87,231.92,386409.0,226.2132,226.5724,225.0871,225.1357,386409.0
2021-06-07 10:30:00,231.92,232.17,231.58,231.87,230670.0,225.1357,225.3784,224.8056,225.0871,230670.0
2021-06-07 11:00:00,231.9,232.07,230.93,231.08,177481.0,225.1163,225.2813,224.1746,224.3202,177481.0
2021-06-07 11:30:00,231.09,231.32,230.74,230.85,141289.0,224.3299,224.5532,223.9902,224.097,141289.0
2021-06-07 12:00:00,230.87,230.95,230.2,230.24,123509.0,224.1164,224.194,223.466,223.5048,123509.0
2021-06-07 12:30:00,230.24,230.67,230.15,230.52,138140.0,223.5048,223.9222,223.4174,223.7766,138140.0
2021-06-07 13:00:00,230.55,230.6,230.08,230.24,104499.0,223.8057,223.8543,223.3495,223.5048,104499.0
2021-06-07 13:30:00,230.25,230.62,230.18,230.57,102555.0,223.5145,223.8737,223.4466,223.8252,102555.0
2021-06-07 14:00:00,230.58,231.08,230.52,231.03,231269.0,223.8349,224.3202,223.7766,224.2717,231269.0
2021-06-07 14:30:00,231.02,231.38,230.97,231.34,100506.0,224.262,224.6115,224.2135,224.5726,100506.0
2021-06-07 15:00:00,231.31,231.58,231.26,231.34,115693.0,224.5435,224.8056,224.495,224.5726,115693.0
2021-06-07 15:30:00,231.36,231.64,230.88,231.34,530392.0,224.5921,224.8639,224.1261,224.5726,530392.0
2021-06-08 09:30:00,232.15,232.44,230.16,231.31,564749.0,225.3589,225.6405,223.4272,224.5435,564749.0
2021-06-08 10:00:00,231.3,232.17,231.02,231.24,171845.0,224.5338,225.3784,224.262,224.4756,171845.0
2021-06-08 10:30:00,231.26,231.58,231.08,231.3,111476.0,224.495,224.8056,224.3202,224.5338,111476.0
2021-06-08 11:00:00,231.31,231.93,230.75,231.38,152616.0,224.5435,225.1454,223.9999,224.6115,152616.0
2021-06-08 11:30:00,231.35,232.4,231.31,232.34,135222.0,224.5823,225.6016,224.5435,225.5434,135222.0
2021-06-08 12:00:00,232.33,232.65,232.07,232.55,171466.0,225.5337,225.8443,225.2813,225.7472,171466.0
2021-06-08 12:30:00,232.55,232.85,232.35,232.62,134564.0,225.7472,226.0385,225.5531,225.8152,134564.0
2021-06-08 13:00:00,232.63,232.63,232.32,232.43,81015.0,225.8249,225.8249,225.524,225.6308,81015.0
2021-06-08 13:30:00,232.41,232.68,232.15,232.17,103033.0,225.6113,225.8734,225.3589,225.3784,103033.0
2021-06-08 14:00:00,232.17,232.34,232.08,232.27,114127.0,225.3784,225.5434,225.291,225.4754,114127.0
2021-06-08 14:30:00,232.27,232.37,232.15,232.15,134353.0,225.4754,225.5725,225.3589,225.3589,134353.0
2021-06-08 15:00:00,232.15,232.57,232.08,232.54,134039.0,225.3589,225.7667,225.291,225.7375,134039.0
2021-06-08 15:30:00,232.52,232.62,231.99,232.07,329610.0,225.7181,225.8152,225.2036,225.2813,329610.0
2021-06-09 09:30:00,232.76,234.85,232.32,234.45,577884.0,225.9511,227.98,225.524,227.5917,577884.0
2021-06-09 10:00:00,234.42,234.63,232.45,232.6,258276.0,227.5625,227.7664,225.6502,225.7958,258276.0
2021-06-09 10:30:00,232.63,232.74,232.32,232.55,172466.0,225.8249,225.9317,225.524,225.7472,172466.0
2021-06-09 11:00:00,232.54,233.07,232.52,232.99,112733.0,225.7375,226.252,225.7181,226.1744,112733.0
2021-06-09 11:30:00,232.96,233.08,232.12,232.36,154249.0,226.1452,226.2617,225.3298,225.5628,154249.0
2021-06-09 12:00:00,232.34,232.64,232.26,232.61,119636.0,225.5434,225.8346,225.4657,225.8055,119636.0
2021-06-09 12:30:00,232.62,233.09,232.56,233.07,148918.0,225.8152,226.2714,225.7569,226.252,148918.0
2021-06-09 13:00:00,233.06,233.33,232.92,233.21,129381.0,226.2423,226.5044,226.1064,226.3879,129381.0
2021-06-09 13:30:00,233.19,233.19,232.5,232.6,125683.0,226.3685,226.3685,225.6987,225.7958,125683.0
2021-06-09 14:00:00,232.6,232.98,232.6,232.92,90407.0,225.7958,226.1647,225.7958,226.1064,90407.0
2021-06-09 14:30:00,232.9,233.06,232.63,232.78,107645.0,226.087,226.2423,225.8249,225.9705,107645.0
2021-06-09 15:00:00,232.74,232.76,232.44,232.45,125080.0,225.9317,225.9511,225.6405,225.6502,125080.0
2021-06-09 15:30:00,232.42,232.8,232.23,232.31,466121.0,225.621,225.9899,225.4366,225.5143,466121.0
2021-06-10 09:30:00,233.1,234.26,232.83,232.93,314738.0,226.2812,227.4072,226.019,226.1161,314738.0
2021-06-10 10:00:00,232.94,233.43,232.4,232.94,192347.0,226.1258,226.6015,225.6016,226.1258,192347.0
2021-06-10 10:30:00,232.98,233.05,232.13,232.66,238034.0,226.1647,226.2326,225.3395,225.854,238034.0
2021-06-10 11:00:00,232.64,233.21,232.48,233.14,96294.0,225.8346,226.3879,225.6793,226.32,96294.0
2021-06-10 11:30:00,233.16,233.3,232.81,233.1,99040.0,226.3394,226.4753,225.9996,226.2812,99040.0
2021-06-10 12:00:00,233.11,233.37,232.98,233.11,90047.0,226.2909,226.5433,226.1647,226.2909,90047.0
2021-06-10 12:30:00,233.14,233.44,233.14,233.39,70565.0,226.32,226.6112,226.32,226.5627,70565.0
2021-06-10 13:00:00,233.4,233.72,233.25,233.6,92868.0,226.5724,226.883,226.4268,226.7665,92868.0
2021-06-10 13:30:00,233.64,233.68,233.24,233.67,139136.0,226.8054,226.8442,226.4171,226.8345,139136.0
2021-06-10 14:00:00,233.69,233.95,233.6,233.67,142814.0,226.8539,227.1063,226.7665,226.8345,142814.0
2021-06-10 14:30:00,233.68,233.94,233.65,233.79,210477.0,226.8442,227.0966,226.8151,226.951,210477.0
2021-06-10 15:00:00,233.79,233.82,233.37,233.53,145639.0,226.951,226.9801,226.5433,226.6986,145639.0
2021-06-10 15:30:00,233.52,234.02,233.18,233.95,416142.0,226.6889,227.1742,226.3588,227.1063,416142.0
2021-06-11 09:30:00,234.39,235.44,234.29,235.05,505186.0,227.5334,228.5527,227.4363,228.1741,505186.0
2021-06-11 10:00:00,235.06,235.26,234.08,234.09,228309.0,228.1838,228.378,227.2325,227.2422,228309.0
2021-06-11 10:30:00,234.09,234.35,233.7,234.34,237580.0,227.2422,227.4946,226.8636,227.4849,237580.0
2021-06-11 11:00:00,234.35,234.85,234.13,234.68,142835.0,227.4946,227.98,227.281,227.8149,142835.0
2021-06-11 11:30:00,234.68,234.78,234.5,234.58,83633.0,227.8149,227.912,227.6402,227.7179,83633.0
2021-06-11 12:00:00,234.59,234.64,234.05,234.12,149872.0,227.7276,227.7761,227.2034,227.2713,149872.0
2021-06-11 12:30:00,234.13,234.36,234.1,234.11,87091.0,227.281,227.5043,227.2519,227.2616,87091.0
2021-06-11 13:00:00,234.09,234.58,234.06,234.55,106157.0,227.2422,227.7179,227.2131,227.6887,106157.0
2021-06-11 13:30:00,234.55,234.58,234.12,234.37,113741.0,227.6887,227.7179,227.2713,227.514,113741.0
2021-06-11 14:00:00,234.36,234.78,234.36,234.53,145749.0,227.5043,227.912,227.5043,227.6693,145749.0
2021-06-11 14:30:00,234.53,234.7,234.41,234.68,134027.0,227.6693,227.8343,227.5528,227.8149,134027.0
2021-06-11 15:00:00,234.68,234.75,234.46,234.54,144667.0,227.8149,227.8829,227.6014,227.679,144667.0
2021-06-11 15:30:00,234.55,234.96,234.49,234.96,543127.0,227.6887,228.0867,227.6305,228.0867,543127.0
2021-06-14 09:30:00,234.7,235.22,232.77,233.02,468612.0,227.8343,228.3391,225.9608,226.2035,468612.0
2021-06-14 10:00:00,233.02,233.07,232.15,232.31,226543.0,226.2035,226.252,225.3589,225.5143,226543.0
2021-06-14 10:30:00,232.3,232.59,231.58,232.29,246483.0,225.5046,225.7861,224.8056,225.4948,246483.0
2021-06-14 11:00:00,232.3,232.99,232.24,232.58,208803.0,225.5046,226.1744,225.4463,225.7764,208803.0
2021-06-14 11:30:00,232.6,232.6,232.22,232.42,134749.0,225.7958,225.7958,225.4269,225.621,134749.0
2021-06-14 12:00:00,232.41,232.45,231.57,232.0,190237.0,225.6113,225.6502,224.7959,225.2133,190237.0
2021-06-14 12:30:00,232.0,232.13,231.77,232.02,253827.0,225.2133,225.3395,224.9901,225.2327,253827.0
2021-06-14 13:00:00,232.01,232.68,232.01,232.64,105029.0,225.223,225.8734,225.223,225.8346,105029.0
2021-06-14 13:30:00,232.62,233.06,232.61,232.72,104532.0,225.8152,226.2423,225.8055,225.9123,104532.0
2021-06-14 14:00:00,232.75,233.23,232.63,233.1,166087.0,225.9414,226.4073,225.8249,226.2812,166087.0
2021-06-14 14:30:00,233.11,233.26,233.0,233.11,115912.0,226.2909,226.4365,226.1841,226.2909,115912.0
2021-06-14 15:00:00,233.11,233.25,232.81,233.01,141105.0,226.2909,226.4268,225.9996,226.1938,141105.0
2021-06-14 15:30:00,233.0,234.08,232.94,234.07,493313.0,226.1841,227.2325,226.1258,227.2228,493313.0
2021-06-15 09:30:00,234.44,234.8,232.65,233.32,526001.0,227.582,227.9314,225.8443,226.4947,526001.0
2021-06-15 10:00:00,233.33,233.7,232.71,233.67,269260.0,226.5044,226.8636,225.9026,226.8345,269260.0
2021-06-15 10:30:00,233.67,233.86,233.35,233.43,200563.0,226.8345,227.0189,226.5238,226.6015,200563.0
2021-06-15 11:00:00,233.42,233.79,233.42,233.76,231859.0,226.5918,226.951,226.5918,226.9218,231859.0
2021-06-15 11:30:00,233.75,234.13,233.52,234.11,268676.0,226.9121,227.281,226.6889,227.2616,268676.0
2021-06-15 12:00:00,234.12,234.23,233.85,234.04,187679.0,227.2713,227.3781,227.0092,227.1937,187679.0
2021-06-15 12:30:00,234.06,234.07,233.26,233.35,166919.0,227.2131,227.2228,226.4365,226.5238,166919.0
2021-06-15 13:00:00,233.34,233.57,233.21,233.31,102707.0,226.5141,226.7374,226.3879,226.485,102707.0
2021-06-15 13:30:00,233.31,233.64,233.24,233.6,113187.0,226.485,226.8054,226.4171,226.7665,113187.0
2021-06-15 14:00:00,233.61,233.78,233.4,233.6,132897.0,226.7762,226.9413,226.5724,226.7665,132897.0
2021-06-15 14:30:00,233.61,233.64,233.25,233.54,146274.0,226.7762,226.8054,226.4268,226.7083,146274.0
2021-06-15 15:00:00,233.53,233.62,232.97,233.03,282142.0,226.6986,226.7859,226.155,226.2132,282142.0
2021-06-15 15:30:00,233.03,233.51,232.62,233.06,743053.0,226.2132,226.6792,225.8152,226.2423,743053.0
2021-06-16 09:30:00,233.62,234.18,231.88,232.0,401341.0,226.7859,227.3296,225.0968,225.2133,401341.0
2021-06-16 10:00:00,232.06,232.16,231.62,232.08,224806.0,225.2716,225.3686,224.8444,225.291,224806.0
2021-06-16 10:30:00,232.06,232.1,231.49,231.61,288472.0,225.2716,225.3104,224.7182,224.8347,288472.0
2021-06-16 11:00:00,231.61,231.81,231.19,231.74,307519.0,224.8347,225.0289,224.427,224.9609,307519.0
2021-06-16 11:30:00,231.74,231.77,231.24,231.42,158120.0,224.9609,224.9901,224.4756,224.6503,158120.0
2021-06-16 12:00:00,231.43,231.6,231.14,231.31,288701.0,224.66,224.825,224.3785,224.5435,288701.0
2021-06-16 12:30:00,231.32,231.4,231.02,231.34,180171.0,224.5532,224.6309,224.262,224.5726,180171.0
2021-06-16 13:00:00,231.35,231.38,231.05,231.06,145664.0,224.5823,224.6115,224.2911,224.3008,145664.0
2021-06-16 13:30:00,231.06,231.25,230.52,230.82,257432.0,224.3008,224.4853,223.7766,224.0678,257432.0
2021-06-16 14:00:00,230.78,230.78,228.39,229.14,558420.0,224.029,224.029,221.7089,222.437,558420.0
2021-06-16 14:30:00,229.11,229.38,228.0,229.11,456268.0,222.4079,222.67,221.3303,222.4079,456268.0
2021-06-16 15:00:00,229.11,230.15,229.08,229.75,537881.0,222.4079,223.4174,222.3787,223.0291,537881.0
2021-06-16 15:30:00,229.77,230.02,229.01,229.6,810310.0,223.0486,223.2912,222.3108,222.8835,810310.0
2021-06-17 09:30:00,229.21,231.36,229.21,230.71,471730.0,222.5049,224.5921,222.5049,223.9611,471730.0
2021-06-17 10:00:00,230.7,231.03,229.89,230.3,224153.0,223.9514,224.2717,223.1651,223.5631,224153.0
2021-06-17 10:30:00,230.29,231.27,230.16,230.17,383870.0,223.5534,224.5047,223.4272,223.4369,383870.0
2021-06-17 11:00:00,230.18,230.84,229.6,230.69,271603.0,223.4466,224.0873,222.8835,223.9417,271603.0
2021-06-17 11:30:00,230.69,232.85,230.59,232.42,311725.0,223.9417,226.0385,223.8446,225.621,311725.0
2021-06-17 12:00:00,232.4,232.49,231.66,231.73,196321.0,225.6016,225.689,224.8833,224.9512,196321.0
2021-06-17 12:30:00,231.68,232.39,231.44,232.39,136728.0,224.9027,225.5919,224.6697,225.5919,136728.0
2021-06-17 13:00:00,232.4,232.72,232.29,232.65,133671.0,225.6016,225.9123,225.4948,225.8443,133671.0
2021-06-17 13:30:00,232.68,233.34,232.64,233.13,164649.0,225.8734,226.5141,225.8346,226.3103,164649.0
2021-06-17 14:00:00,233.15,233.2,232.76,233.04,215613.0,226.3297,226.3782,225.9511,226.2229,215613.0
2021-06-17 14:30:00,233.08,233.1,232.59,232.65,167259.0,226.2617,226.2812,225.7861,225.8443,167259.0
2021-06-17 15:00:00,232.69,233.0,232.47,232.92,178384.0,225.8831,226.1841,225.6696,226.1064,178384.0
2021-06-17 15:30:00,232.9,232.96,232.04,232.22,489408.0,226.087,226.1452,225.2522,225.4269,489408.0
2021-06-18 09:30:00,230.45,231.63,229.22,231.35,1386748.0,223.7087,224.8542,222.5147,224.5823,1386748.0
2021-06-18 10:00:00,231.24,231.71,230.37,231.53,228178.0,224.4756,224.9318,223.631,224.7571,228178.0
2021-06-18 10:30:00,231.48,231.5,230.06,230.09,230766.0,224.7085,224.728,223.3301,223.3592,230766.0
2021-06-18 11:00:00,230.1,230.34,229.47,229.75,337459.0,223.3689,223.6019,222.7573,223.0291,337459.0
2021-06-18 11:30:00,229.75,230.54,229.67,230.54,159383.0,223.0291,223.796,222.9515,223.796,159383.0
2021-06-18 12:00:00,230.47,231.68,230.37,231.62,119055.0,223.7281,224.9027,223.631,224.8444,119055.0
2021-06-18 12:30:00,231.64,231.66,231.1,231.44,108428.0,224.8639,224.8833,224.3397,224.6697,108428.0
2021-06-18 13:00:00,231.45,232.18,231.41,231.82,216393.0,224.6794,225.3881,224.6406,225.0386,216393.0
2021-06-18 13:30:00,231.8,232.11,231.56,231.96,150001.0,225.0192,225.3201,224.7862,225.1745,150001.0
2021-06-18 14:00:00,231.95,232.08,231.42,231.5,94686.0,225.1648,225.291,224.6503,224.728,94686.0
2021-06-18 14:30:00,231.48,231.55,229.25,230.55,163464.0,224.7085,224.7765,222.5438,223.8057,163464.0
2021-06-18 15:00:00,230.54,231.45,230.19,231.3,290335.0,223.796,224.6794,223.4563,224.5338,290335.0
2021-06-18 15:30:00,231.3,231.71,230.3,230.42,647240.0,224.5338,224.9318,223.5631,223.6795,647240.0
2021-06-21 09:30:00,231.45,233.4,230.4,233.4,416963.0,224.6794,226.5724,223.6601,226.5724,416963.0
2021-06-21 10:00:00,233.46,234.53,233.22,234.47,551151.0,226.6306,227.6693,226.3976,227.6111,551151.0
2021-06-21 10:30:00,234.45,235.01,234.43,234.87,282286.0,227.5917,228.1353,227.5722,227.9994,282286.0
2021-06-21 11:00:00,234.84,235.01,233.98,234.03,163732.0,227.9703,228.1353,227.1354,227.1839,163732.0
2021-06-21 11:30:00,234.05,234.5,233.69,233.95,207181.0,227.2034,227.6402,226.8539,227.1063,207181.0
2021-06-21 12:00:00,233.99,234.0,233.64,233.74,99366.0,227.1451,227.1548,226.8054,226.9024,99366.0
2021-06-21 12:30:00,233.76,233.86,233.52,233.7,134978.0,226.9218,227.0189,226.6889,226.8636,134978.0
2021-06-21 13:00:00,233.71,233.85,233.44,233.77,163678.0,226.8733,227.0092,226.6112,226.9316,163678.0
2021-06-21 13:30:00,233.77,234.42,233.76,234.36,166304.0,226.9316,227.5625,226.9218,227.5043,166304.0
2021-06-21 14:00:00,234.39,234.6,234.23,234.41,103725.0,227.5334,227.7373,227.3781,227.5528,103725.0
2021-06-21 14:30:00,234.39,234.59,234.33,234.47,106919.0,227.5334,227.7276,227.4752,227.6111,106919.0
2021-06-21 15:00:00,234.46,234.52,234.18,234.38,152474.0,227.6014,227.6596,227.3296,227.5237,152474.0
2021-06-21 15:30:00,234.38,234.5,233.89,234.32,506616.0,227.5237,227.6402,227.048,227.4655,506616.0
2021-06-22 09:30:00,234.3,234.61,233.24,233.37,381032.0,227.446,227.747,226.4171,226.5433,381032.0
2021-06-22 10:00:00,233.41,233.98,233.37,233.84,169503.0,226.5821,227.1354,226.5433,226.9995,169503.0
2021-06-22 10:30:00,233.82,234.32,233.73,233.88,248307.0,226.9801,227.4655,226.8927,227.0383,248307.0
2021-06-22 11:00:00,233.89,234.65,233.57,234.46,210855.0,227.048,227.7858,226.7374,227.6014,210855.0
2021-06-22 11:30:00,234.45,235.0,234.36,234.39,233589.0,227.5917,228.1256,227.5043,227.5334,233589.0
2021-06-22 12:00:00,234.39,234.78,234.27,234.76,115690.0,227.5334,227.912,227.4169,227.8926,115690.0
2021-06-22 12:30:00,234.75,234.9,234.62,234.9,115961.0,227.8829,228.0285,227.7567,228.0285,115961.0
2021-06-22 13:00:00,234.89,235.19,234.72,235.04,150204.0,228.0188,228.31,227.8538,228.1644,150204.0
2021-06-22 13:30:00,235.02,235.18,234.9,235.02,98149.0,228.145,228.3003,228.0285,228.145,98149.0
2021-06-22 14:00:00,235.03,235.31,234.94,235.16,161083.0,228.1547,228.4265,228.0673,228.2809,161083.0
2021-06-22 14:30:00,235.15,235.63,235.06,235.53,142010.0,228.2712,228.7371,228.1838,228.6401,142010.0
2021-06-22 15:00:00,235.52,236.04,235.5,235.94,250097.0,228.6304,229.1351,228.6109,229.0381,250097.0
2021-06-22 15:30:00,235.96,236.09,235.62,235.95,572271.0,229.0575,229.1837,228.7274,229.0478,572271.0
2021-06-23 09:30:00,235.76,235.92,234.48,235.17,320640.0,228.8633,229.0187,227.6208,228.2906,320640.0
2021-06-23 10:00:00,235.19,235.42,234.85,234.87,136631.0,228.31,228.5333,227.98,227.9994,136631.0
2021-06-23 10:30:00,234.85,234.85,234.41,234.62,121463.0,227.98,227.98,227.5528,227.7567,121463.0
2021-06-23 11:00:00,234.64,234.83,234.36,234.68,152285.0,227.7761,227.9605,227.5043,227.8149,152285.0
2021-06-23 11:30:00,234.74,235.33,234.6,234.92,84207.0,227.8732,228.4459,227.7373,228.0479,84207.0
2021-06-23 12:00:00,234.9,235.17,234.87,234.97,97118.0,228.0285,228.2906,227.9994,228.0964,97118.0
2021-06-23 12:30:00,234.98,234.98,233.94,234.69,140092.0,228.1062,228.1062,227.0966,227.8246,140092.0
2021-06-23 13:00:00,234.67,234.8,234.53,234.71,63313.0,227.8052,227.9314,227.6693,227.8441,63313.0
2021-06-23 13:30:00,234.71,234.86,234.62,234.81,89931.0,227.8441,227.9897,227.7567,227.9411,89931.0
2021-06-23 14:00:00,234.82,235.04,234.58,234.94,75187.0,227.9508,228.1644,227.7179,228.0673,75187.0
2021-06-23 14:30:00,234.93,235.12,234.67,234.73,58408.0,228.0576,228.2421,227.8052,227.8635,58408.0
2021-06-23 15:00:00,234.74,234.92,234.59,234.89,97025.0,227.8732,228.0479,227.7276,228.0188,97025.0
2021-06-23 15:30:00,234.89,235.0,234.6,234.67,263091.0,228.0188,228.1256,227.7373,227.8052,263091.0
2021-06-24 09:30:00,237.0,238.25,236.33,237.23,480355.0,230.0671,231.2805,229.4167,230.2903,480355.0
2021-06-24 10:00:00,237.26,237.47,236.76,236.86,188484.0,230.3195,230.5233,229.8341,229.9312,188484.0
2021-06-24 10:30:00,236.87,236.97,236.21,236.45,178545.0,229.9409,230.0379,229.3002,229.5332,178545.0
2021-06-24 11:00:00,236.46,236.69,235.9,235.95,167408.0,229.5429,229.7661,228.9992,229.0478,167408.0
2021-06-24 11:30:00,235.95,236.05,235.41,235.6,144442.0,229.0478,229.1449,228.5236,228.708,144442.0
2021-06-24 12:00:00,235.63,236.37,235.59,235.97,162314.0,228.7371,229.4555,228.6983,229.0672,162314.0
2021-06-24 12:30:00,235.96,236.31,235.92,236.29,190672.0,229.0575,229.3972,229.0187,229.3778,190672.0
2021-06-24 13:00:00,236.31,236.43,235.86,236.17,124110.0,229.3972,229.5137,228.9604,229.2613,124110.0
2021-06-24 13:30:00,236.17,236.4,235.88,236.14,102518.0,229.2613,229.4846,228.9798,229.2322,102518.0
2021-06-24 14:00:00,236.13,236.3,236.1,236.24,74641.0,229.2225,229.3875,229.1934,229.3293,74641.0
2021-06-24 14:30:00,236.25,236.56,236.2,236.4,97067.0,229.339,229.6399,229.2905,229.4846,97067.0
2021-06-24 15:00:00,236.39,236.41,235.99,236.02,143059.0,229.4749,229.4943,229.0866,229.1157,143059.0
2021-06-24 15:30:00,236.01,236.31,235.77,236.27,459168.0,229.106,229.3972,228.873,229.3584,459168.0
2021-06-25 09:30:00,236.4,237.43,236.32,236.63,288222.0,229.4846,230.4845,229.407,229.7079,288222.0
2021-06-25 10:00:00,236.64,237.64,236.49,237.56,203246.0,229.7176,230.6883,229.572,230.6107,203246.0
2021-06-25 10:30:00,237.58,237.62,236.6,236.96,137254.0,230.6301,230.6689,229.6788,230.0282,137254.0
2021-06-25 11:00:00,236.97,237.45,236.74,237.43,155910.0,230.0379,230.5039,229.8147,230.4845,155910.0
2021-06-25 11:30:00,237.45,237.46,237.0,237.15,98126.0,230.5039,230.5136,230.0671,230.2127,98126.0
2021-06-25 12:00:00,237.11,237.17,236.65,236.78,95311.0,230.1738,230.2321,229.7273,229.8535,95311.0
2021-06-25 12:30:00,236.78,237.0,236.74,236.92,103522.0,229.8535,230.0671,229.8147,229.9894,103522.0
2021-06-25 13:00:00,236.91,237.33,236.9,237.27,127011.0,229.9797,230.3874,229.97,230.3292,127011.0
2021-06-25 13:30:00,237.27,237.76,237.18,237.63,77980.0,230.3292,230.8048,230.2418,230.6786,77980.0
2021-06-25 14:00:00,237.64,237.93,237.5,237.9,129043.0,230.6883,230.9699,230.5524,230.9407,129043.0
2021-06-25 14:30:00,237.9,238.19,237.8,238.11,165044.0,230.9407,231.2223,230.8437,231.1446,165044.0
2021-06-25 15:00:00,238.11,238.48,238.07,238.3,213810.0,231.1446,231.5038,231.1058,231.329,213810.0
2021-06-25 15:30:00,238.31,238.43,237.19,237.43,890440.0,231.3387,231.4552,230.2515,230.4845,890440.0
2021-06-28 09:30:00,238.26,238.37,234.79,234.84,595329.0,231.2902,231.397,227.9217,227.9703,595329.0
2021-06-28 10:00:00,234.86,235.69,234.08,234.37,259568.0,227.9897,228.7954,227.2325,227.514,259568.0
2021-06-28 10:30:00,234.32,234.58,232.65,233.05,412914.0,227.4655,227.7179,225.8443,226.2326,412914.0
2021-06-28 11:00:00,233.06,233.53,233.02,233.21,296898.0,226.2423,226.6986,226.2035,226.3879,296898.0
2021-06-28 11:30:00,233.21,233.25,232.83,233.09,236176.0,226.3879,226.4268,226.019,226.2714,236176.0
2021-06-28 12:00:00,233.07,233.22,232.51,232.95,308841.0,226.252,226.3976,225.7084,226.1355,308841.0
2021-06-28 12:30:00,232.96,232.99,232.08,232.27,226798.0,226.1452,226.1744,225.291,225.4754,226798.0
2021-06-28 13:00:00,232.25,232.25,231.86,232.11,168275.0,225.456,225.456,225.0774,225.3201,168275.0
2021-06-28 13:30:00,232.09,233.07,232.06,232.86,197605.0,225.3007,226.252,225.2716,226.0482,197605.0
2021-06-28 14:00:00,232.85,233.35,232.85,233.27,152159.0,226.0385,226.5238,226.0385,226.4462,152159.0
2021-06-28 14:30:00,233.29,233.93,233.27,233.63,167471.0,226.4656,227.0869,226.4462,226.7956,167471.0
2021-06-28 15:00:00,233.64,233.75,233.33,233.39,227593.0,226.8054,226.9121,226.5044,226.5627,227593.0
2021-06-28 15:30:00,233.39,234.22,233.37,234.09,581747.0,226.5627,227.3684,226.5433,227.2422,581747.0
2021-06-29 09:30:00,234.57,235.59,234.15,234.5,519171.0,227.7081,228.6983,227.3004,227.6402,519171.0
2021-06-29 10:00:00,234.56,235.5,234.47,235.07,247929.0,227.6984,228.6109,227.6111,228.1935,247929.0
2021-06-29 10:30:00,235.06,235.33,234.54,234.75,164573.0,228.1838,228.4459,227.679,227.8829,164573.0
2021-06-29 11:00:00,234.77,235.57,234.68,235.43,289414.0,227.9023,228.6789,227.8149,228.543,289414.0
2021-06-29 11:30:00,235.45,235.62,235.11,235.27,399320.0,228.5624,228.7274,228.2324,228.3877,399320.0
2021-06-29 12:00:00,235.28,235.47,234.95,235.46,250775.0,228.3974,228.5818,228.077,228.5721,250775.0
2021-06-29 12:30:00,235.45,235.52,235.02,235.45,352251.0,228.5624,228.6304,228.145,228.5624,352251.0
2021-06-29 13:00:00,235.44,235.86,235.22,235.51,151127.0,228.5527,228.9604,228.3391,228.6207,151127.0
2021-06-29 13:30:00,235.51,235.9,235.16,235.8,246277.0,228.6207,228.9992,228.2809,228.9022,246277.0
2021-06-29 14:00:00,235.79,236.04,235.51,235.56,205290.0,228.8925,229.1351,228.6207,228.6692,205290.0
2021-06-29 14:30:00,235.56,236.06,235.42,235.73,367306.0,228.6692,229.1546,228.5333,228.8342,367306.0
2021-06-29 15:00:00,235.73,236.49,235.48,236.18,461007.0,228.8342,229.572,228.5915,229.2711,461007.0
2021-06-29 15:30:00,236.15,236.52,235.8,235.86,1113465.0,229.2419,229.6011,228.9022,228.9604,1113465.0
2021-06-30 09:30:00,235.11,236.19,234.88,235.21,477629.0,228.2324,229.2808,228.0091,228.3294,477629.0
2021-06-30 10:00:00,235.21,235.64,234.97,235.52,274837.0,228.3294,228.7468,228.0964,228.6304,274837.0
2021-06-30 10:30:00,235.49,236.31,235.48,236.27,201514.0,228.6012,229.3972,228.5915,229.3584,201514.0
2021-06-30 11:00:00,236.28,236.4,235.37,235.5,144199.0,229.3681,229.4846,228.4847,228.6109,144199.0
2021-06-30 11:30:00,235.52,235.63,234.8,234.82,150908.0,228.6304,228.7371,227.9314,227.9508,150908.0
2021-06-30 12:00:00,234.81,234.86,234.3,234.37,191682.0,227.9411,227.9897,227.446,227.514,191682.0
2021-06-30 12:30:00,234.35,234.65,234.26,234.53,111439.0,227.4946,227.7858,227.4072,227.6693,111439.0
2021-06-30 13:00:00,234.54,234.69,234.42,234.55,93518.0,227.679,227.8246,227.5625,227.6887,93518.0
2021-06-30 13:30:00,234.56,234.7,234.36,234.42,104161.0,227.6984,227.8343,227.5043,227.5625,104161.0
2021-06-30 14:00:00,234.43,234.59,234.32,234.34,142999.0,227.5722,227.7276,227.4655,227.4849,142999.0
2021-06-30 14:30:00,234.32,234.54,233.93,234.09,211802.0,227.4655,227.679,227.0869,227.2422,211802.0
2021-06-30 15:00:00,234.1,234.4,234.0,234.15,253709.0,227.2519,227.5431,227.1548,227.3004,253709.0
2021-06-30 15:30:00,234.17,234.26,233.82,233.97,726550.0,227.3199,227.4072,226.9801,227.1257,726550.0
2021-07-01 09:30:00,234.2,236.12,234.2,235.87,430855.0,227.349,229.2128,227.349,228.9701,430855.0
2021-07-01 10:00:00,235.84,236.25,235.36,235.47,187935.0,228.941,229.339,228.475,228.5818,187935.0
2021-07-01 10:30:00,235.47,235.69,235.17,235.25,168645.0,228.5818,228.7954,228.2906,228.3683,168645.0
2021-07-01 11:00:00,235.23,235.39,234.65,234.78,131261.0,228.3488,228.5042,227.7858,227.912,131261.0
2021-07-01 11:30:00,234.82,235.12,234.74,234.83,106585.0,227.9508,228.2421,227.8732,227.9605,106585.0
2021-07-01 12:00:00,234.84,235.0,234.42,234.42,180993.0,227.9703,228.1256,227.5625,227.5625,180993.0
2021-07-01 12:30:00,234.41,234.48,234.16,234.2,110358.0,227.5528,227.6208,227.3101,227.349,110358.0
2021-07-01 13:00:00,234.19,234.39,234.04,234.27,94804.0,227.3393,227.5334,227.1937,227.4169,94804.0
2021-07-01 13:30:00,234.26,234.69,234.22,234.61,150109.0,227.4072,227.8246,227.3684,227.747,150109.0
2021-07-01 14:00:00,234.6,234.8,234.33,234.33,177658.0,227.7373,227.9314,227.4752,227.4752,177658.0
2021-07-01 14:30:00,234.33,234.82,234.3,234.7,138651.0,227.4752,227.9508,227.446,227.8343,138651.0
2021-07-01 15:00:00,234.71,234.79,234.52,234.75,136276.0,227.8441,227.9217,227.6596,227.8829,136276.0
2021-07-01 15:30:00,234.76,235.26,234.62,235.23,696783.0,227.8926,228.378,227.7567,228.3488,696783.0
2021-07-02 09:30:00,235.83,237.37,235.82,237.24,337235.0,228.9313,230.4262,228.9216,230.3,337235.0
2021-07-02 10:00:00,237.24,237.65,236.95,237.56,247098.0,230.3,230.6981,230.0185,230.6107,247098.0
2021-07-02 10:30:00,237.53,237.8,237.31,237.38,127969.0,230.5816,230.8437,230.368,230.4359,127969.0
2021-07-02 11:00:00,237.42,237.64,237.2,237.34,111499.0,230.4748,230.6883,230.2612,230.3971,111499.0
2021-07-02 11:30:00,237.34,237.73,237.06,237.45,82384.0,230.3971,230.7757,230.1253,230.5039,82384.0
2021-07-02 12:00:00,237.46,237.61,237.27,237.55,66844.0,230.5136,230.6592,230.3292,230.601,66844.0
2021-07-02 12:30:00,237.54,238.04,237.44,237.96,88420.0,230.5913,231.0766,230.4942,230.999,88420.0
2021-07-02 13:00:00,237.98,238.12,237.83,238.06,70838.0,231.0184,231.1543,230.8728,231.0961,70838.0
2021-07-02 13:30:00,238.08,238.28,237.97,238.21,80864.0,231.1155,231.3096,231.0087,231.2417,80864.0
2021-07-02 14:00:00,238.2,238.6,238.2,238.55,104530.0,231.232,231.6203,231.232,231.5717,104530.0
2021-07-02 14:30:00,238.54,238.65,238.27,238.35,125744.0,231.562,231.6688,231.2999,231.3776,125744.0
2021-07-02 15:00:00,238.36,238.55,238.23,238.38,100221.0,231.3873,231.5717,231.2611,231.4067,100221.0
2021-07-02 15:30:00,238.4,238.78,238.21,238.7,399839.0,231.4261,231.795,231.2417,231.7173,399839.0
2021-07-06 09:30:00,239.48,240.61,238.96,240.14,595628.0,232.4745,233.5715,231.9697,233.1152,595628.0
2021-07-06 10:00:00,240.14,240.26,239.22,240.2,254140.0,233.1152,233.2317,232.2221,233.1735,254140.0
2021-07-06 10:30:00,240.18,240.29,237.21,238.98,220676.0,233.154,233.2608,230.2709,231.9891,220676.0
2021-07-06 11:00:00,239.0,239.12,238.27,238.57,233360.0,232.0086,232.125,231.2999,231.5911,233360.0
2021-07-06 11:30:00,238.54,238.85,238.33,238.63,128227.0,231.562,231.8629,231.3582,231.6494,128227.0
2021-07-06 12:00:00,238.63,238.63,237.54,238.03,186358.0,231.6494,231.6494,230.5913,231.0669,186358.0
2021-07-06 12:30:00,238.01,238.32,237.59,238.27,103457.0,231.0475,231.3485,230.6398,231.2999,103457.0
2021-07-06 13:00:00,238.26,238.58,238.16,238.3,83756.0,231.2902,231.6008,231.1931,231.329,83756.0
2021-07-06 13:30:00,238.3,238.52,238.1,238.52,71193.0,231.329,231.5426,231.1349,231.5426,71193.0
2021-07-06 14:00:00,238.51,238.82,238.46,238.82,57291.0,231.5329,231.8338,231.4844,231.8338,57291.0
2021-07-06 14:30:00,238.82,238.91,238.54,238.69,78675.0,231.8338,231.9212,231.562,231.7076,78675.0
2021-07-06 15:00:00,238.66,239.2,238.51,239.13,91559.0,231.6785,232.2027,231.5329,232.1348,91559.0
2021-07-06 15:30:00,239.12,239.77,238.93,239.61,481432.0,232.125,232.756,231.9406,232.6007,481432.0
2021-07-07 09:30:00,240.26,241.04,239.25,239.55,359630.0,233.2317,233.9889,232.2512,232.5425,359630.0
2021-07-07 10:00:00,239.54,240.1,239.02,239.09,238605.0,232.5328,233.0764,232.028,232.0959,238605.0
2021-07-07 10:30:00,239.07,239.31,238.3,238.94,243924.0,232.0765,232.3095,231.329,231.9503,243924.0
2021-07-07 11:00:00,238.91,239.34,238.6,239.27,115589.0,231.9212,232.3386,231.6203,232.2707,115589.0
2021-07-07 11:30:00,239.29,239.57,239.01,239.34,100629.0,232.2901,232.5619,232.0183,232.3386,100629.0
2021-07-07 12:00:00,239.34,239.48,239.16,239.23,121577.0,232.3386,232.4745,232.1639,232.2318,121577.0
2021-07-07 12:30:00,239.22,239.62,239.14,239.6,89308.0,232.2221,232.6104,232.1445,232.591,89308.0
2021-07-07 13:00:00,239.61,239.61,239.24,239.39,67249.0,232.6007,232.6007,232.2415,232.3872,67249.0
2021-07-07 13:30:00,239.4,239.58,239.3,239.37,73428.0,232.3969,232.5716,232.2998,232.3677,73428.0
2021-07-07 14:00:00,239.42,239.95,239.35,239.87,118275.0,232.4163,232.9308,232.3483,232.8531,118275.0
2021-07-07 14:30:00,239.85,240.17,239.77,240.05,103908.0,232.8337,233.1443,232.756,233.0278,103908.0
2021-07-07 15:00:00,240.04,240.18,239.85,240.02,200805.0,233.0181,233.154,232.8337,232.9987,200805.0
2021-07-07 15:30:00,240.03,240.27,239.89,240.26,347495.0,233.0084,233.2414,232.8725,233.2317,347495.0
2021-07-08 09:30:00,236.97,237.01,235.53,236.96,613333.0,230.0379,230.0768,228.6401,230.0282,613333.0
2021-07-08 10:00:00,236.94,237.07,234.9,235.63,293408.0,230.0088,230.135,228.0285,228.7371,293408.0
2021-07-08 10:30:00,235.79,235.92,234.56,234.63,414715.0,228.8925,229.0187,227.6984,227.7664,414715.0
2021-07-08 11:00:00,234.64,236.19,234.55,235.97,334021.0,227.7761,229.2808,227.6887,229.0672,334021.0
2021-07-08 11:30:00,235.99,236.78,235.65,236.66,204889.0,229.0866,229.8535,228.7566,229.737,204889.0
2021-07-08 12:00:00,236.67,236.93,235.74,236.02,242898.0,229.7467,229.9991,228.8439,229.1157,242898.0
2021-07-08 12:30:00,236.01,236.42,235.97,236.14,142578.0,229.106,229.504,229.0672,229.2322,142578.0
2021-07-08 13:00:00,236.14,236.25,235.88,235.97,119374.0,229.2322,229.339,228.9798,229.0672,119374.0
2021-07-08 13:30:00,235.99,236.41,235.98,236.04,153470.0,229.0866,229.4943,229.0769,229.1351,153470.0
2021-07-08 14:00:00,236.06,236.12,235.48,235.66,150109.0,229.1546,229.2128,228.5915,228.7663,150109.0
2021-07-08 14:30:00,235.69,236.16,235.61,236.0,135913.0,228.7954,229.2516,228.7177,229.0963,135913.0
2021-07-08 15:00:00,236.0,236.32,235.73,236.14,159535.0,229.0963,229.407,228.8342,229.2322,159535.0
2021-07-08 15:30:00,236.15,236.85,235.88,236.72,553414.0,229.2419,229.9215,228.9798,229.7953,553414.0
2021-07-09 09:30:00,238.76,239.21,237.42,238.26,439238.0,231.7756,232.2124,230.4748,231.2902,439238.0
2021-07-09 10:00:00,238.3,239.14,237.58,237.58,449220.0,231.329,232.1445,230.6301,230.6301,449220.0
2021-07-09 10:30:00,237.61,238.72,237.6,238.49,149207.0,230.6592,231.7367,230.6495,231.5135,149207.0
2021-07-09 11:00:00,238.5,239.1,238.44,238.97,157095.0,231.5232,232.1056,231.4649,231.9794,157095.0
2021-07-09 11:30:00,239.01,239.45,238.95,239.18,193610.0,232.0183,232.4454,231.96,232.1833,193610.0
2021-07-09 12:00:00,239.2,239.33,238.54,238.72,118913.0,232.2027,232.3289,231.562,231.7367,118913.0
2021-07-09 12:30:00,238.76,239.01,238.51,238.94,131942.0,231.7756,232.0183,231.5329,231.9503,131942.0
2021-07-09 13:00:00,238.96,239.25,238.59,239.25,123577.0,231.9697,232.2512,231.6106,232.2512,123577.0
2021-07-09 13:30:00,239.25,239.36,239.0,239.24,94491.0,232.2512,232.358,232.0086,232.2415,94491.0
2021-07-09 14:00:00,239.26,239.3,238.95,238.96,75175.0,232.261,232.2998,231.96,231.9697,75175.0
2021-07-09 14:30:00,238.95,239.07,238.88,238.98,78585.0,231.96,232.0765,231.8921,231.9891,78585.0
2021-07-09 15:00:00,239.0,239.15,238.85,238.99,105893.0,232.0086,232.1542,231.8629,231.9989,105893.0
2021-07-09 15:30:00,238.98,239.04,238.39,238.45,435902.0,231.9891,232.0474,231.4164,231.4746,435902.0
2021-07-12 09:30:00,237.21,238.39,237.21,237.85,504350.0,230.2709,231.4164,230.2709,230.8922,504350.0
2021-07-12 10:00:00,237.91,238.51,237.6,238.13,172359.0,230.9504,231.5329,230.6495,231.164,172359.0
2021-07-12 10:30:00,238.14,238.36,237.8,238.04,136656.0,231.1737,231.3873,230.8437,231.0766,136656.0
2021-07-12 11:00:00,238.03,238.25,237.79,237.96,129803.0,231.0669,231.2805,230.834,230.999,129803.0
2021-07-12 11:30:00,238.0,238.02,237.68,237.94,114643.0,231.0378,231.0572,230.7272,230.9796,114643.0
2021-07-12 12:00:00,237.93,238.28,237.82,238.11,193995.0,230.9699,231.3096,230.8631,231.1446,193995.0
2021-07-12 12:30:00,238.12,238.43,238.08,238.29,148381.0,231.1543,231.4552,231.1155,231.3193,148381.0
2021-07-12 13:00:00,238.28,238.47,238.18,238.37,229939.0,231.3096,231.4941,231.2125,231.397,229939.0
2021-07-12 13:30:00,238.38,238.41,238.03,238.17,311398.0,231.4067,231.4358,231.0669,231.2028,311398.0
2021-07-12 14:00:00,238.18,238.36,238.11,238.17,232803.0,231.2125,231.3873,231.1446,231.2028,232803.0
2021-07-12 14:30:00,238.17,238.23,238.02,238.02,154168.0,231.2028,231.2611,231.0572,231.0572,154168.0
2021-07-12 15:00:00,238.02,238.19,237.81,238.12,200919.0,231.0572,231.2223,230.8534,231.1543,200919.0
2021-07-12 15:30:00,238.11,238.2,237.64,237.87,535074.0,231.1446,231.232,230.6883,230.9116,535074.0
2021-07-13 09:30:00,238.25,240.59,238.25,239.88,398109.0,231.2805,233.552,231.2805,232.8628,398109.0
2021-07-13 10:00:00,239.92,240.61,239.51,240.61,191981.0,232.9016,233.5715,232.5036,233.5715,191981.0
2021-07-13 10:30:00,240.62,241.3,240.5,241.1,196424.0,233.5812,234.2413,233.4647,234.0471,196424.0
2021-07-13 11:00:00,241.11,241.83,240.95,241.77,303306.0,234.0568,234.7558,233.9015,234.6975,303306.0
2021-07-13 11:30:00,241.74,242.04,241.63,241.94,167835.0,234.6684,234.9596,234.5616,234.8626,167835.0
2021-07-13 12:00:00,241.94,242.04,241.37,241.47,233025.0,234.8626,234.9596,234.3092,234.4063,233025.0
2021-07-13 12:30:00,241.48,241.8,241.21,241.72,202451.0,234.416,234.7267,234.1539,234.649,202451.0
2021-07-13 13:00:00,241.72,241.88,240.82,241.07,150564.0,234.649,234.8043,233.7753,234.018,150564.0
2021-07-13 13:30:00,241.05,241.12,240.42,240.93,139729.0,233.9986,234.0665,233.387,233.8821,139729.0
2021-07-13 14:00:00,240.91,241.28,240.2,241.13,134364.0,233.8627,234.2219,233.1735,234.0763,134364.0
2021-07-13 14:30:00,241.13,241.39,240.97,241.29,233034.0,234.0763,234.3286,233.9209,234.2316,233034.0
2021-07-13 15:00:00,241.27,241.95,241.18,241.89,296543.0,234.2122,234.8723,234.1248,234.814,296543.0
2021-07-13 15:30:00,241.9,242.44,241.67,242.4,917283.0,234.8237,235.3479,234.6005,235.3091,917283.0
2021-07-14 09:30:00,243.22,245.61,242.82,244.76,793317.0,236.1051,238.4252,235.7168,237.6001,793317.0
2021-07-14 10:00:00,244.79,245.61,244.69,245.24,457128.0,237.6292,238.4252,237.5321,238.066,457128.0
2021-07-14 10:30:00,245.29,245.93,244.77,245.28,344706.0,238.1146,238.7358,237.6098,238.1049,344706.0
2021-07-14 11:00:00,245.25,245.94,245.21,245.49,327182.0,238.0757,238.7455,238.0369,238.3087,327182.0
2021-07-14 11:30:00,245.52,245.96,245.23,245.25,267279.0,238.3378,238.765,238.0563,238.0757,267279.0
2021-07-14 12:00:00,245.25,245.82,245.14,245.71,173429.0,238.0757,238.6291,237.9689,238.5223,173429.0
2021-07-14 12:30:00,245.72,246.18,245.7,245.79,188033.0,238.532,238.9785,238.5126,238.5999,188033.0
2021-07-14 13:00:00,245.83,245.96,245.41,245.93,287405.0,238.6388,238.765,238.231,238.7358,287405.0
2021-07-14 13:30:00,245.92,246.57,245.92,246.01,351889.0,238.7261,239.3571,238.7261,238.8135,351889.0
2021-07-14 14:00:00,246.01,246.81,245.91,246.01,412335.0,238.8135,239.5901,238.7164,238.8135,412335.0
2021-07-14 14:30:00,246.02,246.05,245.32,245.42,238442.0,238.8232,238.8523,238.1437,238.2408,238442.0
2021-07-14 15:00:00,245.41,246.02,245.32,245.88,292807.0,238.231,238.8232,238.1437,238.6873,292807.0
2021-07-14 15:30:00,245.86,246.46,245.74,246.05,966997.0,238.6679,239.2503,238.5514,238.8523,966997.0
2021-07-15 09:30:00,245.84,248.22,245.31,246.94,582568.0,238.6485,240.9588,238.134,239.7163,582568.0
2021-07-15 10:00:00,246.93,248.37,246.43,247.47,285252.0,239.7066,241.1045,239.2212,240.2308,285252.0
2021-07-15 10:30:00,247.46,248.13,247.09,247.74,316501.0,240.2211,240.8715,239.8619,240.4929,316501.0
2021-07-15 11:00:00,247.73,247.79,247.04,247.65,182604.0,240.4832,240.5414,239.8134,240.4055,182604.0
2021-07-15 11:30:00,247.65,247.84,246.93,246.97,217963.0,240.4055,240.59,239.7066,239.7454,217963.0
2021-07-15 12:00:00,246.95,247.0,246.35,246.93,382535.0,239.726,239.7745,239.1436,239.7066,382535.0
2021-07-15 12:30:00,246.92,247.44,246.92,247.17,127068.0,239.6969,240.2017,239.6969,239.9396,127068.0
2021-07-15 13:00:00,247.15,247.3,246.79,247.15,112444.0,239.9201,240.0658,239.5707,239.9201,112444.0
2021-07-15 13:30:00,247.12,247.42,246.63,246.99,160853.0,239.891,240.1822,239.4154,239.7648,160853.0
2021-07-15 14:00:00,247.01,247.95,246.95,247.67,209271.0,239.7842,240.6967,239.726,240.4249,209271.0
2021-07-15 14:30:00,247.68,247.8,247.22,247.43,309610.0,240.4346,240.5511,239.9881,240.192,309610.0
2021-07-15 15:00:00,247.45,248.4,247.45,248.33,244548.0,240.2114,241.1336,240.2114,241.0656,244548.0
2021-07-15 15:30:00,248.36,248.8,248.21,248.62,680112.0,241.0948,241.5219,240.9491,241.3471,680112.0
2021-07-16 09:30:00,249.99,250.46,248.4,249.96,762863.0,242.6771,243.1333,241.1336,242.6479,762863.0
2021-07-16 10:00:00,249.96,250.21,248.31,248.63,364857.0,242.6479,242.8906,241.0462,241.3569,364857.0
2021-07-16 10:30:00,248.57,249.16,247.92,248.09,188259.0,241.2986,241.8713,240.6676,240.8327,188259.0
2021-07-16 11:00:00,248.09,248.28,247.52,247.93,379947.0,240.8327,241.0171,240.2793,240.6773,379947.0
2021-07-16 11:30:00,247.87,248.51,247.68,248.46,113558.0,240.6191,241.2404,240.4346,241.1918,113558.0
2021-07-16 12:00:00,248.42,249.37,248.4,249.29,111863.0,241.153,242.0752,241.1336,241.9975,111863.0
2021-07-16 12:30:00,249.31,249.39,248.71,248.71,87295.0,242.017,242.0946,241.4345,241.4345,87295.0
2021-07-16 13:00:00,248.69,249.0,248.61,248.67,111849.0,241.4151,241.716,241.3374,241.3957,111849.0
2021-07-16 13:30:00,248.67,248.75,248.26,248.46,138308.0,241.3957,241.4733,240.9977,241.1918,138308.0
2021-07-16 14:00:00,248.47,248.47,247.81,247.84,211021.0,241.2015,241.2015,240.5608,240.59,211021.0
2021-07-16 14:30:00,247.85,247.98,247.54,247.71,240867.0,240.5997,240.7259,240.2987,240.4638,240867.0
2021-07-16 15:00:00,247.7,248.34,247.59,248.2,281621.0,240.4541,241.0753,240.3473,240.9394,281621.0
2021-07-16 15:30:00,248.19,248.39,247.96,248.15,907567.0,240.9297,241.1239,240.7065,240.8909,907567.0
2021-07-19 09:30:00,243.99,244.0,239.44,239.52,1295207.0,236.8526,236.8623,232.4357,232.5133,1295207.0
2021-07-19 10:00:00,239.54,241.0,239.42,240.82,761171.0,232.5328,233.9501,232.4163,233.7753,761171.0
2021-07-19 10:30:00,240.79,242.5,239.94,242.5,811226.0,233.7462,235.4062,232.9211,235.4062,811226.0
2021-07-19 11:00:00,242.53,243.79,242.31,243.53,543529.0,235.4353,236.6584,235.2217,236.406,543529.0
2021-07-19 11:30:00,243.52,244.45,243.38,243.38,385807.0,236.3963,237.2991,236.2604,236.2604,385807.0
2021-07-19 12:00:00,243.29,243.37,241.75,241.82,237205.0,236.1731,236.2507,234.6781,234.7461,237205.0
2021-07-19 12:30:00,241.77,241.86,240.8,240.96,286542.0,234.6975,234.7849,233.7559,233.9112,286542.0
2021-07-19 13:00:00,240.92,241.1,239.73,239.8,342763.0,233.8724,234.0471,232.7172,232.7852,342763.0
2021-07-19 13:30:00,239.8,240.24,239.21,239.21,312080.0,232.7852,233.2123,232.2124,232.2124,312080.0
2021-07-19 14:00:00,239.2,239.91,239.18,239.25,231956.0,232.2027,232.8919,232.1833,232.2512,231956.0
2021-07-19 14:30:00,239.24,239.81,238.9,239.28,303788.0,232.2415,232.7949,231.9115,232.2804,303788.0
2021-07-19 15:00:00,239.27,240.0,239.14,239.78,340953.0,232.2707,232.9793,232.1445,232.7657,340953.0
2021-07-19 15:30:00,239.81,240.61,239.75,240.57,804410.0,232.7949,233.5715,232.7366,233.5326,804410.0
2021-07-20 09:30:00,240.64,242.25,239.51,241.96,574240.0,233.6006,235.1635,232.5036,234.882,574240.0
2021-07-20 10:00:00,241.97,242.46,241.24,241.96,441052.0,234.8917,235.3673,234.183,234.882,441052.0
2021-07-20 10:30:00,241.98,242.47,241.52,242.08,314826.0,234.9014,235.3771,234.4548,234.9985,314826.0
2021-07-20 11:00:00,242.1,243.08,241.98,242.02,264410.0,235.0179,235.9692,234.9014,234.9402,264410.0
2021-07-20 11:30:00,242.03,242.61,241.84,242.45,255735.0,234.9499,235.513,234.7655,235.3576,255735.0
2021-07-20 12:00:00,242.4,242.84,242.24,242.74,200651.0,235.3091,235.7362,235.1538,235.6392,200651.0
2021-07-20 12:30:00,242.75,243.21,242.74,243.15,218714.0,235.6489,236.0954,235.6392,236.0372,218714.0
2021-07-20 13:00:00,243.17,243.18,242.33,242.39,232875.0,236.0566,236.0663,235.2411,235.2994,232875.0
2021-07-20 13:30:00,242.38,242.92,242.38,242.87,238051.0,235.2897,235.8139,235.2897,235.7654,238051.0
2021-07-20 14:00:00,242.88,243.63,242.84,243.51,218286.0,235.7751,236.5031,235.7362,236.3866,218286.0
2021-07-20 14:30:00,243.53,244.02,243.36,243.9,227716.0,236.406,236.8817,236.241,236.7652,227716.0
2021-07-20 15:00:00,243.92,244.21,243.74,243.8,212647.0,236.7846,237.0662,236.6099,236.6681,212647.0
2021-07-20 15:30:00,243.8,243.94,242.65,242.67,546092.0,236.6681,236.804,235.5518,235.5712,546092.0
2021-07-21 09:30:00,243.29,244.96,242.3,244.67,535463.0,236.1731,237.7942,235.212,237.5127,535463.0
2021-07-21 10:00:00,244.66,245.77,244.52,244.93,380435.0,237.503,238.5805,237.3671,237.7651,380435.0
2021-07-21 10:30:00,244.95,245.0,244.09,244.15,321400.0,237.7845,237.833,236.9497,237.0079,321400.0
2021-07-21 11:00:00,244.16,246.9,243.83,244.05,181332.0,237.0176,239.6775,236.6973,236.9108,181332.0
2021-07-21 11:30:00,244.05,244.55,243.89,244.5,195004.0,236.9108,237.3962,236.7555,237.3477,195004.0
2021-07-21 12:00:00,244.48,244.55,243.66,244.02,123659.0,237.3283,237.3962,236.5322,236.8817,123659.0
2021-07-21 12:30:00,244.05,244.13,243.65,243.86,154539.0,236.9108,236.9885,236.5225,236.7264,154539.0
2021-07-21 13:00:00,243.87,244.26,243.85,244.23,125713.0,236.7361,237.1147,236.7167,237.0856,125713.0
2021-07-21 13:30:00,244.24,244.41,243.72,244.33,128390.0,237.0953,237.2603,236.5905,237.1826,128390.0
2021-07-21 14:00:00,244.3,244.42,244.08,244.13,175122.0,237.1535,237.27,236.94,236.9885,175122.0
2021-07-21 14:30:00,244.14,244.7,243.98,244.4,391879.0,236.9982,237.5418,236.8429,237.2506,391879.0
2021-07-21 15:00:00,244.41,244.41,244.0,244.14,534115.0,237.2603,237.2603,236.8623,236.9982,534115.0
2021-07-21 15:30:00,244.15,244.74,243.65,243.68,1721121.0,237.0079,237.5806,236.5225,236.5517,1721121.0
2021-07-22 09:30:00,243.78,245.14,243.4,244.57,361861.0,236.6487,237.9689,236.2798,237.4156,361861.0
2021-07-22 10:00:00,244.57,244.97,243.9,244.12,198531.0,237.4156,237.8039,236.7652,236.9788,198531.0
2021-07-22 10:30:00,244.15,244.24,243.52,243.53,393057.0,237.0079,237.0953,236.3963,236.406,393057.0
2021-07-22 11:00:00,243.54,244.24,243.35,244.02,237693.0,236.4158,237.0953,236.2313,236.8817,237693.0
2021-07-22 11:30:00,243.99,244.1,243.44,243.73,108866.0,236.8526,236.9594,236.3187,236.6002,108866.0
2021-07-22 12:00:00,243.74,244.13,243.15,244.08,235164.0,236.6099,236.9885,236.0372,236.94,235164.0
2021-07-22 12:30:00,244.09,244.63,243.95,244.46,267314.0,236.9497,237.4739,236.8138,237.3088,267314.0
2021-07-22 13:00:00,244.45,244.79,244.41,244.76,212578.0,237.2991,237.6292,237.2603,237.6001,212578.0
2021-07-22 13:30:00,244.76,245.22,244.7,245.2,299682.0,237.6001,238.0466,237.5418,238.0272,299682.0
2021-07-22 14:00:00,245.2,245.35,244.93,245.01,284399.0,238.0272,238.1728,237.7651,237.8427,284399.0
2021-07-22 14:30:00,244.99,245.26,244.86,245.08,171996.0,237.8233,238.0854,237.6971,237.9107,171996.0
2021-07-22 15:00:00,245.06,245.28,244.72,244.74,710613.0,237.8913,238.1049,237.5612,237.5806,710613.0
2021-07-22 15:30:00,244.72,244.88,244.0,244.22,1399723.0,237.5612,237.7166,236.8623,237.0759,1399723.0
2021-07-23 09:30:00,246.76,249.48,246.76,248.16,480077.0,239.5416,242.182,239.5416,240.9006,480077.0
2021-07-23 10:00:00,248.14,248.63,247.48,248.26,238781.0,240.8812,241.3569,240.2405,240.9977,238781.0
2021-07-23 10:30:00,248.26,248.94,247.98,248.46,248718.0,240.9977,241.6578,240.7259,241.1918,248718.0
2021-07-23 11:00:00,248.45,249.46,248.18,249.42,267236.0,241.1821,242.1626,240.92,242.1237,267236.0
2021-07-23 11:30:00,249.44,249.61,248.75,248.78,202364.0,242.1432,242.3082,241.4733,241.5025,202364.0
2021-07-23 12:00:00,248.78,248.95,248.4,248.78,156126.0,241.5025,241.6675,241.1336,241.5025,156126.0
2021-07-23 12:30:00,248.77,249.97,248.77,249.94,307357.0,241.4928,242.6577,241.4928,242.6285,307357.0
2021-07-23 13:00:00,249.96,250.01,249.49,249.62,493383.0,242.6479,242.6965,242.1917,242.3179,493383.0
2021-07-23 13:30:00,249.64,249.64,249.14,249.3,144559.0,242.3373,242.3373,241.8519,242.0073,144559.0
2021-07-23 14:00:00,249.28,249.31,248.91,249.1,122914.0,241.9878,242.017,241.6287,241.8131,122914.0
2021-07-23 14:30:00,249.09,249.16,248.91,249.02,149095.0,241.8034,241.8713,241.6287,241.7354,149095.0
2021-07-23 15:00:00,249.04,249.06,248.59,248.89,208965.0,241.7549,241.7743,241.318,241.6092,208965.0
2021-07-23 15:30:00,248.88,249.64,248.65,249.02,808972.0,241.5995,242.3373,241.3763,241.7354,808972.0
2021-07-26 09:30:00,249.21,249.21,247.73,248.95,335807.0,241.9199,241.9199,240.4832,241.6675,335807.0
2021-07-26 10:00:00,248.98,248.98,247.7,248.1,293469.0,241.6966,241.6966,240.4541,240.8424,293469.0
2021-07-26 10:30:00,248.11,249.35,248.03,248.99,202953.0,240.8521,242.0558,240.7744,241.7063,202953.0
2021-07-26 11:00:00,248.97,249.56,248.76,249.46,200784.0,241.6869,242.2596,241.4831,242.1626,200784.0
2021-07-26 11:30:00,249.46,250.06,249.39,249.8,184912.0,242.1626,242.745,242.0946,242.4926,184912.0
2021-07-26 12:00:00,249.8,249.95,249.34,249.8,174728.0,242.4926,242.6382,242.0461,242.4926,174728.0
2021-07-26 12:30:00,249.78,249.82,249.47,249.57,165615.0,242.4732,242.512,242.1723,242.2694,165615.0
2021-07-26 13:00:00,249.58,250.17,249.52,249.83,168019.0,242.2791,242.8518,242.2208,242.5218,168019.0
2021-07-26 13:30:00,249.84,250.02,249.63,249.78,142455.0,242.5315,242.7062,242.3276,242.4732,142455.0
2021-07-26 14:00:00,249.76,250.06,249.69,249.92,147589.0,242.4538,242.745,242.3858,242.6091,147589.0
2021-07-26 14:30:00,249.93,250.06,249.8,249.94,143546.0,242.6188,242.745,242.4926,242.6285,143546.0
2021-07-26 15:00:00,249.91,250.08,249.68,250.03,278140.0,242.5994,242.7644,242.3761,242.7159,278140.0
2021-07-26 15:30:00,250.02,250.35,249.7,250.33,482178.0,242.7062,243.0265,242.3956,243.0071,482178.0
2021-07-27 09:30:00,249.19,251.9,248.75,251.76,686491.0,241.9005,244.5312,241.4733,244.3953,686491.0
2021-07-27 10:00:00,251.68,252.67,250.72,251.5,415101.0,244.3176,245.2787,243.3857,244.1429,415101.0
2021-07-27 10:30:00,251.5,251.61,249.47,250.11,337524.0,244.1429,244.2497,242.1723,242.7936,337524.0
2021-07-27 11:00:00,250.07,250.43,249.01,249.62,319779.0,242.7547,243.1042,241.7257,242.3179,319779.0
2021-07-27 11:30:00,249.6,249.61,248.61,249.44,357879.0,242.2985,242.3082,241.3374,242.1432,357879.0
2021-07-27 12:00:00,249.4,249.61,248.85,249.61,168130.0,242.1043,242.3082,241.5704,242.3082,168130.0
2021-07-27 12:30:00,249.6,250.36,249.45,249.54,301477.0,242.2985,243.0362,242.1529,242.2402,301477.0
2021-07-27 13:00:00,249.53,249.61,248.22,248.31,216110.0,242.2305,242.3082,240.9588,241.0462,216110.0
2021-07-27 13:30:00,248.27,249.26,248.22,248.66,153810.0,241.0074,241.9684,240.9588,241.386,153810.0
2021-07-27 14:00:00,248.67,249.67,248.61,249.54,184782.0,241.3957,242.3664,241.3374,242.2402,184782.0
2021-07-27 14:30:00,249.51,249.98,249.48,249.92,160412.0,242.2111,242.6674,242.182,242.6091,160412.0
2021-07-27 15:00:00,249.93,250.32,249.93,250.29,207633.0,242.6188,242.9974,242.6188,242.9683,207633.0
2021-07-27 15:30:00,250.31,251.49,250.18,250.59,725281.0,242.9877,244.1332,242.8615,243.2595,725281.0
2021-07-28 09:30:00,250.05,250.93,246.28,249.14,1116323.0,242.7353,243.5896,239.0756,241.8519,1116323.0
2021-07-28 10:00:00,249.17,251.44,248.04,251.4,491329.0,241.8811,244.0847,240.7841,244.0458,491329.0
2021-07-28 10:30:00,251.43,251.5,249.62,250.19,300583.0,244.0749,244.1429,242.3179,242.8712,300583.0
2021-07-28 11:00:00,250.18,250.28,248.41,248.44,403253.0,242.8615,242.9586,241.1433,241.1724,403253.0
2021-07-28 11:30:00,248.43,248.64,247.04,247.26,384802.0,241.1627,241.3666,239.8134,240.0269,384802.0
2021-07-28 12:00:00,247.23,248.06,246.93,247.07,304663.0,239.9978,240.8035,239.7066,239.8425,304663.0
2021-07-28 12:30:00,247.1,247.23,246.85,247.2,182388.0,239.8716,239.9978,239.6289,239.9687,182388.0
2021-07-28 13:00:00,247.15,247.2,246.45,246.63,171608.0,239.9201,239.9687,239.2406,239.4154,171608.0
2021-07-28 13:30:00,246.57,247.37,246.55,247.02,180568.0,239.3571,240.1337,239.3377,239.794,180568.0
2021-07-28 14:00:00,247.06,247.8,246.6,247.3,204708.0,239.8328,240.5511,239.3862,240.0658,204708.0
2021-07-28 14:30:00,247.34,247.4,246.8,247.0,217932.0,240.1046,240.1628,239.5804,239.7745,217932.0
2021-07-28 15:00:00,247.01,247.12,245.91,246.24,385913.0,239.7842,239.891,238.7164,239.0368,385913.0
2021-07-28 15:30:00,246.24,247.37,246.22,246.93,788594.0,239.0368,240.1337,239.0174,239.7066,788594.0
2021-07-29 09:30:00,248.11,249.19,247.09,247.93,485256.0,240.8521,241.9005,239.8619,240.6773,485256.0
2021-07-29 10:00:00,247.96,248.49,247.31,248.03,213586.0,240.7065,241.2209,240.0755,240.7744,213586.0
2021-07-29 10:30:00,248.09,250.38,248.02,250.17,418886.0,240.8327,243.0557,240.7647,242.8518,418886.0
2021-07-29 11:00:00,250.22,250.34,248.73,248.8,286371.0,242.9003,243.0168,241.4539,241.5219,286371.0
2021-07-29 11:30:00,248.81,249.19,248.34,248.65,217285.0,241.5316,241.9005,241.0753,241.3763,217285.0
2021-07-29 12:00:00,248.64,248.78,248.01,248.61,250115.0,241.3666,241.5025,240.755,241.3374,250115.0
2021-07-29 12:30:00,248.61,248.86,248.39,248.44,134640.0,241.3374,241.5801,241.1239,241.1724,134640.0
2021-07-29 13:00:00,248.47,248.9,248.43,248.85,89160.0,241.2015,241.619,241.1627,241.5704,89160.0
2021-07-29 13:30:00,248.84,249.15,248.65,248.77,98609.0,241.5607,241.8616,241.3763,241.4928,98609.0
2021-07-29 14:00:00,248.79,249.03,248.53,248.58,106847.0,241.5122,241.7452,241.2598,241.3083,106847.0
2021-07-29 14:30:00,248.57,248.72,248.41,248.49,111131.0,241.2986,241.4442,241.1433,241.2209,111131.0
2021-07-29 15:00:00,248.44,248.44,247.99,248.1,162503.0,241.1724,241.1724,240.7356,240.8424,162503.0
2021-07-29 15:30:00,248.1,248.13,247.61,247.91,683652.0,240.8424,240.8715,240.3667,240.6579,683652.0
2021-07-30 09:30:00,247.21,248.46,246.59,246.97,391172.0,239.9784,241.1918,239.3765,239.7454,391172.0
2021-07-30 10:00:00,246.95,247.89,246.67,246.72,188982.0,239.726,240.6385,239.4542,239.5027,188982.0
2021-07-30 10:30:00,246.76,246.94,246.21,246.37,168561.0,239.5416,239.7163,239.0076,239.163,168561.0
2021-07-30 11:00:00,246.39,247.27,246.25,247.07,177659.0,239.1824,240.0366,239.0465,239.8425,177659.0
2021-07-30 11:30:00,247.06,247.26,246.39,246.62,125149.0,239.8328,240.0269,239.1824,239.4057,125149.0
2021-07-30 12:00:00,246.62,246.86,246.35,246.4,132215.0,239.4057,239.6386,239.1436,239.1921,132215.0
2021-07-30 12:30:00,246.41,247.05,246.4,247.01,99480.0,239.2018,239.8231,239.1921,239.7842,99480.0
2021-07-30 13:00:00,246.97,247.06,246.62,246.88,140336.0,239.7454,239.8328,239.4057,239.658,140336.0
2021-07-30 13:30:00,246.89,247.2,246.72,246.84,116593.0,239.6678,239.9687,239.5027,239.6192,116593.0
2021-07-30 14:00:00,246.85,246.91,246.43,246.49,134280.0,239.6289,239.6872,239.2212,239.2795,134280.0
2021-07-30 14:30:00,246.48,246.78,246.2,246.78,111647.0,239.2697,239.561,238.9979,239.561,111647.0
2021-07-30 15:00:00,246.77,247.02,246.32,246.5,182844.0,239.5513,239.794,239.1144,239.2892,182844.0
2021-07-30 15:30:00,246.51,246.9,246.0,246.45,646752.0,239.2989,239.6775,238.8038,239.2406,646752.0
2021-08-02 09:30:00,246.24,247.83,245.35,245.5,500714.0,239.0368,240.5803,238.1728,238.3184,500714.0
2021-08-02 10:00:00,245.49,246.14,244.74,245.93,251914.0,238.3087,238.9397,237.5806,238.7358,251914.0
2021-08-02 10:30:00,245.98,246.17,245.02,245.12,141017.0,238.7844,238.9688,237.8525,237.9495,141017.0
2021-08-02 11:00:00,245.17,245.49,244.87,245.39,232039.0,237.9981,238.3087,237.7068,238.2116,232039.0
2021-08-02 11:30:00,245.4,245.62,243.87,243.99,202905.0,238.2213,238.4349,236.7361,236.8526,202905.0
2021-08-02 12:00:00,243.99,244.1,243.47,243.66,238571.0,236.8526,236.9594,236.3478,236.5322,238571.0
2021-08-02 12:30:00,243.66,243.75,243.07,243.11,171157.0,236.5322,236.6196,235.9595,235.9983,171157.0
2021-08-02 13:00:00,243.13,243.45,242.66,242.66,250654.0,236.0177,236.3284,235.5615,235.5615,250654.0
2021-08-02 13:30:00,242.66,242.72,241.59,241.59,351092.0,235.5615,235.6197,234.5228,234.5228,351092.0
2021-08-02 14:00:00,241.59,241.74,240.94,241.06,629636.0,234.5228,234.6684,233.8918,234.0083,629636.0
2021-08-02 14:30:00,241.06,241.25,240.39,240.42,654002.0,234.0083,234.1927,233.3579,233.387,654002.0
2021-08-02 15:00:00,240.42,240.58,239.67,239.7,703215.0,233.387,233.5423,232.659,232.6881,703215.0
2021-08-02 15:30:00,239.7,240.05,238.37,239.87,1997232.0,232.6881,233.0278,231.397,232.8531,1997232.0
2021-08-03 09:30:00,240.63,241.39,236.17,236.55,804779.0,233.5909,234.3286,229.2613,229.6302,804779.0
2021-08-03 10:00:00,236.56,237.47,235.93,236.64,586801.0,229.6399,230.5233,229.0284,229.7176,586801.0
2021-08-03 10:30:00,236.66,237.02,235.41,235.83,471420.0,229.737,230.0865,228.5236,228.9313,471420.0
2021-08-03 11:00:00,235.78,235.88,234.03,234.9,654703.0,228.8828,228.9798,227.1839,228.0285,654703.0
2021-08-03 11:30:00,234.95,236.26,234.95,236.09,533967.0,228.077,229.3487,228.077,229.1837,533967.0
2021-08-03 12:00:00,236.18,236.28,235.65,236.12,407576.0,229.2711,229.3681,228.7566,229.2128,407576.0
2021-08-03 12:30:00,236.13,236.7,236.08,236.52,372875.0,229.2225,229.7758,229.174,229.6011,372875.0
2021-08-03 13:00:00,236.53,236.66,236.04,236.56,528949.0,229.6108,229.737,229.1351,229.6399,528949.0
2021-08-03 13:30:00,236.56,237.1,236.49,236.9,352240.0,229.6399,230.1641,229.572,229.97,352240.0
2021-08-03 14:00:00,236.94,238.59,236.94,238.25,390292.0,230.0088,231.6106,230.0088,231.2805,390292.0
2021-08-03 14:30:00,238.27,238.52,237.7,237.95,375146.0,231.2999,231.5426,230.7466,230.9893,375146.0
2021-08-03 15:00:00,237.96,238.17,237.66,237.84,302246.0,230.999,231.2028,230.7078,230.8825,302246.0
2021-08-03 15:30:00,237.81,237.93,236.96,237.1,964285.0,230.8534,230.9699,230.0282,230.1641,964285.0
2021-08-04 09:30:00,237.0,237.22,235.44,236.89,737883.0,230.0671,230.2806,228.5527,229.9603,737883.0
2021-08-04 10:00:00,236.96,237.16,236.03,236.14,380752.0,230.0282,230.2224,229.1254,229.2322,380752.0
2021-08-04 10:30:00,236.16,236.6,235.6,235.82,300866.0,229.2516,229.6788,228.708,228.9216,300866.0
2021-08-04 11:00:00,235.8,236.44,235.63,235.72,305552.0,228.9022,229.5234,228.7371,228.8245,305552.0
2021-08-04 11:30:00,235.73,235.98,235.41,235.67,279646.0,228.8342,229.0769,228.5236,228.776,279646.0
2021-08-04 12:00:00,235.66,235.76,235.07,235.16,240189.0,228.7663,228.8633,228.1935,228.2809,240189.0
2021-08-04 12:30:00,235.17,235.78,235.05,235.59,149030.0,228.2906,228.8828,228.1741,228.6983,149030.0
2021-08-04 13:00:00,235.59,236.91,235.5,236.88,327563.0,228.6983,229.9797,228.6109,229.9506,327563.0
2021-08-04 13:30:00,236.9,237.32,236.5,237.31,306433.0,229.97,230.3777,229.5817,230.368,306433.0
2021-08-04 14:00:00,237.31,237.55,236.92,237.0,279163.0,230.368,230.601,229.9894,230.0671,279163.0
2021-08-04 14:30:00,237.01,237.26,236.68,236.88,221665.0,230.0768,230.3195,229.7564,229.9506,221665.0
2021-08-04 15:00:00,236.86,236.98,236.37,236.86,266451.0,229.9312,230.0476,229.4555,229.9312,266451.0
2021-08-04 15:30:00,236.86,236.99,236.23,236.68,472217.0,229.9312,230.0574,229.3196,229.7564,472217.0
2021-08-05 09:30:00,236.61,238.36,236.43,238.11,513491.0,229.6885,231.3873,229.5137,231.1446,513491.0
2021-08-05 10:00:00,238.12,239.21,237.9,238.72,379376.0,231.1543,232.2124,230.9407,231.7367,379376.0
2021-08-05 10:30:00,238.73,239.91,238.68,239.83,335860.0,231.7465,232.8919,231.6979,232.8143,335860.0
2021-08-05 11:00:00,239.81,240.23,239.32,239.57,367430.0,232.7949,233.2026,232.3192,232.5619,367430.0
2021-08-05 11:30:00,239.54,239.66,238.81,238.93,250427.0,232.5328,232.6493,231.8241,231.9406,250427.0
2021-08-05 12:00:00,238.93,239.63,238.83,239.17,286477.0,231.9406,232.6201,231.8435,232.1736,286477.0
2021-08-05 12:30:00,239.23,239.38,239.07,239.2,97522.0,232.2318,232.3774,232.0765,232.2027,97522.0
2021-08-05 13:00:00,239.19,239.5,239.0,239.36,97758.0,232.193,232.4939,232.0086,232.358,97758.0
2021-08-05 13:30:00,239.35,239.46,239.26,239.42,72821.0,232.3483,232.4551,232.261,232.4163,72821.0
2021-08-05 14:00:00,239.42,239.64,239.37,239.41,109942.0,232.4163,232.6298,232.3677,232.4066,109942.0
2021-08-05 14:30:00,239.4,239.48,239.24,239.4,146576.0,232.3969,232.4745,232.2415,232.3969,146576.0
2021-08-05 15:00:00,239.4,239.63,239.37,239.51,243924.0,232.3969,232.6201,232.3677,232.5036,243924.0
2021-08-05 15:30:00,239.51,240.25,239.41,240.22,602953.0,232.5036,233.222,232.4066,233.1929,602953.0
2021-08-06 09:30:00,240.0,242.05,239.86,240.96,541462.0,232.9793,234.9693,232.8434,233.9112,541462.0
2021-08-06 10:00:00,241.0,242.09,240.76,242.09,255248.0,233.9501,235.0082,233.7171,235.0082,255248.0
2021-08-06 10:30:00,242.08,242.34,241.46,241.88,252704.0,234.9985,235.2509,234.3966,234.8043,252704.0
2021-08-06 11:00:00,241.9,242.6,241.82,242.15,312558.0,234.8237,235.5032,234.7461,235.0664,312558.0
2021-08-06 11:30:00,242.11,242.2,241.52,242.16,102959.0,235.0276,235.1149,234.4548,235.0761,102959.0
2021-08-06 12:00:00,242.2,242.38,242.01,242.18,172832.0,235.1149,235.2897,234.9305,235.0955,172832.0
2021-08-06 12:30:00,242.18,242.21,241.82,241.91,120551.0,235.0955,235.1247,234.7461,234.8334,120551.0
2021-08-06 13:00:00,241.9,241.9,241.08,241.63,209131.0,234.8237,234.8237,234.0277,234.5616,209131.0
2021-08-06 13:30:00,241.62,241.77,241.43,241.71,75003.0,234.5519,234.6975,234.3675,234.6393,75003.0
2021-08-06 14:00:00,241.74,241.8,241.38,241.4,82296.0,234.6684,234.7267,234.3189,234.3384,82296.0
2021-08-06 14:30:00,241.4,241.55,240.89,240.91,152691.0,234.3384,234.484,233.8433,233.8627,152691.0
2021-08-06 15:00:00,240.89,241.26,240.79,241.16,119959.0,233.8433,234.2024,233.7462,234.1054,119959.0
2021-08-06 15:30:00,241.16,241.44,240.7,241.41,427595.0,234.1054,234.3772,233.6588,234.3481,427595.0
2021-08-09 09:30:00,241.75,242.18,239.26,240.05,387201.0,234.6781,235.0955,232.261,233.0278,387201.0
2021-08-09 10:00:00,240.03,240.38,239.53,240.01,150970.0,233.0084,233.3482,232.5231,232.989,150970.0
2021-08-09 10:30:00,240.02,240.19,239.39,239.65,162221.0,232.9987,233.1637,232.3872,232.6395,162221.0
2021-08-09 11:00:00,239.65,239.65,238.73,239.12,197609.0,232.6395,232.6395,231.7465,232.125,197609.0
2021-08-09 11:30:00,239.15,239.42,238.9,238.96,157360.0,232.1542,232.4163,231.9115,231.9697,157360.0
2021-08-09 12:00:00,238.97,239.03,238.56,238.9,142478.0,231.9794,232.0377,231.5814,231.9115,142478.0
2021-08-09 12:30:00,238.89,239.09,238.34,238.47,187296.0,231.9018,232.0959,231.3679,231.4941,187296.0
2021-08-09 13:00:00,238.51,238.75,238.38,238.69,157215.0,231.5329,231.7659,231.4067,231.7076,157215.0
2021-08-09 13:30:00,238.71,238.71,238.08,238.23,231527.0,231.727,231.727,231.1155,231.2611,231527.0
2021-08-09 14:00:00,238.21,238.99,238.05,238.98,259201.0,231.2417,231.9989,231.0863,231.9891,259201.0
2021-08-09 14:30:00,238.97,239.3,238.66,239.24,155691.0,231.9794,232.2998,231.6785,232.2415,155691.0
2021-08-09 15:00:00,239.26,239.28,238.8,238.81,146787.0,232.261,232.2804,231.8144,231.8241,146787.0
2021-08-09 15:30:00,238.83,240.06,238.79,240.06,792971.0,231.8435,233.0376,231.8047,233.0376,792971.0
2021-08-10 09:30:00,240.51,241.34,238.46,238.72,721629.0,233.4744,234.2801,231.4844,231.7367,721629.0
2021-08-10 10:00:00,238.72,239.13,237.68,237.69,256669.0,231.7367,232.1348,230.7272,230.7369,256669.0
2021-08-10 10:30:00,237.68,237.68,236.42,236.68,424696.0,230.7272,230.7272,229.504,229.7564,424696.0
2021-08-10 11:00:00,236.65,236.83,236.03,236.55,335475.0,229.7273,229.902,229.1254,229.6302,335475.0
2021-08-10 11:30:00,236.54,237.1,236.15,236.72,363546.0,229.6205,230.1641,229.2419,229.7953,363546.0
2021-08-10 12:00:00,236.73,236.74,236.04,236.05,216656.0,229.805,229.8147,229.1351,229.1449,216656.0
2021-08-10 12:30:00,236.05,236.21,235.66,235.72,253132.0,229.1449,229.3002,228.7663,228.8245,253132.0
2021-08-10 13:00:00,235.72,237.5,235.56,236.9,335356.0,228.8245,230.5524,228.6692,229.97,335356.0
2021-08-10 13:30:00,236.91,237.61,236.9,237.31,394066.0,229.9797,230.6592,229.97,230.368,394066.0
2021-08-10 14:00:00,237.29,237.79,237.25,237.69,230850.0,230.3486,230.834,230.3098,230.7369,230850.0
2021-08-10 14:30:00,237.69,238.18,237.68,237.91,214743.0,230.7369,231.2125,230.7272,230.9504,214743.0
2021-08-10 15:00:00,237.92,238.1,237.71,238.06,301957.0,230.9602,231.1349,230.7563,231.0961,301957.0
2021-08-10 15:30:00,238.07,238.4,237.72,238.1,770395.0,231.1058,231.4261,230.766,231.1349,770395.0
2021-08-11 09:30:00,238.08,238.36,235.8,235.8,791701.0,231.1155,231.3873,228.9022,228.9022,791701.0
2021-08-11 10:00:00,235.87,236.54,235.82,236.15,367416.0,228.9701,229.6205,228.9216,229.2419,367416.0
2021-08-11 10:30:00,236.17,236.22,235.16,235.22,456292.0,229.2613,229.3099,228.2809,228.3391,456292.0
2021-08-11 11:00:00,235.22,235.41,234.88,235.11,395890.0,228.3391,228.5236,228.0091,228.2324,395890.0
2021-08-11 11:30:00,235.11,235.31,234.99,235.03,272580.0,228.2324,228.4265,228.1159,228.1547,272580.0
2021-08-11 12:00:00,235.03,235.4,234.98,235.37,219903.0,228.1547,228.5139,228.1062,228.4847,219903.0
2021-08-11 12:30:00,235.37,235.72,235.22,235.29,172829.0,228.4847,228.8245,228.3391,228.4071,172829.0
2021-08-11 13:00:00,235.29,235.7,235.27,235.56,269394.0,228.4071,228.8051,228.3877,228.6692,269394.0
2021-08-11 13:30:00,235.56,235.58,235.02,235.34,234512.0,228.6692,228.6886,228.145,228.4556,234512.0
2021-08-11 14:00:00,235.32,235.42,234.99,235.08,287604.0,228.4362,228.5333,228.1159,228.2032,287604.0
2021-08-11 14:30:00,235.06,235.15,234.92,234.98,306846.0,228.1838,228.2712,228.0479,228.1062,306846.0
2021-08-11 15:00:00,234.99,235.49,234.58,235.36,375445.0,228.1159,228.6012,227.7179,228.475,375445.0
2021-08-11 15:30:00,235.35,235.4,234.83,235.05,728507.0,228.4653,228.5139,227.9605,228.1741,728507.0
2021-08-12 09:30:00,233.89,234.11,231.02,231.84,1137915.0,227.3615,227.5754,224.5716,225.3687,1137915.0
2021-08-12 10:00:00,231.83,232.58,231.19,232.44,642044.0,225.359,226.0881,224.7369,225.952,642044.0
2021-08-12 10:30:00,232.44,233.0,232.2,232.48,452037.0,225.952,226.4963,225.7187,225.9909,452037.0
2021-08-12 11:00:00,232.47,232.47,231.98,232.08,321642.0,225.9811,225.9811,225.5048,225.602,321642.0
2021-08-12 11:30:00,232.1,232.14,231.45,231.79,515093.0,225.6215,225.6603,224.9896,225.3201,515093.0
2021-08-12 12:00:00,231.79,232.32,231.64,231.99,627578.0,225.3201,225.8353,225.1743,225.5145,627578.0
2021-08-12 12:30:00,232.0,232.1,231.82,231.91,302378.0,225.5242,225.6215,225.3493,225.4368,302378.0
2021-08-12 13:00:00,231.9,232.58,231.87,232.19,267062.0,225.427,226.0881,225.3979,225.7089,267062.0
2021-08-12 13:30:00,232.17,232.47,232.12,232.2,151097.0,225.6895,225.9811,225.6409,225.7187,151097.0
2021-08-12 14:00:00,232.2,232.2,231.43,231.62,533030.0,225.7187,225.7187,224.9702,225.1549,533030.0
2021-08-12 14:30:00,231.59,232.84,231.54,232.54,398976.0,225.1257,226.3408,225.0771,226.0492,398976.0
2021-08-12 15:00:00,232.53,232.99,232.06,232.11,381610.0,226.0395,226.4866,225.5826,225.6312,381610.0
2021-08-12 15:30:00,232.1,232.33,231.37,231.82,1170712.0,225.6215,225.845,224.9118,225.3493,1170712.0
2021-08-13 09:30:00,232.0,233.27,231.79,232.5,458538.0,225.5242,226.7588,225.3201,226.0103,458538.0
2021-08-13 10:00:00,232.52,232.9,231.78,232.05,308866.0,226.0297,226.3991,225.3104,225.5729,308866.0
2021-08-13 10:30:00,232.04,232.4,231.84,232.11,355950.0,225.5631,225.9131,225.3687,225.6312,355950.0
2021-08-13 11:00:00,232.08,232.5,231.62,232.3,339555.0,225.602,226.0103,225.1549,225.8159,339555.0
2021-08-13 11:30:00,232.3,232.37,231.67,231.83,317009.0,225.8159,225.8839,225.2035,225.359,317009.0
2021-08-13 12:00:00,231.79,232.36,231.4,231.78,239774.0,225.3201,225.8742,224.941,225.3104,239774.0
2021-08-13 12:30:00,231.76,232.23,231.75,232.16,130514.0,225.2909,225.7478,225.2812,225.6798,130514.0
2021-08-13 13:00:00,232.15,232.32,231.98,232.15,193220.0,225.6701,225.8353,225.5048,225.6701,193220.0
2021-08-13 13:30:00,232.16,232.61,232.13,232.55,180494.0,225.6798,226.1172,225.6506,226.0589,180494.0
2021-08-13 14:00:00,232.54,232.73,232.38,232.56,145170.0,226.0492,226.2339,225.8936,226.0686,145170.0
2021-08-13 14:30:00,232.57,232.67,232.36,232.56,117751.0,226.0783,226.1755,225.8742,226.0686,117751.0
2021-08-13 15:00:00,232.56,232.62,232.39,232.62,148079.0,226.0686,226.1269,225.9034,226.1269,148079.0
2021-08-13 15:30:00,232.62,232.77,232.28,232.68,523661.0,226.1269,226.2728,225.7964,226.1853,523661.0
2021-08-16 09:30:00,232.21,232.54,230.2,231.88,1190532.0,225.7284,226.0492,223.7745,225.4076,1190532.0
2021-08-16 10:00:00,231.84,232.44,231.24,231.77,258618.0,225.3687,225.952,224.7855,225.3007,258618.0
2021-08-16 10:30:00,231.73,232.12,231.23,232.09,323268.0,225.2618,225.6409,224.7757,225.6117,323268.0
2021-08-16 11:00:00,232.07,232.88,231.81,232.82,369845.0,225.5923,226.3797,225.3396,226.3214,369845.0
2021-08-16 11:30:00,232.81,233.71,232.78,233.03,325167.0,226.3116,227.1865,226.2825,226.5255,325167.0
2021-08-16 12:00:00,233.05,233.86,232.86,233.71,203613.0,226.5449,227.3323,226.3602,227.1865,203613.0
2021-08-16 12:30:00,233.7,233.86,233.51,233.71,169929.0,227.1768,227.3323,226.9921,227.1865,169929.0
2021-08-16 13:00:00,233.7,234.06,233.62,234.05,184328.0,227.1768,227.5267,227.099,227.517,184328.0
2021-08-16 13:30:00,234.06,234.49,234.01,234.21,212044.0,227.5267,227.9447,227.4781,227.6726,212044.0
2021-08-16 14:00:00,234.19,234.39,234.08,234.32,162202.0,227.6531,227.8475,227.5462,227.7795,162202.0
2021-08-16 14:30:00,234.33,234.77,234.32,234.67,195651.0,227.7892,228.2169,227.7795,228.1197,195651.0
2021-08-16 15:00:00,234.66,235.02,234.58,234.99,338061.0,228.11,228.46,228.0322,228.4308,338061.0
2021-08-16 15:30:00,235.01,235.48,234.76,235.35,1013413.0,228.4502,228.9071,228.2072,228.7807,1013413.0
2021-08-17 09:30:00,235.27,235.27,233.22,233.47,387141.0,228.703,228.703,226.7102,226.9532,387141.0
2021-08-17 10:00:00,233.45,234.96,233.22,234.51,393378.0,226.9338,228.4016,226.7102,227.9642,393378.0
2021-08-17 10:30:00,234.47,235.55,234.42,234.61,297687.0,227.9253,228.9752,227.8767,228.0614,297687.0
2021-08-17 11:00:00,234.62,235.3,234.43,235.3,149660.0,228.0711,228.7321,227.8864,228.7321,149660.0
2021-08-17 11:30:00,235.26,235.67,234.89,234.91,163758.0,228.6933,229.0918,228.3336,228.353,163758.0
2021-08-17 12:00:00,234.9,235.29,234.25,235.27,283888.0,228.3433,228.7224,227.7114,228.703,283888.0
2021-08-17 12:30:00,235.24,235.26,233.87,234.01,143444.0,228.6738,228.6933,227.3421,227.4781,143444.0
2021-08-17 13:00:00,233.97,234.25,233.83,234.04,173893.0,227.4393,227.7114,227.3032,227.5073,173893.0
2021-08-17 13:30:00,234.07,234.07,233.23,233.74,154228.0,227.5365,227.5365,226.7199,227.2157,154228.0
2021-08-17 14:00:00,233.73,234.11,233.41,233.69,156848.0,227.206,227.5754,226.8949,227.1671,156848.0
2021-08-17 14:30:00,233.71,234.17,233.49,234.16,110202.0,227.1865,227.6337,226.9727,227.624,110202.0
2021-08-17 15:00:00,234.18,234.43,234.06,234.25,173346.0,227.6434,227.8864,227.5267,227.7114,173346.0
2021-08-17 15:30:00,234.28,234.57,233.76,234.55,436166.0,227.7406,228.0225,227.2351,228.0031,436166.0
2021-08-18 09:30:00,233.92,234.35,232.43,233.28,418770.0,227.3907,227.8087,225.9422,226.7685,418770.0
2021-08-18 10:00:00,233.36,233.84,232.81,233.81,186760.0,226.8463,227.3129,226.3116,227.2837,186760.0
2021-08-18 10:30:00,233.81,233.9,233.12,233.61,188784.0,227.2837,227.3712,226.613,227.0893,188784.0
2021-08-18 11:00:00,233.62,233.86,232.97,233.45,153703.0,227.099,227.3323,226.4672,226.9338,153703.0
2021-08-18 11:30:00,233.45,233.71,233.12,233.44,274056.0,226.9338,227.1865,226.613,226.9241,274056.0
2021-08-18 12:00:00,233.42,234.0,233.41,233.44,88761.0,226.9046,227.4684,226.8949,226.9241,88761.0
2021-08-18 12:30:00,233.43,233.55,233.1,233.47,104283.0,226.9143,227.031,226.5935,226.9532,104283.0
2021-08-18 13:00:00,233.49,233.71,233.33,233.52,118970.0,226.9727,227.1865,226.8171,227.0018,118970.0
2021-08-18 13:30:00,233.55,233.65,233.32,233.44,92841.0,227.031,227.1282,226.8074,226.9241,92841.0
2021-08-18 14:00:00,233.43,233.82,232.76,233.47,201771.0,226.9143,227.2934,226.263,226.9532,201771.0
2021-08-18 14:30:00,233.46,233.61,233.26,233.51,141430.0,226.9435,227.0893,226.7491,226.9921,141430.0
2021-08-18 15:00:00,233.5,233.52,233.01,233.03,179618.0,226.9824,227.0018,226.5061,226.5255,179618.0
2021-08-18 15:30:00,233.03,233.09,231.47,231.65,589472.0,226.5255,226.5838,225.009,225.184,589472.0
2021-08-19 09:30:00,229.04,231.67,228.9,230.74,558085.0,222.6469,225.2035,222.5108,224.2994,558085.0
2021-08-19 10:00:00,230.79,231.25,230.21,230.46,201871.0,224.348,224.7952,223.7842,224.0272,201871.0
2021-08-19 10:30:00,230.48,231.03,229.53,231.01,326377.0,224.0467,224.5813,223.1232,224.5619,326377.0
2021-08-19 11:00:00,231.04,231.17,230.39,230.69,247109.0,224.591,224.7174,223.9592,224.2508,247109.0
2021-08-19 11:30:00,230.7,231.61,230.67,231.26,164300.0,224.2605,225.1451,224.2314,224.8049,164300.0
2021-08-19 12:00:00,231.26,231.4,231.02,231.29,160908.0,224.8049,224.941,224.5716,224.8341,160908.0
2021-08-19 12:30:00,231.36,232.08,231.29,231.99,145407.0,224.9021,225.602,224.8341,225.5145,145407.0
2021-08-19 13:00:00,232.01,232.01,231.38,231.47,127747.0,225.534,225.534,224.9216,225.009,127747.0
2021-08-19 13:30:00,231.5,232.11,231.31,231.33,214784.0,225.0382,225.6312,224.8535,224.873,214784.0
2021-08-19 14:00:00,231.34,231.76,231.09,231.13,165537.0,224.8827,225.2909,224.6397,224.6785,165537.0
2021-08-19 14:30:00,231.13,231.75,230.73,231.73,187873.0,224.6785,225.2812,224.2897,225.2618,187873.0
2021-08-19 15:00:00,231.75,232.4,231.69,232.37,194446.0,225.2812,225.9131,225.2229,225.8839,194446.0
2021-08-19 15:30:00,232.37,232.43,231.27,231.57,563721.0,225.8839,225.9422,224.8146,225.1063,563721.0
2021-08-20 09:30:00,231.75,232.16,230.62,231.47,343503.0,225.2812,225.6798,224.1828,225.009,343503.0
2021-08-20 10:00:00,231.49,231.88,230.94,231.1,410214.0,225.0285,225.4076,224.4938,224.6494,410214.0
2021-08-20 10:30:00,231.08,231.4,230.53,230.6,291242.0,224.6299,224.941,224.0953,224.1633,291242.0
2021-08-20 11:00:00,230.6,230.81,230.3,230.49,158212.0,224.1633,224.3675,223.8717,224.0564,158212.0
2021-08-20 11:30:00,230.47,230.67,230.41,230.67,195220.0,224.037,224.2314,223.9786,224.2314,195220.0
2021-08-20 12:00:00,230.66,231.28,230.51,231.23,171780.0,224.2217,224.8243,224.0758,224.7757,171780.0
2021-08-20 12:30:00,231.26,231.59,231.09,231.41,135965.0,224.8049,225.1257,224.6397,224.9507,135965.0
2021-08-20 13:00:00,231.44,231.58,231.27,231.45,109423.0,224.9799,225.116,224.8146,224.9896,109423.0
2021-08-20 13:30:00,231.43,231.47,231.05,231.12,124841.0,224.9702,225.009,224.6008,224.6688,124841.0
2021-08-20 14:00:00,231.13,231.51,231.04,231.31,133781.0,224.6785,225.0479,224.591,224.8535,133781.0
2021-08-20 14:30:00,231.31,231.4,231.13,231.14,121901.0,224.8535,224.941,224.6785,224.6883,121901.0
2021-08-20 15:00:00,231.13,231.57,231.11,231.55,170291.0,224.6785,225.1063,224.6591,225.0868,170291.0
2021-08-20 15:30:00,231.54,231.88,231.31,231.32,662450.0,225.0771,225.4076,224.8535,224.8632,662450.0
2021-08-23 09:30:00,232.75,234.6,232.0,233.69,513395.0,226.2533,228.0517,225.5242,227.1671,513395.0
2021-08-23 10:00:00,233.73,233.94,233.17,233.36,193543.0,227.206,227.4101,226.6616,226.8463,193543.0
2021-08-23 10:30:00,233.38,233.72,232.67,232.77,200533.0,226.8657,227.1962,226.1755,226.2728,200533.0
2021-08-23 11:00:00,232.79,233.49,232.7,233.4,198249.0,226.2922,226.9727,226.2047,226.8852,198249.0
2021-08-23 11:30:00,233.38,233.55,233.12,233.37,158997.0,226.8657,227.031,226.613,226.856,158997.0
2021-08-23 12:00:00,233.37,233.75,233.29,233.66,145359.0,226.856,227.2254,226.7782,227.1379,145359.0
2021-08-23 12:30:00,233.67,234.13,233.65,234.13,164543.0,227.1476,227.5948,227.1282,227.5948,164543.0
2021-08-23 13:00:00,234.11,234.44,233.95,234.12,156873.0,227.5754,227.8961,227.4198,227.5851,156873.0
2021-08-23 13:30:00,234.12,234.41,234.04,234.3,133638.0,227.5851,227.867,227.5073,227.7601,133638.0
2021-08-23 14:00:00,234.34,234.48,234.21,234.42,186296.0,227.7989,227.935,227.6726,227.8767,186296.0
2021-08-23 14:30:00,234.39,234.65,234.34,234.54,167486.0,227.8475,228.1003,227.7989,227.9934,167486.0
2021-08-23 15:00:00,234.54,234.54,234.09,234.26,235457.0,227.9934,227.9934,227.5559,227.7212,235457.0
2021-08-23 15:30:00,234.26,234.32,234.03,234.15,620776.0,227.7212,227.7795,227.4976,227.6142,620776.0
2021-08-24 09:30:00,235.0,235.99,234.74,235.86,377064.0,228.4405,229.4029,228.1878,229.2765,377064.0
2021-08-24 10:00:00,235.86,235.97,235.32,235.6,205440.0,229.2765,229.3834,228.7516,229.0238,205440.0
2021-08-24 10:30:00,235.62,235.81,235.38,235.46,200967.0,229.0432,229.2279,228.8099,228.8877,200967.0
2021-08-24 11:00:00,235.47,236.19,235.44,235.86,191380.0,228.8974,229.5973,228.8682,229.2765,191380.0
2021-08-24 11:30:00,235.85,236.04,235.64,235.83,179985.0,229.2668,229.4515,229.0626,229.2473,179985.0
2021-08-24 12:00:00,235.83,235.87,235.27,235.31,146487.0,229.2473,229.2862,228.703,228.7419,146487.0
2021-08-24 12:30:00,235.32,235.38,234.79,234.95,255161.0,228.7516,228.8099,228.2364,228.3919,255161.0
2021-08-24 13:00:00,234.95,234.97,234.41,234.55,275669.0,228.3919,228.4113,227.867,228.0031,275669.0
2021-08-24 13:30:00,234.54,234.69,234.26,234.27,130999.0,227.9934,228.1392,227.7212,227.7309,130999.0
2021-08-24 14:00:00,234.26,234.36,234.02,234.09,169847.0,227.7212,227.8184,227.4879,227.5559,169847.0
2021-08-24 14:30:00,234.11,234.58,233.95,234.28,269165.0,227.5754,228.0322,227.4198,227.7406,269165.0
2021-08-24 15:00:00,234.28,234.59,234.21,234.44,221102.0,227.7406,228.042,227.6726,227.8961,221102.0
2021-08-24 15:30:00,234.44,234.44,234.07,234.26,360668.0,227.8961,227.8961,227.5365,227.7212,360668.0
2021-08-25 09:30:00,235.0,235.0,232.25,232.6,384686.0,228.4405,228.4405,225.7673,226.1075,384686.0
2021-08-25 10:00:00,232.58,232.91,232.08,232.56,272328.0,226.0881,226.4088,225.602,226.0686,272328.0
2021-08-25 10:30:00,232.56,233.24,232.37,233.07,286697.0,226.0686,226.7296,225.8839,226.5644,286697.0
2021-08-25 11:00:00,233.09,233.43,232.93,233.17,230160.0,226.5838,226.9143,226.4283,226.6616,230160.0
2021-08-25 11:30:00,233.17,233.17,232.64,232.93,373937.0,226.6616,226.6616,226.1464,226.4283,373937.0
2021-08-25 12:00:00,232.91,233.21,232.88,233.19,207082.0,226.4088,226.7005,226.3797,226.681,207082.0
2021-08-25 12:30:00,233.17,233.37,232.97,233.31,140123.0,226.6616,226.856,226.4672,226.7977,140123.0
2021-08-25 13:00:00,233.29,233.36,233.04,233.1,139510.0,226.7782,226.8463,226.5352,226.5935,139510.0
2021-08-25 13:30:00,233.09,233.14,232.73,232.76,101065.0,226.5838,226.6324,226.2339,226.263,101065.0
2021-08-25 14:00:00,232.75,232.98,232.58,232.84,138574.0,226.2533,226.4769,226.0881,226.3408,138574.0
2021-08-25 14:30:00,232.86,233.04,232.72,232.96,128516.0,226.3602,226.5352,226.2242,226.4575,128516.0
2021-08-25 15:00:00,232.95,232.98,232.81,232.96,163647.0,226.4477,226.4769,226.3116,226.4575,163647.0
2021-08-25 15:30:00,232.95,233.04,232.39,232.59,560583.0,226.4477,226.5352,225.9034,226.0978,560583.0
2021-08-26 09:30:00,232.13,232.63,230.63,230.7,484117.0,225.6506,226.1367,224.1925,224.2605,484117.0
2021-08-26 10:00:00,230.67,231.33,230.15,230.81,374511.0,224.2314,224.873,223.7259,224.3675,374511.0
2021-08-26 10:30:00,230.82,231.14,230.26,230.44,517477.0,224.3772,224.6883,223.8328,224.0078,517477.0
2021-08-26 11:00:00,230.45,231.1,230.17,230.67,362147.0,224.0175,224.6494,223.7453,224.2314,362147.0
2021-08-26 11:30:00,230.7,230.87,230.23,230.36,188415.0,224.2605,224.4258,223.8037,223.93,188415.0
2021-08-26 12:00:00,230.39,230.84,230.39,230.44,118082.0,223.9592,224.3966,223.9592,224.0078,118082.0
2021-08-26 12:30:00,230.45,230.73,230.35,230.73,114859.0,224.0175,224.2897,223.9203,224.2897,114859.0
2021-08-26 13:00:00,230.74,231.22,230.72,231.1,137611.0,224.2994,224.766,224.28,224.6494,137611.0
2021-08-26 13:30:00,231.11,231.46,231.05,231.24,138210.0,224.6591,224.9993,224.6008,224.7855,138210.0
2021-08-26 14:00:00,231.23,231.23,230.83,231.08,112619.0,224.7757,224.7757,224.3869,224.6299,112619.0
2021-08-26 14:30:00,231.07,231.17,230.6,230.76,146447.0,224.6202,224.7174,224.1633,224.3189,146447.0
2021-08-26 15:00:00,230.74,230.81,230.45,230.7,145846.0,224.2994,224.3675,224.0175,224.2605,145846.0
2021-08-26 15:30:00,230.7,231.1,230.34,230.51,477714.0,224.2605,224.6494,223.9106,224.0758,477714.0
2021-08-27 09:30:00,231.02,231.2,230.23,230.82,409996.0,224.5716,224.7466,223.8037,224.3772,409996.0
2021-08-27 10:00:00,230.85,231.93,230.43,231.68,458566.0,224.4063,225.4562,223.9981,225.2132,458566.0
2021-08-27 10:30:00,231.68,231.86,231.27,231.27,343278.0,225.2132,225.3882,224.8146,224.8146,343278.0
2021-08-27 11:00:00,231.26,231.53,231.07,231.11,311683.0,224.8049,225.0674,224.6202,224.6591,311683.0
2021-08-27 11:30:00,231.12,231.48,231.05,231.21,370177.0,224.6688,225.0188,224.6008,224.7563,370177.0
2021-08-27 12:00:00,231.21,231.26,230.68,230.84,230791.0,224.7563,224.8049,224.2411,224.3966,230791.0
2021-08-27 12:30:00,230.83,231.05,230.78,230.96,153951.0,224.3869,224.6008,224.3383,224.5133,153951.0
2021-08-27 13:00:00,230.97,231.58,230.96,231.52,207761.0,224.523,225.116,224.5133,225.0576,207761.0
2021-08-27 13:30:00,231.53,231.87,231.38,231.87,272063.0,225.0674,225.3979,224.9216,225.3979,272063.0
2021-08-27 14:00:00,231.87,232.3,231.62,232.14,254229.0,225.3979,225.8159,225.1549,225.6603,254229.0
2021-08-27 14:30:00,232.15,232.68,232.06,232.49,225210.0,225.6701,226.1853,225.5826,226.0006,225210.0
2021-08-27 15:00:00,232.49,233.06,232.46,232.85,272827.0,226.0006,226.5547,225.9714,226.3505,272827.0
2021-08-27 15:30:00,232.84,232.87,232.46,232.69,601189.0,226.3408,226.37,225.9714,226.195,601189.0
2021-08-30 09:30:00,232.73,233.67,231.43,231.48,558818.0,226.2339,227.1476,224.9702,225.0188,558818.0
2021-08-30 10:00:00,231.5,231.91,230.08,230.13,556609.0,225.0382,225.4368,223.6578,223.7064,556609.0
2021-08-30 10:30:00,230.14,231.28,229.92,231.2,512019.0,223.7162,224.8243,223.5023,224.7466,512019.0
2021-08-30 11:00:00,231.26,231.63,230.95,231.34,300584.0,224.8049,225.1646,224.5036,224.8827,300584.0
2021-08-30 11:30:00,231.36,231.79,231.2,231.6,249812.0,224.9021,225.3201,224.7466,225.1354,249812.0
2021-08-30 12:00:00,231.62,231.87,231.35,231.47,151838.0,225.1549,225.3979,224.8924,225.009,151838.0
2021-08-30 12:30:00,231.48,231.73,231.22,231.36,221581.0,225.0188,225.2618,224.766,224.9021,221581.0
2021-08-30 13:00:00,231.36,231.72,231.13,231.43,219335.0,224.9021,225.2521,224.6785,224.9702,219335.0
2021-08-30 13:30:00,231.47,231.7,231.36,231.52,105862.0,225.009,225.2326,224.9021,225.0576,105862.0
2021-08-30 14:00:00,231.5,231.5,231.11,231.36,213411.0,225.0382,225.0382,224.6591,224.9021,213411.0
2021-08-30 14:30:00,231.36,231.54,231.14,231.54,144008.0,224.9021,225.0771,224.6883,225.0771,144008.0
2021-08-30 15:00:00,231.55,231.59,231.14,231.35,308537.0,225.0868,225.1257,224.6883,224.8924,308537.0
2021-08-30 15:30:00,231.34,231.53,231.12,231.18,559898.0,224.8827,225.0674,224.6688,224.7271,559898.0
2021-08-31 09:30:00,231.55,231.55,230.03,230.85,604614.0,225.0868,225.0868,223.6092,224.4063,604614.0
2021-08-31 10:00:00,230.89,231.84,230.72,231.03,341373.0,224.4452,225.3687,224.28,224.5813,341373.0
2021-08-31 10:30:00,231.06,231.62,231.0,231.4,401277.0,224.6105,225.1549,224.5522,224.941,401277.0
2021-08-31 11:00:00,231.39,231.48,230.84,231.24,273336.0,224.9313,225.0188,224.3966,224.7855,273336.0
2021-08-31 11:30:00,231.22,231.47,230.95,230.97,210982.0,224.766,225.009,224.5036,224.523,210982.0
2021-08-31 12:00:00,230.97,231.11,230.24,230.81,392056.0,224.523,224.6591,223.8134,224.3675,392056.0
2021-08-31 12:30:00,230.8,230.84,229.4,229.47,449519.0,224.3577,224.3966,222.9968,223.0649,449519.0
2021-08-31 13:00:00,229.47,229.59,228.98,229.06,268797.0,223.0649,223.1815,222.5885,222.6663,268797.0
2021-08-31 13:30:00,229.02,229.57,229.0,229.54,237436.0,222.6274,223.1621,222.608,223.1329,237436.0
2021-08-31 14:00:00,229.56,229.75,228.95,228.99,291316.0,223.1524,223.3371,222.5594,222.5983,291316.0
2021-08-31 14:30:00,229.0,229.45,228.81,229.04,306040.0,222.608,223.0454,222.4233,222.6469,306040.0
2021-08-31 15:00:00,229.04,229.23,228.93,229.0,279443.0,222.6469,222.8316,222.5399,222.608,279443.0
2021-08-31 15:30:00,229.0,229.29,228.66,229.08,859492.0,222.608,222.8899,222.2775,222.6858,859492.0
2021-09-01 09:30:00,229.1,230.33,228.77,229.2,1434367.0,222.7052,223.9009,222.3844,222.8024,1434367.0
2021-09-01 10:00:00,229.19,229.75,228.96,229.68,344727.0,222.7927,223.3371,222.5691,223.269,344727.0
2021-09-01 10:30:00,229.69,229.96,229.36,229.77,413188.0,223.2787,223.5412,222.9579,223.3565,413188.0
2021-09-01 11:00:00,229.74,230.2,229.62,229.83,451975.0,223.3273,223.7745,223.2107,223.4148,451975.0
2021-09-01 11:30:00,229.85,230.3,229.76,229.93,522776.0,223.4343,223.8717,223.3468,223.512,522776.0
2021-09-01 12:00:00,229.94,230.15,229.73,230.0,162201.0,223.5217,223.7259,223.3176,223.5801,162201.0
2021-09-01 12:30:00,229.99,230.11,229.95,230.0,277874.0,223.5704,223.687,223.5315,223.5801,277874.0
2021-09-01 13:00:00,230.0,230.23,229.92,230.22,305679.0,223.5801,223.8037,223.5023,223.7939,305679.0
2021-09-01 13:30:00,230.23,230.78,230.22,230.62,318388.0,223.8037,224.3383,223.7939,224.1828,318388.0
2021-09-01 14:00:00,230.62,230.63,230.22,230.29,425987.0,224.1828,224.1925,223.7939,223.862,425987.0
2021-09-01 14:30:00,230.3,230.33,229.95,230.22,229042.0,223.8717,223.9009,223.5315,223.7939,229042.0
2021-09-01 15:00:00,230.22,230.29,229.93,229.93,300975.0,223.7939,223.862,223.512,223.512,300975.0
2021-09-01 15:30:00,229.94,230.14,229.78,230.12,452679.0,223.5217,223.7162,223.3662,223.6967,452679.0
2021-09-02 09:30:00,230.43,230.55,225.95,226.33,1242372.0,223.9981,224.1147,219.6431,220.0125,1242372.0
2021-09-02 10:00:00,226.35,227.01,225.25,225.5,1006727.0,220.032,220.6735,218.9627,219.2057,1006727.0
2021-09-02 10:30:00,225.5,225.53,222.91,223.08,1641359.0,219.2057,219.2348,216.688,216.8532,1641359.0
2021-09-02 11:00:00,223.09,223.78,221.96,223.26,1541332.0,216.863,217.5337,215.7645,217.0282,1541332.0
2021-09-02 11:30:00,223.25,224.35,223.12,224.14,1679976.0,217.0185,218.0878,216.8921,217.8836,1679976.0
2021-09-02 12:00:00,224.13,224.22,223.75,224.03,1070919.0,217.8739,217.9614,217.5045,217.7767,1070919.0
2021-09-02 12:30:00,224.02,224.51,224.0,224.37,528700.0,217.767,218.2433,217.7476,218.1072,528700.0
2021-09-02 13:00:00,224.36,224.86,224.15,224.55,568337.0,218.0975,218.5835,217.8934,218.2822,568337.0
2021-09-02 13:30:00,224.53,224.62,223.61,223.87,426518.0,218.2628,218.3502,217.3684,217.6212,426518.0
2021-09-02 14:00:00,223.86,224.19,223.06,223.13,771032.0,217.6115,217.9322,216.8338,216.9018,771032.0
2021-09-02 14:30:00,223.13,223.9,222.92,223.65,730061.0,216.9018,217.6503,216.6977,217.4073,730061.0
2021-09-02 15:00:00,223.67,223.95,223.45,223.79,575312.0,217.4268,217.6989,217.2129,217.5434,575312.0
2021-09-02 15:30:00,223.79,224.21,223.43,224.17,1411440.0,217.5434,217.9517,217.1935,217.9128,1411440.0
2021-09-03 09:30:00,224.0,225.42,223.35,224.51,1233335.0,217.7476,219.1279,217.1157,218.2433,1233335.0
2021-09-03 10:00:00,224.53,225.14,224.29,224.84,610202.0,218.2628,218.8557,218.0295,218.5641,610202.0
2021-09-03 10:30:00,224.82,225.94,224.41,225.47,587979.0,218.5447,219.6334,218.1461,219.1765,587979.0
2021-09-03 11:00:00,225.47,226.85,225.32,226.36,660088.0,219.1765,220.518,219.0307,220.0417,660088.0
2021-09-03 11:30:00,226.36,227.03,226.27,226.6,284081.0,220.0417,220.693,219.9542,220.275,284081.0
2021-09-03 12:00:00,226.6,227.3,226.45,226.66,367887.0,220.275,220.9554,220.1292,220.3333,367887.0
2021-09-03 12:30:00,226.68,226.69,225.45,225.72,373663.0,220.3527,220.3625,219.1571,219.4195,373663.0
2021-09-03 13:00:00,225.68,226.6,225.58,225.78,260384.0,219.3807,220.275,219.2834,219.4779,260384.0
2021-09-03 13:30:00,225.78,226.04,225.5,225.96,204579.0,219.4779,219.7306,219.2057,219.6528,204579.0
2021-09-03 14:00:00,225.95,225.98,225.45,225.51,185628.0,219.6431,219.6723,219.1571,219.2154,185628.0
2021-09-03 14:30:00,225.5,225.69,225.42,225.6,199725.0,219.2057,219.3904,219.1279,219.3029,199725.0
2021-09-03 15:00:00,225.62,225.92,225.56,225.71,298399.0,219.3223,219.614,219.264,219.4098,298399.0
2021-09-03 15:30:00,225.7,225.83,224.93,225.17,606047.0,219.4001,219.5265,218.6516,218.8849,606047.0
2021-09-07 09:30:00,226.74,227.94,225.86,227.1,1056375.0,220.4111,221.5776,219.5556,220.761,1056375.0
2021-09-07 10:00:00,227.07,227.46,226.57,227.04,355841.0,220.7319,221.111,220.2458,220.7027,355841.0
2021-09-07 10:30:00,227.07,227.78,226.96,227.75,404279.0,220.7319,221.422,220.6249,221.3929,404279.0
2021-09-07 11:00:00,227.76,227.91,226.8,227.31,291504.0,221.4026,221.5484,220.4694,220.9652,291504.0
2021-09-07 11:30:00,227.32,228.0,227.12,227.61,390225.0,220.9749,221.6359,220.7805,221.2568,390225.0
2021-09-07 12:00:00,227.62,227.7,226.98,227.05,492112.0,221.2665,221.3443,220.6444,220.7124,492112.0
2021-09-07 12:30:00,227.03,227.07,226.42,226.75,402303.0,220.693,220.7319,220.1,220.4208,402303.0
2021-09-07 13:00:00,226.75,226.76,226.35,226.54,307657.0,220.4208,220.4305,220.032,220.2167,307657.0
2021-09-07 13:30:00,226.55,227.11,226.48,226.9,279320.0,220.2264,220.7707,220.1583,220.5666,279320.0
2021-09-07 14:00:00,226.9,227.09,226.65,226.73,215493.0,220.5666,220.7513,220.3236,220.4013,215493.0
2021-09-07 14:30:00,226.74,226.74,226.34,226.5,249280.0,220.4111,220.4111,220.0222,220.1778,249280.0
2021-09-07 15:00:00,226.49,226.49,225.87,226.31,296680.0,220.168,220.168,219.5654,219.9931,296680.0
2021-09-07 15:30:00,226.31,226.36,225.92,226.28,620500.0,219.9931,220.0417,219.614,219.9639,620500.0
2021-09-08 09:30:00,227.38,228.98,227.04,228.65,968282.0,221.0332,222.5885,220.7027,222.2678,968282.0
2021-09-08 10:00:00,228.57,228.77,227.85,228.02,289865.0,222.19,222.3844,221.4901,221.6553,289865.0
2021-09-08 10:30:00,228.02,228.18,227.38,228.05,302079.0,221.6553,221.8109,221.0332,221.6845,302079.0
2021-09-08 11:00:00,228.08,229.64,228.03,229.05,356490.0,221.7137,223.2301,221.6651,222.6566,356490.0
2021-09-08 11:30:00,229.05,229.18,228.78,229.03,233889.0,222.6566,222.783,222.3941,222.6372,233889.0
2021-09-08 12:00:00,229.02,230.03,228.85,230.0,290111.0,222.6274,223.6092,222.4622,223.5801,290111.0
2021-09-08 12:30:00,230.02,230.23,229.67,229.81,218201.0,223.5995,223.8037,223.2593,223.3954,218201.0
2021-09-08 13:00:00,229.81,230.02,229.57,229.97,185430.0,223.3954,223.5995,223.1621,223.5509,185430.0
2021-09-08 13:30:00,229.97,230.06,229.65,229.75,158114.0,223.5509,223.6384,223.2398,223.3371,158114.0
2021-09-08 14:00:00,229.74,230.06,229.67,229.85,192954.0,223.3273,223.6384,223.2593,223.4343,192954.0
2021-09-08 14:30:00,229.84,229.92,229.13,229.19,388551.0,223.4245,223.5023,222.7344,222.7927,388551.0
2021-09-08 15:00:00,229.19,229.63,229.12,229.51,275077.0,222.7927,223.2204,222.7246,223.1038,275077.0
2021-09-08 15:30:00,229.5,229.59,228.88,229.25,792778.0,223.094,223.1815,222.4913,222.851,792778.0
2021-09-09 09:30:00,229.71,229.97,228.06,229.97,399295.0,223.2982,223.5509,221.6942,223.5509,399295.0
2021-09-09 10:00:00,229.89,230.0,229.37,229.5,289594.0,223.4731,223.5801,222.9677,223.094,289594.0
2021-09-09 10:30:00,229.48,229.64,228.86,229.17,330703.0,223.0746,223.2301,222.4719,222.7732,330703.0
2021-09-09 11:00:00,229.18,229.54,228.25,228.25,239857.0,222.783,223.1329,221.8789,221.8789,239857.0
2021-09-09 11:30:00,228.26,228.72,227.96,228.49,178781.0,221.8886,222.3358,221.597,222.1122,178781.0
2021-09-09 12:00:00,228.49,228.78,227.94,228.58,180012.0,222.1122,222.3941,221.5776,222.1997,180012.0
2021-09-09 12:30:00,228.56,228.57,228.08,228.23,119184.0,222.1803,222.19,221.7137,221.8595,119184.0
2021-09-09 13:00:00,228.24,228.35,227.45,227.69,163397.0,221.8692,221.9761,221.1013,221.3346,163397.0
2021-09-09 13:30:00,227.67,227.67,227.29,227.37,197821.0,221.3151,221.3151,220.9457,221.0235,197821.0
2021-09-09 14:00:00,227.33,227.84,227.1,227.76,162703.0,220.9846,221.4804,220.761,221.4026,162703.0
2021-09-09 14:30:00,227.77,227.82,227.3,227.75,168594.0,221.4123,221.4609,220.9554,221.3929,168594.0
2021-09-09 15:00:00,227.75,227.84,227.55,227.61,135113.0,221.3929,221.4804,221.1985,221.2568,135113.0
2021-09-09 15:30:00,227.61,228.11,227.32,227.51,440254.0,221.2568,221.7428,220.9749,221.1596,440254.0
2021-09-10 09:30:00,229.85,230.04,226.32,226.45,625852.0,223.4343,223.619,220.0028,220.1292,625852.0
2021-09-10 10:00:00,226.49,226.57,225.23,226.19,441800.0,220.168,220.2458,218.9432,219.8764,441800.0
2021-09-10 10:30:00,226.19,226.5,225.67,226.18,313052.0,219.8764,220.1778,219.3709,219.8667,313052.0
2021-09-10 11:00:00,226.2,226.46,225.78,226.08,233733.0,219.8861,220.1389,219.4779,219.7695,233733.0
2021-09-10 11:30:00,226.06,226.36,225.64,226.27,184655.0,219.7501,220.0417,219.3418,219.9542,184655.0
2021-09-10 12:00:00,226.25,226.71,226.09,226.38,203079.0,219.9347,220.3819,219.7792,220.0611,203079.0
2021-09-10 12:30:00,226.39,226.87,226.15,226.84,109044.0,220.0708,220.5374,219.8375,220.5083,109044.0
2021-09-10 13:00:00,226.87,226.96,226.48,226.52,129520.0,220.5374,220.6249,220.1583,220.1972,129520.0
2021-09-10 13:30:00,226.51,226.75,226.23,226.43,131417.0,220.1875,220.4208,219.9153,220.1097,131417.0
2021-09-10 14:00:00,226.44,226.51,226.12,226.13,102817.0,220.1194,220.1875,219.8084,219.8181,102817.0
2021-09-10 14:30:00,226.13,226.26,226.06,226.14,113166.0,219.8181,219.9445,219.7501,219.8278,113166.0
2021-09-10 15:00:00,226.12,226.14,225.73,225.77,159350.0,219.8084,219.8278,219.4293,219.4681,159350.0
2021-09-10 15:30:00,225.75,225.79,224.84,224.97,598376.0,219.4487,219.4876,218.5641,218.6905,598376.0
2021-09-13 09:30:00,225.31,227.2,225.31,226.04,554653.0,219.021,220.8582,219.021,219.7306,554653.0
2021-09-13 10:00:00,226.06,226.13,224.71,225.57,321319.0,219.7501,219.8181,218.4377,219.2737,321319.0
2021-09-13 10:30:00,225.58,225.98,224.86,225.43,237150.0,219.2834,219.6723,218.5835,219.1376,237150.0
2021-09-13 11:00:00,225.48,225.54,224.13,224.88,296793.0,219.1862,219.2446,217.8739,218.603,296793.0
2021-09-13 11:30:00,224.91,225.28,224.61,224.67,178950.0,218.6322,218.9918,218.3405,218.3988,178950.0
2021-09-13 12:00:00,224.66,224.78,223.92,224.33,250335.0,218.3891,218.5058,217.6698,218.0683,250335.0
2021-09-13 12:30:00,224.34,224.83,224.23,224.79,122027.0,218.0781,218.5544,217.9711,218.5155,122027.0
2021-09-13 13:00:00,224.78,224.87,224.15,224.2,117043.0,218.5058,218.5933,217.8934,217.942,117043.0
2021-09-13 13:30:00,224.22,224.32,223.82,223.9,188567.0,217.9614,218.0586,217.5726,217.6503,188567.0
2021-09-13 14:00:00,223.9,223.93,223.5,223.76,315464.0,217.6503,217.6795,217.2615,217.5143,315464.0
2021-09-13 14:30:00,223.78,224.08,223.52,223.78,239332.0,217.5337,217.8253,217.2809,217.5337,239332.0
2021-09-13 15:00:00,223.75,224.33,223.41,224.29,336388.0,217.5045,218.0683,217.174,218.0295,336388.0
2021-09-13 15:30:00,224.3,224.76,224.21,224.6,614682.0,218.0392,218.4863,217.9517,218.3308,614682.0
2021-09-14 09:30:00,225.0,225.81,223.86,223.9,466233.0,218.7196,219.507,217.6115,217.6503,466233.0
2021-09-14 10:00:00,223.87,224.54,223.49,224.35,282587.0,217.6212,218.2725,217.2518,218.0878,282587.0
2021-09-14 10:30:00,224.36,224.48,223.96,224.28,201783.0,218.0975,218.2142,217.7087,218.0197,201783.0
2021-09-14 11:00:00,224.29,224.49,223.93,224.02,356239.0,218.0295,218.2239,217.6795,217.767,356239.0
2021-09-14 11:30:00,224.02,224.21,223.85,224.21,291665.0,217.767,217.9517,217.6017,217.9517,291665.0
2021-09-14 12:00:00,224.21,224.52,224.11,224.47,139111.0,217.9517,218.253,217.8545,218.2044,139111.0
2021-09-14 12:30:00,224.47,224.54,223.74,223.89,204682.0,218.2044,218.2725,217.4948,217.6406,204682.0
2021-09-14 13:00:00,223.89,223.99,223.63,223.8,165621.0,217.6406,217.7378,217.3879,217.5531,165621.0
2021-09-14 13:30:00,223.78,223.96,223.47,223.96,240559.0,217.5337,217.7087,217.2323,217.7087,240559.0
2021-09-14 14:00:00,223.96,224.18,223.43,223.45,154052.0,217.7087,217.9225,217.1935,217.2129,154052.0
2021-09-14 14:30:00,223.45,223.45,222.83,223.13,320473.0,217.2129,217.2129,216.6102,216.9018,320473.0
2021-09-14 15:00:00,223.11,223.28,222.82,222.97,267412.0,216.8824,217.0476,216.6005,216.7463,267412.0
2021-09-14 15:30:00,222.96,223.08,222.27,223.07,830794.0,216.7366,216.8532,216.0658,216.8435,830794.0
2021-09-15 09:30:00,222.52,223.46,221.36,223.15,526317.0,216.3089,217.2226,215.1812,216.9213,526317.0
2021-09-15 10:00:00,223.2,223.4,222.56,222.87,293077.0,216.9699,217.1643,216.3477,216.6491,293077.0
2021-09-15 10:30:00,222.89,223.2,222.5,222.83,163928.0,216.6685,216.9699,216.2894,216.6102,163928.0
2021-09-15 11:00:00,222.86,222.94,222.47,222.81,152003.0,216.6394,216.7171,216.2603,216.5908,152003.0
2021-09-15 11:30:00,222.83,222.83,222.1,222.44,176067.0,216.6102,216.6102,215.9006,216.2311,176067.0
2021-09-15 12:00:00,222.44,222.44,221.79,222.23,166488.0,216.2311,216.2311,215.5992,216.027,166488.0
2021-09-15 12:30:00,222.25,222.77,222.13,222.56,172320.0,216.0464,216.5519,215.9297,216.3477,172320.0
2021-09-15 13:00:00,222.55,223.29,222.52,223.24,223936.0,216.338,217.0574,216.3089,217.0088,223936.0
2021-09-15 13:30:00,223.25,223.88,223.21,223.81,196137.0,217.0185,217.6309,216.9796,217.5629,196137.0
2021-09-15 14:00:00,223.79,223.9,223.48,223.61,159822.0,217.5434,217.6503,217.2421,217.3684,159822.0
2021-09-15 14:30:00,223.62,224.2,223.62,224.01,175627.0,217.3782,217.942,217.3782,217.7573,175627.0
2021-09-15 15:00:00,224.02,224.67,223.98,224.45,215597.0,217.767,218.3988,217.7281,218.185,215597.0
2021-09-15 15:30:00,224.46,224.84,223.56,223.89,657019.0,218.1947,218.5641,217.3198,217.6406,657019.0
2021-09-16 09:30:00,223.86,225.2,223.86,224.64,538144.0,217.6115,218.9141,217.6115,218.3697,538144.0
2021-09-16 10:00:00,224.64,224.64,222.99,223.64,316988.0,218.3697,218.3697,216.7657,217.3976,316988.0
2021-09-16 10:30:00,223.63,223.93,222.75,222.97,155286.0,217.3879,217.6795,216.5324,216.7463,155286.0
2021-09-16 11:00:00,222.97,223.45,222.77,223.33,175070.0,216.7463,217.2129,216.5519,217.0963,175070.0
2021-09-16 11:30:00,223.3,223.39,223.02,223.27,158261.0,217.0671,217.1546,216.7949,217.0379,158261.0
2021-09-16 12:00:00,223.26,223.84,223.15,223.76,160562.0,217.0282,217.592,216.9213,217.5143,160562.0
2021-09-16 12:30:00,223.79,223.81,223.54,223.57,174940.0,217.5434,217.5629,217.3004,217.3296,174940.0
2021-09-16 13:00:00,223.55,223.74,223.55,223.61,169346.0,217.3101,217.4948,217.3101,217.3684,169346.0
2021-09-16 13:30:00,223.62,223.97,223.41,223.88,239891.0,217.3782,217.7184,217.174,217.6309,239891.0
2021-09-16 14:00:00,223.89,224.38,223.62,224.23,293234.0,217.6406,218.1169,217.3782,217.9711,293234.0
2021-09-16 14:30:00,224.23,224.27,224.04,224.15,299369.0,217.9711,218.01,217.7864,217.8934,299369.0
2021-09-16 15:00:00,224.13,224.65,224.09,224.2,593623.0,217.8739,218.3794,217.835,217.942,593623.0
2021-09-16 15:30:00,224.22,224.48,224.03,224.34,465432.0,217.9614,218.2142,217.7767,218.0781,465432.0
2021-09-17 09:30:00,223.01,223.7,222.04,222.16,1415419.0,216.7852,217.4559,215.8423,215.9589,1415419.0
2021-09-17 10:00:00,222.15,222.22,220.48,220.59,896859.0,215.9492,216.0172,214.3258,214.4327,896859.0
2021-09-17 10:30:00,220.56,220.65,219.3,219.66,727522.0,214.4036,214.4911,213.1787,213.5287,727522.0
2021-09-17 11:00:00,219.66,220.46,219.55,220.02,643060.0,213.5287,214.3064,213.4218,213.8786,643060.0
2021-09-17 11:30:00,220.01,220.04,219.59,219.86,319764.0,213.8689,213.8981,213.4606,213.7231,319764.0
2021-09-17 12:00:00,219.86,220.45,219.72,220.39,413945.0,213.7231,214.2966,213.587,214.2383,413945.0
2021-09-17 12:30:00,220.4,221.12,220.4,220.88,342367.0,214.248,214.9479,214.248,214.7146,342367.0
2021-09-17 13:00:00,220.87,221.15,220.62,220.87,201304.0,214.7049,214.9771,214.4619,214.7049,201304.0
2021-09-17 13:30:00,220.85,221.4,220.72,221.04,304067.0,214.6855,215.2201,214.5591,214.8702,304067.0
2021-09-17 14:00:00,221.03,221.24,220.93,221.04,181713.0,214.8605,215.0646,214.7632,214.8702,181713.0
2021-09-17 14:30:00,221.04,221.41,220.87,221.03,203564.0,214.8702,215.2298,214.7049,214.8605,203564.0
2021-09-17 15:00:00,221.07,221.34,220.9,221.17,233088.0,214.8993,215.1618,214.7341,214.9965,233088.0
2021-09-17 15:30:00,221.16,221.97,221.03,221.64,911291.0,214.9868,215.7742,214.8605,215.4534,911291.0
2021-09-20 09:30:00,216.96,219.51,216.31,219.31,803543.0,210.9041,213.3829,210.2722,213.1885,803543.0
2021-09-20 10:00:00,219.26,219.59,218.4,219.59,508933.0,213.1399,213.4606,212.3039,213.4606,508933.0
2021-09-20 10:30:00,219.55,219.98,219.1,219.37,359929.0,213.4218,213.8398,212.9843,213.2468,359929.0
2021-09-20 11:00:00,219.34,220.5,219.09,220.05,323883.0,213.2176,214.3452,212.9746,213.9078,323883.0
2021-09-20 11:30:00,220.06,220.06,219.16,219.19,238986.0,213.9175,213.9175,213.0426,213.0718,238986.0
2021-09-20 12:00:00,219.18,219.41,218.68,218.85,298082.0,213.0621,213.2857,212.576,212.7413,298082.0
2021-09-20 12:30:00,218.82,218.92,218.29,218.45,197044.0,212.7121,212.8093,212.1969,212.3525,197044.0
2021-09-20 13:00:00,218.47,218.56,217.52,218.22,280589.0,212.3719,212.4594,211.4484,212.1289,280589.0
2021-09-20 13:30:00,218.21,218.51,218.06,218.32,224637.0,212.1192,212.4108,211.9734,212.2261,224637.0
2021-09-20 14:00:00,218.35,218.47,217.6,217.73,203863.0,212.2553,212.3719,211.5262,211.6526,203863.0
2021-09-20 14:30:00,217.74,217.86,217.4,217.63,252102.0,211.6623,211.7789,211.3318,211.5554,252102.0
2021-09-20 15:00:00,217.61,218.29,217.24,218.27,350624.0,211.5359,212.1969,211.1762,212.1775,350624.0
2021-09-20 15:30:00,218.27,220.23,218.26,219.94,740938.0,212.1775,214.0828,212.1678,213.8009,740938.0
2021-09-21 09:30:00,220.75,221.85,220.3,220.83,462160.0,214.5883,215.6576,214.1508,214.666,462160.0
2021-09-21 10:00:00,220.78,221.03,219.86,220.37,337888.0,214.6174,214.8605,213.7231,214.2189,337888.0
2021-09-21 10:30:00,220.4,220.47,218.98,219.42,204202.0,214.248,214.3161,212.8677,213.2954,204202.0
2021-09-21 11:00:00,219.38,220.27,219.13,220.16,206440.0,213.2565,214.1217,213.0135,214.0147,206440.0
2021-09-21 11:30:00,220.14,221.82,220.14,221.77,283242.0,213.9953,215.6284,213.9953,215.5798,283242.0
2021-09-21 12:00:00,221.8,222.17,221.11,221.37,251142.0,215.609,215.9686,214.9382,215.191,251142.0
2021-09-21 12:30:00,221.37,221.69,220.8,221.08,202421.0,215.191,215.502,214.6369,214.9091,202421.0
2021-09-21 13:00:00,221.07,221.17,220.07,220.15,135781.0,214.8993,214.9965,213.9272,214.005,135781.0
2021-09-21 13:30:00,220.16,220.3,219.8,219.97,133214.0,214.0147,214.1508,213.6648,213.83,133214.0
2021-09-21 14:00:00,219.97,220.7,219.96,220.38,174594.0,213.83,214.5397,213.8203,214.2286,174594.0
2021-09-21 14:30:00,220.39,221.47,220.38,221.0,193047.0,214.2383,215.2882,214.2286,214.8313,193047.0
2021-09-21 15:00:00,221.03,221.37,220.83,221.34,267353.0,214.8605,215.191,214.666,215.1618,267353.0
2021-09-21 15:30:00,221.32,221.6,220.13,220.17,735352.0,215.1424,215.4145,213.9856,214.0245,735352.0
2021-09-22 09:30:00,221.4,222.26,221.1,222.15,435787.0,215.2201,216.0561,214.9285,215.9492,435787.0
2021-09-22 10:00:00,222.19,222.93,221.99,222.77,265478.0,215.9881,216.7074,215.7937,216.5519,265478.0
2021-09-22 10:30:00,222.74,222.97,222.44,222.92,167053.0,216.5227,216.7463,216.2311,216.6977,167053.0
2021-09-22 11:00:00,222.92,223.34,222.7,223.12,214730.0,216.6977,217.106,216.4838,216.8921,214730.0
2021-09-22 11:30:00,223.11,224.1,223.05,223.79,238490.0,216.8824,217.8448,216.8241,217.5434,238490.0
2021-09-22 12:00:00,223.8,223.84,223.22,223.35,124927.0,217.5531,217.592,216.9893,217.1157,124927.0
2021-09-22 12:30:00,223.35,223.4,222.84,222.89,163258.0,217.1157,217.1643,216.6199,216.6685,163258.0
2021-09-22 13:00:00,222.88,223.0,222.56,222.92,143304.0,216.6588,216.7755,216.3477,216.6977,143304.0
2021-09-22 13:30:00,222.89,223.0,222.45,222.61,136819.0,216.6685,216.7755,216.2408,216.3964,136819.0
2021-09-22 14:00:00,222.63,223.58,222.0,222.98,289573.0,216.4158,217.3393,215.8034,216.756,289573.0
2021-09-22 14:30:00,223.0,223.25,221.84,222.45,270878.0,216.7755,217.0185,215.6478,216.2408,270878.0
2021-09-22 15:00:00,222.45,223.57,222.18,223.18,215647.0,216.2408,217.3296,215.9784,216.9504,215647.0
2021-09-22 15:30:00,223.18,223.28,222.49,222.75,542479.0,216.9504,217.0476,216.2797,216.5324,542479.0
2021-09-23 09:30:00,225.0,226.03,224.36,225.31,750992.0,218.7196,219.7209,218.0975,219.021,750992.0
2021-09-23 10:00:00,225.34,226.42,225.23,226.25,474913.0,219.0501,220.1,218.9432,219.9347,474913.0
2021-09-23 10:30:00,226.28,227.38,225.97,227.17,458155.0,219.9639,221.0332,219.6626,220.8291,458155.0
2021-09-23 11:00:00,227.17,227.75,227.02,227.66,376784.0,220.8291,221.3929,220.6833,221.3054,376784.0
2021-09-23 11:30:00,227.66,228.3,227.65,227.74,391282.0,221.3054,221.9275,221.2957,221.3832,391282.0
2021-09-23 12:00:00,227.73,227.85,227.53,227.7,161850.0,221.3734,221.4901,221.179,221.3443,161850.0
2021-09-23 12:30:00,227.7,227.94,227.6,227.69,171577.0,221.3443,221.5776,221.2471,221.3346,171577.0
2021-09-23 13:00:00,227.7,228.0,227.62,227.69,216222.0,221.3443,221.6359,221.2665,221.3346,216222.0
2021-09-23 13:30:00,227.69,228.01,227.68,227.91,198645.0,221.3346,221.6456,221.3248,221.5484,198645.0
2021-09-23 14:00:00,227.92,228.17,227.75,228.06,262712.0,221.5581,221.8012,221.3929,221.6942,262712.0
2021-09-23 14:30:00,228.06,228.49,227.98,228.47,287664.0,221.6942,222.1122,221.6165,222.0928,287664.0
2021-09-23 15:00:00,228.48,228.63,228.14,228.42,384743.0,222.1025,222.2483,221.772,222.0442,384743.0
2021-09-23 15:30:00,228.45,228.7,228.18,228.24,802638.0,222.0733,222.3164,221.8109,221.8692,802638.0
2021-09-24 09:30:00,228.93,231.63,228.62,231.51,801462.0,222.5399,225.1646,222.2386,225.0479,801462.0
2021-09-24 10:00:00,231.52,231.63,230.58,230.63,448542.0,225.0576,225.1646,224.1439,224.1925,448542.0
2021-09-24 10:30:00,230.61,230.69,229.75,229.94,308010.0,224.173,224.2508,223.3371,223.5217,308010.0
2021-09-24 11:00:00,229.93,230.56,229.88,230.3,228700.0,223.512,224.1244,223.4634,223.8717,228700.0
2021-09-24 11:30:00,230.33,230.85,230.18,230.72,191098.0,223.9009,224.4063,223.7551,224.28,191098.0
2021-09-24 12:00:00,230.77,231.27,230.69,231.17,199791.0,224.3286,224.8146,224.2508,224.7174,199791.0
2021-09-24 12:30:00,231.18,231.31,230.84,230.92,186527.0,224.7271,224.8535,224.3966,224.4744,186527.0
2021-09-24 13:00:00,230.91,231.31,230.75,231.3,200046.0,224.4647,224.8535,224.3091,224.8438,200046.0
2021-09-24 13:30:00,231.3,231.53,231.13,231.28,225521.0,224.8438,225.0674,224.6785,224.8243,225521.0
2021-09-24 14:00:00,231.29,231.37,230.58,230.69,207967.0,224.8341,224.9118,224.1439,224.2508,207967.0
2021-09-24 14:30:00,230.66,231.14,230.54,231.11,167727.0,224.2217,224.6883,224.105,224.6591,167727.0
2021-09-24 15:00:00,231.12,231.49,230.76,231.48,240440.0,224.6688,225.0285,224.3189,225.0188,240440.0
2021-09-24 15:30:00,231.47,231.95,231.39,231.57,697459.0,225.009,225.4756,224.9313,225.1063,697459.0
2021-09-27 09:30:00,231.72,232.55,231.12,232.55,608408.0,225.2521,226.0589,224.6688,226.0589,608408.0
2021-09-27 10:00:00,232.51,233.33,232.21,232.53,392969.0,226.02,226.8171,225.7284,226.0395,392969.0
2021-09-27 10:30:00,232.51,232.67,230.7,230.84,309379.0,226.02,226.1755,224.2605,224.3966,309379.0
2021-09-27 11:00:00,230.85,230.9,229.47,229.6,260432.0,224.4063,224.455,223.0649,223.1912,260432.0
2021-09-27 11:30:00,229.59,229.67,228.77,229.03,216786.0,223.1815,223.2593,222.3844,222.6372,216786.0
2021-09-27 12:00:00,229.01,229.68,228.95,229.38,188426.0,222.6177,223.269,222.5594,222.9774,188426.0
2021-09-27 12:30:00,229.38,229.41,229.0,229.09,167946.0,222.9774,223.0065,222.608,222.6955,167946.0
2021-09-27 13:00:00,229.11,229.89,229.02,229.77,151503.0,222.7149,223.4731,222.6274,223.3565,151503.0
2021-09-27 13:30:00,229.77,230.2,229.63,230.16,162761.0,223.3565,223.7745,223.2204,223.7356,162761.0
2021-09-27 14:00:00,230.16,230.36,230.07,230.2,119231.0,223.7356,223.93,223.6481,223.7745,119231.0
2021-09-27 14:30:00,230.2,230.29,229.96,230.01,93969.0,223.7745,223.862,223.5412,223.5898,93969.0
2021-09-27 15:00:00,230.01,230.3,229.88,229.9,127053.0,223.5898,223.8717,223.4634,223.4829,127053.0
2021-09-27 15:30:00,229.91,230.12,229.45,229.62,588955.0,223.4926,223.6967,223.0454,223.2107,588955.0
2021-09-28 09:30:00,228.87,228.87,226.11,227.06,443722.0,222.4816,222.4816,219.7987,220.7221,443722.0
2021-09-28 10:00:00,226.97,226.97,225.13,225.91,343151.0,220.6347,220.6347,218.846,219.6042,343151.0
2021-09-28 10:30:00,225.87,226.65,225.12,226.45,314734.0,219.5654,220.3236,218.8363,220.1292,314734.0
2021-09-28 11:00:00,226.45,226.62,225.73,226.02,287213.0,220.1292,220.2944,219.4293,219.7112,287213.0
2021-09-28 11:30:00,226.04,226.1,225.16,225.3,199699.0,219.7306,219.7889,218.8752,219.0113,199699.0
2021-09-28 12:00:00,225.27,226.17,225.06,226.04,208235.0,218.9821,219.857,218.778,219.7306,208235.0
2021-09-28 12:30:00,226.02,226.08,225.05,225.07,151726.0,219.7112,219.7695,218.7682,218.7877,151726.0
2021-09-28 13:00:00,225.08,225.48,224.77,225.26,231149.0,218.7974,219.1862,218.4961,218.9724,231149.0
2021-09-28 13:30:00,225.23,225.26,224.05,224.24,264209.0,218.9432,218.9724,217.7962,217.9809,264209.0
2021-09-28 14:00:00,224.28,225.48,224.0,225.4,262783.0,218.0197,219.1862,217.7476,219.1085,262783.0
2021-09-28 14:30:00,225.43,226.3,224.96,226.26,197491.0,219.1376,219.9834,218.6808,219.9445,197491.0
2021-09-28 15:00:00,226.23,226.83,226.12,226.15,206605.0,219.9153,220.4986,219.8084,219.8375,206605.0
2021-09-28 15:30:00,226.11,226.41,225.18,225.65,476981.0,219.7987,220.0903,218.8946,219.3515,476981.0
2021-09-29 09:30:00,226.8,228.16,226.09,227.95,555462.0,220.4694,221.7914,219.7792,221.5873,555462.0
2021-09-29 10:00:00,228.01,229.02,227.86,228.33,318485.0,221.6456,222.6274,221.4998,221.9567,318485.0
2021-09-29 10:30:00,228.38,228.41,227.39,227.48,226276.0,222.0053,222.0345,221.0429,221.1304,226276.0
2021-09-29 11:00:00,227.48,228.14,227.05,227.96,304744.0,221.1304,221.772,220.7124,221.597,304744.0
2021-09-29 11:30:00,228.0,228.25,227.66,228.06,159199.0,221.6359,221.8789,221.3054,221.6942,159199.0
2021-09-29 12:00:00,228.09,228.19,227.12,227.36,177927.0,221.7234,221.8206,220.7805,221.0138,177927.0
2021-09-29 12:30:00,227.37,227.86,227.34,227.74,136115.0,221.0235,221.4998,220.9943,221.3832,136115.0
2021-09-29 13:00:00,227.75,228.22,227.5,227.56,132459.0,221.3929,221.8498,221.1499,221.2082,132459.0
2021-09-29 13:30:00,227.57,227.58,227.07,227.51,101594.0,221.2179,221.2276,220.7319,221.1596,101594.0
2021-09-29 14:00:00,227.46,227.94,227.31,227.86,174352.0,221.111,221.5776,220.9652,221.4998,174352.0
2021-09-29 14:30:00,227.87,228.72,227.84,228.69,168445.0,221.5095,222.3358,221.4804,222.3066,168445.0
2021-09-29 15:00:00,228.72,228.84,228.08,228.09,144842.0,222.3358,222.4525,221.7137,221.7234,144842.0
2021-09-29 15:30:00,228.07,228.15,226.55,226.63,495830.0,221.7039,221.7817,220.2264,220.3041,495830.0
2021-09-30 09:30:00,227.58,228.79,226.81,226.82,401242.0,221.2276,222.4038,220.4791,220.4888,401242.0
2021-09-30 10:00:00,226.81,227.14,225.86,226.11,294650.0,220.4791,220.7999,219.5556,219.7987,294650.0
2021-09-30 10:30:00,226.08,226.23,225.21,225.48,217361.0,219.7695,219.9153,218.9238,219.1862,217361.0
2021-09-30 11:00:00,225.43,225.99,225.16,225.62,239468.0,219.1376,219.682,218.8752,219.3223,239468.0
2021-09-30 11:30:00,225.62,225.72,224.37,224.88,260289.0,219.3223,219.4195,218.1072,218.603,260289.0
2021-09-30 12:00:00,224.92,224.95,223.58,223.97,291833.0,218.6419,218.671,217.3393,217.7184,291833.0
2021-09-30 12:30:00,223.93,224.29,223.25,223.36,222485.0,217.6795,218.0295,217.0185,217.1254,222485.0
2021-09-30 13:00:00,223.36,224.53,223.36,224.09,181880.0,217.1254,218.2628,217.1254,217.835,181880.0
2021-09-30 13:30:00,224.06,224.58,223.94,224.55,116310.0,217.8059,218.3114,217.6892,218.2822,116310.0
2021-09-30 14:00:00,224.54,225.17,224.5,224.89,176982.0,218.2725,218.8849,218.2336,218.6127,176982.0
2021-09-30 14:30:00,224.86,225.02,224.18,224.2,208175.0,218.5835,218.7391,217.9225,217.942,208175.0
2021-09-30 15:00:00,224.21,224.97,224.06,224.14,275444.0,217.9517,218.6905,217.8059,217.8836,275444.0
2021-09-30 15:30:00,224.11,224.43,222.63,222.63,816321.0,217.8545,218.1655,216.4158,216.4158,816321.0
2021-10-01 09:30:00,224.17,225.16,223.47,224.7,596026.0,217.9128,218.8752,217.2323,218.428,596026.0
2021-10-01 10:00:00,224.77,225.24,223.79,224.26,346953.0,218.4961,218.9529,217.5434,218.0003,346953.0
2021-10-01 10:30:00,224.18,224.89,223.91,224.87,252530.0,217.9225,218.6127,217.6601,218.5933,252530.0
2021-10-01 11:00:00,224.86,225.61,224.56,225.17,198091.0,218.5835,219.3126,218.2919,218.8849,198091.0
2021-10-01 11:30:00,225.21,226.27,225.07,226.17,283628.0,218.9238,219.9542,218.7877,219.857,283628.0
2021-10-01 12:00:00,226.2,227.72,226.0,227.7,342451.0,219.8861,221.3637,219.6917,221.3443,342451.0
2021-10-01 12:30:00,227.75,228.14,227.57,227.8,284696.0,221.3929,221.772,221.2179,221.4415,284696.0
2021-10-01 13:00:00,227.82,228.94,227.61,228.81,308026.0,221.4609,222.5497,221.2568,222.4233,308026.0
2021-10-01 13:30:00,228.83,229.72,228.7,229.44,279702.0,222.4427,223.3079,222.3164,223.0357,279702.0
2021-10-01 14:00:00,229.46,230.01,229.32,229.85,343370.0,223.0551,223.5898,222.9191,223.4343,343370.0
2021-10-01 14:30:00,229.84,230.94,229.69,230.82,286265.0,223.4245,224.4938,223.2787,224.3772,286265.0
2021-10-01 15:00:00,230.83,231.56,230.57,230.58,372547.0,224.3869,225.0965,224.1342,224.1439,372547.0
2021-10-01 15:30:00,230.54,231.47,230.31,230.54,771174.0,224.105,225.009,223.8814,224.105,771174.0
2021-10-04 09:30:00,230.0,230.33,226.44,226.44,614443.0,223.5801,223.9009,220.1194,220.1194,614443.0
2021-10-04 10:00:00,226.43,226.64,222.75,223.03,639686.0,220.1097,220.3139,216.5324,216.8046,639686.0
2021-10-04 10:30:00,223.0,223.12,221.53,222.32,750540.0,216.7755,216.8921,215.3465,216.1144,750540.0
2021-10-04 11:00:00,222.33,222.67,221.29,222.41,501982.0,216.1242,216.4547,215.1132,216.2019,501982.0
2021-10-04 11:30:00,222.42,222.62,221.24,222.46,581650.0,216.2117,216.4061,215.0646,216.2505,581650.0
2021-10-04 12:00:00,222.49,222.66,221.66,221.85,269340.0,216.2797,216.445,215.4729,215.6576,269340.0
2021-10-04 12:30:00,221.82,222.21,220.81,221.43,373893.0,215.6284,216.0075,214.6466,215.2493,373893.0
2021-10-04 13:00:00,221.42,223.77,221.09,222.78,629094.0,215.2396,217.524,214.9188,216.5616,629094.0
2021-10-04 13:30:00,222.75,223.65,222.74,223.57,272405.0,216.5324,217.4073,216.5227,217.3296,272405.0
2021-10-04 14:00:00,223.54,224.96,223.4,224.3,302743.0,217.3004,218.6808,217.1643,218.0392,302743.0
2021-10-04 14:30:00,224.27,225.12,224.12,224.76,228954.0,218.01,218.8363,217.8642,218.4863,228954.0
2021-10-04 15:00:00,224.81,225.37,224.29,224.49,293657.0,218.5349,219.0793,218.0295,218.2239,293657.0
2021-10-04 15:30:00,224.51,225.21,224.11,224.74,747150.0,218.2433,218.9238,217.8545,218.4669,747150.0
2021-10-05 09:30:00,225.48,225.93,223.92,224.99,455385.0,219.1862,219.6237,217.6698,218.7099,455385.0
2021-10-05 10:00:00,224.98,227.19,224.81,227.1,313112.0,218.7002,220.8485,218.5349,220.761,313112.0
2021-10-05 10:30:00,227.15,227.24,226.41,226.84,230913.0,220.8096,220.8971,220.0903,220.5083,230913.0
2021-10-05 11:00:00,226.83,227.38,226.65,226.82,249253.0,220.4986,221.0332,220.3236,220.4888,249253.0
2021-10-05 11:30:00,226.81,227.2,226.09,226.31,341654.0,220.4791,220.8582,219.7792,219.9931,341654.0
2021-10-05 12:00:00,226.29,226.57,225.96,225.98,198747.0,219.9736,220.2458,219.6528,219.6723,198747.0
2021-10-05 12:30:00,225.97,226.1,225.58,225.82,144858.0,219.6626,219.7889,219.2834,219.5168,144858.0
2021-10-05 13:00:00,225.82,225.89,225.18,225.42,150741.0,219.5168,219.5848,218.8946,219.1279,150741.0
2021-10-05 13:30:00,225.44,225.89,225.2,225.32,166376.0,219.1474,219.5848,218.9141,219.0307,166376.0
2021-10-05 14:00:00,225.33,225.71,225.12,225.6,235731.0,219.0404,219.4098,218.8363,219.3029,235731.0
2021-10-05 14:30:00,225.6,225.89,225.38,225.42,218183.0,219.3029,219.5848,219.089,219.1279,218183.0
2021-10-05 15:00:00,225.41,225.52,225.02,225.12,215830.0,219.1182,219.2251,218.7391,218.8363,215830.0
2021-10-05 15:30:00,225.09,225.42,224.19,224.28,566562.0,218.8071,219.1279,217.9322,218.0197,566562.0
2021-10-06 09:30:00,222.04,223.82,221.51,222.54,474317.0,215.8423,217.5726,215.3271,216.3283,474317.0
2021-10-06 10:00:00,222.54,223.94,221.25,223.76,484365.0,216.3283,217.6892,215.0743,217.5143,484365.0
2021-10-06 10:30:00,223.75,224.47,223.54,223.95,343025.0,217.5045,218.2044,217.3004,217.6989,343025.0
2021-10-06 11:00:00,223.96,224.26,222.95,223.06,173927.0,217.7087,218.0003,216.7269,216.8338,173927.0
2021-10-06 11:30:00,223.12,224.35,222.89,224.24,105734.0,216.8921,218.0878,216.6685,217.9809,105734.0
2021-10-06 12:00:00,224.28,224.31,223.56,224.01,107238.0,218.0197,218.0489,217.3198,217.7573,107238.0
2021-10-06 12:30:00,223.99,224.19,223.61,223.82,82232.0,217.7378,217.9322,217.3684,217.5726,82232.0
2021-10-06 13:00:00,223.89,224.36,223.31,224.36,101069.0,217.6406,218.0975,217.0768,218.0975,101069.0
2021-10-06 13:30:00,224.36,225.25,224.27,225.12,182937.0,218.0975,218.9627,218.01,218.8363,182937.0
2021-10-06 14:00:00,225.19,226.2,224.89,226.15,175707.0,218.9043,219.8861,218.6127,219.8375,175707.0
2021-10-06 14:30:00,226.14,226.49,225.71,225.77,136941.0,219.8278,220.168,219.4098,219.4681,136941.0
2021-10-06 15:00:00,225.75,226.18,225.63,226.13,133696.0,219.4487,219.8667,219.3321,219.8181,133696.0
2021-10-06 15:30:00,226.11,226.62,225.74,226.45,399226.0,219.7987,220.2944,219.439,220.1292,399226.0
2021-10-07 09:30:00,228.91,230.88,228.49,230.05,615244.0,222.5205,224.4355,222.1122,223.6287,615244.0
2021-10-07 10:00:00,230.18,230.85,230.0,230.44,319367.0,223.7551,224.4063,223.5801,224.0078,319367.0
2021-10-07 10:30:00,230.49,230.66,229.8,230.36,222380.0,224.0564,224.2217,223.3857,223.93,222380.0
2021-10-07 11:00:00,230.35,230.37,229.28,229.51,169458.0,223.9203,223.9397,222.8802,223.1038,169458.0
2021-10-07 11:30:00,229.53,230.61,229.51,230.52,184213.0,223.1232,224.173,223.1038,224.0856,184213.0
2021-10-07 12:00:00,230.55,231.16,230.46,230.58,162220.0,224.1147,224.7077,224.0272,224.1439,162220.0
2021-10-07 12:30:00,230.59,230.72,230.4,230.6,109530.0,224.1536,224.28,223.9689,224.1633,109530.0
2021-10-07 13:00:00,230.58,230.8,230.37,230.75,103640.0,224.1439,224.3577,223.9397,224.3091,103640.0
2021-10-07 13:30:00,230.74,230.92,230.57,230.89,113638.0,224.2994,224.4744,224.1342,224.4452,113638.0
2021-10-07 14:00:00,230.86,230.86,230.34,230.49,121692.0,224.4161,224.4161,223.9106,224.0564,121692.0
2021-10-07 14:30:00,230.5,230.63,230.2,230.37,150399.0,224.0661,224.1925,223.7745,223.9397,150399.0
2021-10-07 15:00:00,230.34,230.8,230.18,230.58,145807.0,223.9106,224.3577,223.7551,224.1439,145807.0
2021-10-07 15:30:00,230.55,230.8,230.0,230.6,598601.0,224.1147,224.3577,223.5801,224.1633,598601.0
2021-10-08 09:30:00,231.0,232.74,230.98,231.41,459794.0,224.5522,226.2436,224.5327,224.9507,459794.0
2021-10-08 10:00:00,231.43,232.06,231.11,231.24,221239.0,224.9702,225.5826,224.6591,224.7855,221239.0
2021-10-08 10:30:00,231.3,232.18,231.3,231.99,219806.0,224.8438,225.6992,224.8438,225.5145,219806.0
2021-10-08 11:00:00,232.0,232.01,231.32,231.64,129679.0,225.5242,225.534,224.8632,225.1743,129679.0
2021-10-08 11:30:00,231.59,231.72,231.3,231.34,84550.0,225.1257,225.2521,224.8438,224.8827,84550.0
2021-10-08 12:00:00,231.35,231.57,230.95,230.95,91116.0,224.8924,225.1063,224.5036,224.5036,91116.0
2021-10-08 12:30:00,230.99,231.51,230.92,231.17,70945.0,224.5424,225.0479,224.4744,224.7174,70945.0
2021-10-08 13:00:00,231.18,231.2,230.28,230.6,115511.0,224.7271,224.7466,223.8523,224.1633,115511.0
2021-10-08 13:30:00,230.58,230.68,230.32,230.57,148955.0,224.1439,224.2411,223.8911,224.1342,148955.0
2021-10-08 14:00:00,230.56,231.17,230.47,231.17,89272.0,224.1244,224.7174,224.037,224.7174,89272.0
2021-10-08 14:30:00,231.18,231.26,230.59,230.7,103697.0,224.7271,224.8049,224.1536,224.2605,103697.0
2021-10-08 15:00:00,230.71,231.01,230.67,230.77,85170.0,224.2703,224.5619,224.2314,224.3286,85170.0
2021-10-08 15:30:00,230.76,230.86,230.18,230.33,304994.0,224.3189,224.4161,223.7551,223.9009,304994.0
2021-10-11 09:30:00,230.01,230.32,228.79,229.66,377742.0,223.5898,223.8911,222.4038,223.2496,377742.0
2021-10-11 10:00:00,229.67,230.01,229.09,229.37,191122.0,223.2593,223.5898,222.6955,222.9677,191122.0
2021-10-11 10:30:00,229.4,229.46,228.71,228.87,239609.0,222.9968,223.0551,222.3261,222.4816,239609.0
2021-10-11 11:00:00,228.86,229.06,228.17,228.51,198942.0,222.4719,222.6663,221.8012,222.1317,198942.0
2021-10-11 11:30:00,228.51,229.08,228.47,228.74,116809.0,222.1317,222.6858,222.0928,222.3552,116809.0
2021-10-11 12:00:00,228.74,228.78,227.91,228.48,179283.0,222.3552,222.3941,221.5484,222.1025,179283.0
2021-10-11 12:30:00,228.46,228.57,228.18,228.39,126534.0,222.0831,222.19,221.8109,222.015,126534.0
2021-10-11 13:00:00,228.32,228.32,226.15,226.27,298374.0,221.947,221.947,219.8375,219.9542,298374.0
2021-10-11 13:30:00,226.24,226.6,226.06,226.19,239968.0,219.925,220.275,219.7501,219.8764,239968.0
2021-10-11 14:00:00,226.17,226.66,225.98,226.18,245002.0,219.857,220.3333,219.6723,219.8667,245002.0
2021-10-11 14:30:00,226.2,226.33,225.86,226.11,154780.0,219.8861,220.0125,219.5556,219.7987,154780.0
2021-10-11 15:00:00,226.14,226.19,225.36,225.37,287699.0,219.8278,219.8764,219.0696,219.0793,287699.0
2021-10-11 15:30:00,225.38,225.46,224.87,225.05,689433.0,219.089,219.1668,218.5933,218.7682,689433.0
2021-10-12 09:30:00,225.56,226.22,223.09,223.1,588289.0,219.264,219.9056,216.863,216.8727,588289.0
2021-10-12 10:00:00,223.14,224.04,222.92,223.81,428282.0,216.9116,217.7864,216.6977,217.5629,428282.0
2021-10-12 10:30:00,223.85,224.54,223.4,223.92,244992.0,217.6017,218.2725,217.1643,217.6698,244992.0
2021-10-12 11:00:00,223.96,224.9,223.95,224.19,225074.0,217.7087,218.6224,217.6989,217.9322,225074.0
2021-10-12 11:30:00,224.2,224.45,223.8,224.45,206714.0,217.942,218.185,217.5531,218.185,206714.0
2021-10-12 12:00:00,224.48,225.41,224.46,224.67,200716.0,218.2142,219.1182,218.1947,218.3988,200716.0
2021-10-12 12:30:00,224.71,224.77,223.81,224.13,148557.0,218.4377,218.4961,217.5629,217.8739,148557.0
2021-10-12 13:00:00,224.12,224.48,224.06,224.33,105673.0,217.8642,218.2142,217.8059,218.0683,105673.0
2021-10-12 13:30:00,224.33,224.73,224.18,224.18,125011.0,218.0683,218.4572,217.9225,217.9225,125011.0
2021-10-12 14:00:00,224.17,225.31,224.09,224.85,140511.0,217.9128,219.021,217.835,218.5738,140511.0
2021-10-12 14:30:00,224.88,224.95,224.49,224.56,80537.0,218.603,218.671,218.2239,218.2919,80537.0
2021-10-12 15:00:00,224.62,224.69,224.26,224.64,132906.0,218.3502,218.4183,218.0003,218.3697,132906.0
2021-10-12 15:30:00,224.63,224.84,223.65,224.05,533339.0,218.36,218.5641,217.4073,217.7962,533339.0
2021-10-13 09:30:00,223.13,225.86,222.89,223.62,445029.0,216.9018,219.5556,216.6685,217.3782,445029.0
2021-10-13 10:00:00,223.59,224.07,222.48,222.62,217963.0,217.349,217.8156,216.27,216.4061,217963.0
2021-10-13 10:30:00,222.63,223.14,222.03,222.1,252125.0,216.4158,216.9116,215.8325,215.9006,252125.0
2021-10-13 11:00:00,222.09,222.51,221.06,221.2,283382.0,215.8909,216.2991,214.8896,215.0257,283382.0
2021-10-13 11:30:00,221.22,221.95,220.98,221.04,286770.0,215.0451,215.7548,214.8118,214.8702,286770.0
2021-10-13 12:00:00,221.05,221.09,218.63,219.51,1253931.0,214.8799,214.9188,212.5274,213.3829,1253931.0
2021-10-13 12:30:00,219.5,219.61,218.82,219.33,324822.0,213.3732,213.4801,212.7121,213.2079,324822.0
2021-10-13 13:00:00,219.32,220.82,219.23,220.75,344120.0,213.1982,214.6563,213.1107,214.5883,344120.0
2021-10-13 13:30:00,220.74,221.3,220.66,221.17,202931.0,214.5785,215.1229,214.5008,214.9965,202931.0
2021-10-13 14:00:00,221.16,221.97,220.95,221.58,240344.0,214.9868,215.7742,214.7827,215.3951,240344.0
2021-10-13 14:30:00,221.56,221.86,221.26,221.71,222990.0,215.3757,215.6673,215.084,215.5215,222990.0
2021-10-13 15:00:00,221.68,222.15,221.49,221.82,186204.0,215.4923,215.9492,215.3076,215.6284,186204.0
2021-10-13 15:30:00,221.83,222.53,221.82,222.51,504289.0,215.6381,216.3186,215.6284,216.2991,504289.0
2021-10-14 09:30:00,224.12,225.24,223.87,224.68,504498.0,217.8642,218.9529,217.6212,218.4086,504498.0
2021-10-14 10:00:00,224.74,225.65,224.01,224.08,326043.0,218.4669,219.3515,217.7573,217.8253,326043.0
2021-10-14 10:30:00,224.09,224.14,223.06,223.59,297164.0,217.835,217.8836,216.8338,217.349,297164.0
2021-10-14 11:00:00,223.56,224.52,223.52,224.38,295427.0,217.3198,218.253,217.2809,218.1169,295427.0
2021-10-14 11:30:00,224.39,224.64,223.94,224.64,167617.0,218.1267,218.3697,217.6892,218.3697,167617.0
2021-10-14 12:00:00,224.6,224.84,224.2,224.38,147226.0,218.3308,218.5641,217.942,218.1169,147226.0
2021-10-14 12:30:00,224.4,224.44,224.08,224.4,110134.0,218.1364,218.1753,217.8253,218.1364,110134.0
2021-10-14 13:00:00,224.39,224.53,223.95,224.17,169046.0,218.1267,218.2628,217.6989,217.9128,169046.0
2021-10-14 13:30:00,224.18,225.13,224.18,224.87,217520.0,217.9225,218.846,217.9225,218.5933,217520.0
2021-10-14 14:00:00,224.87,224.92,224.46,224.9,105548.0,218.5933,218.6419,218.1947,218.6224,105548.0
2021-10-14 14:30:00,224.9,225.22,224.78,225.22,135393.0,218.6224,218.9335,218.5058,218.9335,135393.0
2021-10-14 15:00:00,225.21,225.35,224.86,225.25,175311.0,218.9238,219.0599,218.5835,218.9627,175311.0
2021-10-14 15:30:00,225.25,225.38,224.87,225.07,451798.0,218.9627,219.089,218.5933,218.7877,451798.0
2021-10-15 09:30:00,227.22,230.74,226.73,230.08,1024861.0,220.8777,224.2994,220.4013,223.6578,1024861.0
2021-10-15 10:00:00,230.08,230.33,229.11,229.16,387955.0,223.6578,223.9009,222.7149,222.7635,387955.0
2021-10-15 10:30:00,229.18,230.34,229.18,229.92,237593.0,222.783,223.9106,222.783,223.5023,237593.0
2021-10-15 11:00:00,229.91,229.96,229.48,229.83,161473.0,223.4926,223.5412,223.0746,223.4148,161473.0
2021-10-15 11:30:00,229.83,229.95,229.53,229.93,168613.0,223.4148,223.5315,223.1232,223.512,168613.0
2021-10-15 12:00:00,229.91,230.78,229.9,230.25,137927.0,223.4926,224.3383,223.4829,223.8231,137927.0
2021-10-15 12:30:00,230.26,230.37,229.92,230.04,133184.0,223.8328,223.9397,223.5023,223.619,133184.0
2021-10-15 13:00:00,230.04,230.12,229.83,229.9,120152.0,223.619,223.6967,223.4148,223.4829,120152.0
2021-10-15 13:30:00,229.92,230.01,229.72,229.86,98519.0,223.5023,223.5898,223.3079,223.444,98519.0
2021-10-15 14:00:00,229.9,230.45,229.88,230.45,208483.0,223.4829,224.0175,223.4634,224.0175,208483.0
2021-10-15 14:30:00,230.45,230.67,230.15,230.65,174569.0,224.0175,224.2314,223.7259,224.2119,174569.0
2021-10-15 15:00:00,230.63,230.84,230.27,230.81,211030.0,224.1925,224.3966,223.8425,224.3675,211030.0
2021-10-15 15:30:00,230.8,231.09,230.58,230.97,653274.0,224.3577,224.6397,224.1439,224.523,653274.0
2021-10-18 09:30:00,230.18,230.27,228.14,229.55,492894.0,223.7551,223.8425,221.772,223.1426,492894.0
2021-10-18 10:00:00,229.54,229.95,229.2,229.46,238022.0,223.1329,223.5315,222.8024,223.0551,238022.0
2021-10-18 10:30:00,229.48,230.02,229.38,229.73,186642.0,223.0746,223.5995,222.9774,223.3176,186642.0
2021-10-18 11:00:00,229.71,231.69,229.66,231.09,310276.0,223.2982,225.2229,223.2496,224.6397,310276.0
2021-10-18 11:30:00,231.07,231.45,230.7,231.39,140571.0,224.6202,224.9896,224.2605,224.9313,140571.0
2021-10-18 12:00:00,231.36,231.5,231.12,231.19,135168.0,224.9021,225.0382,224.6688,224.7369,135168.0
2021-10-18 12:30:00,231.21,231.62,231.14,231.59,112300.0,224.7563,225.1549,224.6883,225.1257,112300.0
2021-10-18 13:00:00,231.58,232.76,231.5,232.54,226541.0,225.116,226.263,225.0382,226.0492,226541.0
2021-10-18 13:30:00,232.54,232.59,232.19,232.24,129692.0,226.0492,226.0978,225.7089,225.7576,129692.0
2021-10-18 14:00:00,232.23,232.23,231.9,232.0,252154.0,225.7478,225.7478,225.427,225.5242,252154.0
2021-10-18 14:30:00,231.99,231.99,231.15,231.18,216337.0,225.5145,225.5145,224.698,224.7271,216337.0
2021-10-18 15:00:00,231.15,231.18,230.67,230.74,242848.0,224.698,224.7271,224.2314,224.2994,242848.0
2021-10-18 15:30:00,230.73,230.87,230.37,230.69,672812.0,224.2897,224.4258,223.9397,224.2508,672812.0
2021-10-19 09:30:00,231.95,232.13,230.68,231.36,359387.0,225.4756,225.6506,224.2411,224.9021,359387.0
2021-10-19 10:00:00,231.31,233.05,231.21,232.9,213046.0,224.8535,226.5449,224.7563,226.3991,213046.0
2021-10-19 10:30:00,232.9,232.9,231.64,231.83,349599.0,226.3991,226.3991,225.1743,225.359,349599.0
2021-10-19 11:00:00,231.91,232.89,231.9,232.86,222385.0,225.4368,226.3894,225.427,226.3602,222385.0
2021-10-19 11:30:00,232.84,232.9,232.31,232.33,132922.0,226.3408,226.3991,225.8256,225.845,132922.0
2021-10-19 12:00:00,232.34,232.44,232.1,232.39,97800.0,225.8548,225.952,225.6215,225.9034,97800.0
2021-10-19 12:30:00,232.38,233.11,232.38,233.07,152140.0,225.8936,226.6033,225.8936,226.5644,152140.0
2021-10-19 13:00:00,233.06,233.1,232.57,232.72,136833.0,226.5547,226.5935,226.0783,226.2242,136833.0
2021-10-19 13:30:00,232.72,233.1,232.57,233.1,139498.0,226.2242,226.5935,226.0783,226.5935,139498.0
2021-10-19 14:00:00,233.1,233.23,232.93,233.13,118955.0,226.5935,226.7199,226.4283,226.6227,118955.0
2021-10-19 14:30:00,233.12,233.19,232.75,233.07,170239.0,226.613,226.681,226.2533,226.5644,170239.0
2021-10-19 15:00:00,233.06,233.64,233.03,233.42,204918.0,226.5547,227.1185,226.5255,226.9046,204918.0
2021-10-19 15:30:00,233.4,233.64,233.18,233.62,506600.0,226.8852,227.1185,226.6713,227.099,506600.0
2021-10-20 09:30:00,233.46,233.8,231.9,232.89,330613.0,226.9435,227.274,225.427,226.3894,330613.0
2021-10-20 10:00:00,232.83,232.86,231.94,232.05,179960.0,226.3311,226.3602,225.4659,225.5729,179960.0
2021-10-20 10:30:00,232.02,232.09,231.33,231.76,208301.0,225.5437,225.6117,224.873,225.2909,208301.0
2021-10-20 11:00:00,231.76,232.21,231.35,231.4,308917.0,225.2909,225.7284,224.8924,224.941,308917.0
2021-10-20 11:30:00,231.47,232.05,231.31,231.91,137452.0,225.009,225.5729,224.8535,225.4368,137452.0
2021-10-20 12:00:00,231.92,232.15,231.73,232.12,102046.0,225.4465,225.6701,225.2618,225.6409,102046.0
2021-10-20 12:30:00,232.12,232.37,231.98,232.31,124985.0,225.6409,225.8839,225.5048,225.8256,124985.0
2021-10-20 13:00:00,232.29,232.29,231.42,232.03,130040.0,225.8062,225.8062,224.9604,225.5534,130040.0
2021-10-20 13:30:00,232.0,232.2,231.79,231.84,69901.0,225.5242,225.7187,225.3201,225.3687,69901.0
2021-10-20 14:00:00,231.76,232.25,231.76,232.03,115534.0,225.2909,225.7673,225.2909,225.5534,115534.0
2021-10-20 14:30:00,232.04,232.37,232.03,232.22,94412.0,225.5631,225.8839,225.5534,225.7381,94412.0
2021-10-20 15:00:00,232.22,232.28,231.98,232.11,165815.0,225.7381,225.7964,225.5048,225.6312,165815.0
2021-10-20 15:30:00,232.1,232.1,231.31,231.52,536507.0,225.6215,225.6215,224.8535,225.0576,536507.0
2021-10-21 09:30:00,230.7,230.83,226.3,227.88,876253.0,224.2605,224.3869,219.9834,221.5192,876253.0
2021-10-21 10:00:00,227.87,229.56,227.7,229.56,382057.0,221.5095,223.1524,221.3443,223.1524,382057.0
2021-10-21 10:30:00,229.55,230.37,229.03,229.87,267199.0,223.1426,223.9397,222.6372,223.4537,267199.0
2021-10-21 11:00:00,229.97,230.1,229.08,229.23,219414.0,223.5509,223.6773,222.6858,222.8316,219414.0
2021-10-21 11:30:00,229.28,229.68,229.06,229.15,149967.0,222.8802,223.269,222.6663,222.7538,149967.0
2021-10-21 12:00:00,229.16,229.67,229.16,229.49,101303.0,222.7635,223.2593,222.7635,223.0843,101303.0
2021-10-21 12:30:00,229.45,229.69,229.3,229.53,97974.0,223.0454,223.2787,222.8996,223.1232,97974.0
2021-10-21 13:00:00,229.51,229.65,229.4,229.61,83833.0,223.1038,223.2398,222.9968,223.201,83833.0
2021-10-21 13:30:00,229.59,229.69,229.36,229.54,152956.0,223.1815,223.2787,222.9579,223.1329,152956.0
2021-10-21 14:00:00,229.54,229.76,229.31,229.31,217736.0,223.1329,223.3468,222.9093,222.9093,217736.0
2021-10-21 14:30:00,229.29,229.72,229.29,229.71,96025.0,222.8899,223.3079,222.8899,223.2982,96025.0
2021-10-21 15:00:00,229.73,230.16,229.71,229.95,114273.0,223.3176,223.7356,223.2982,223.5315,114273.0
2021-10-21 15:30:00,229.99,230.34,229.66,230.23,379537.0,223.5704,223.9106,223.2496,223.8037,379537.0
2021-10-22 09:30:00,230.29,232.82,230.11,231.34,424483.0,223.862,226.3214,223.687,224.8827,424483.0
2021-10-22 10:00:00,231.37,231.63,230.67,230.99,153214.0,224.9118,225.1646,224.2314,224.5424,153214.0
2021-10-22 10:30:00,231.05,231.05,230.19,230.55,155665.0,224.6008,224.6008,223.7648,224.1147,155665.0
2021-10-22 11:00:00,230.48,230.62,229.07,229.08,237658.0,224.0467,224.1828,222.676,222.6858,237658.0
2021-10-22 11:30:00,229.01,229.51,228.71,229.12,151161.0,222.6177,223.1038,222.3261,222.7246,151161.0
2021-10-22 12:00:00,229.1,229.84,228.82,229.7,111109.0,222.7052,223.4245,222.433,223.2884,111109.0
2021-10-22 12:30:00,229.69,230.18,229.59,229.88,101077.0,223.2787,223.7551,223.1815,223.4634,101077.0
2021-10-22 13:00:00,229.88,230.4,229.7,230.29,99779.0,223.4634,223.9689,223.2884,223.862,99779.0
2021-10-22 13:30:00,230.27,230.52,230.18,230.23,56663.0,223.8425,224.0856,223.7551,223.8037,56663.0
2021-10-22 14:00:00,230.24,230.8,230.23,230.79,87412.0,223.8134,224.3577,223.8037,224.348,87412.0
2021-10-22 14:30:00,230.8,231.36,230.75,230.91,136352.0,224.3577,224.9021,224.3091,224.4647,136352.0
2021-10-22 15:00:00,230.9,230.97,230.54,230.69,120879.0,224.455,224.523,224.105,224.2508,120879.0
2021-10-22 15:30:00,230.71,231.41,230.71,231.25,372557.0,224.2703,224.9507,224.2703,224.7952,372557.0
2021-10-25 09:30:00,233.45,234.86,232.91,233.4,607264.0,226.9338,228.3044,226.4088,226.8852,607264.0
2021-10-25 10:00:00,233.5,233.69,232.54,232.78,253526.0,226.9824,227.1671,226.0492,226.2825,253526.0
2021-10-25 10:30:00,232.79,233.35,232.29,233.26,218129.0,226.2922,226.8366,225.8062,226.7491,218129.0
2021-10-25 11:00:00,233.25,234.07,233.16,233.98,151223.0,226.7394,227.5365,226.6519,227.449,151223.0
2021-10-25 11:30:00,233.95,233.95,233.08,233.32,163702.0,227.4198,227.4198,226.5741,226.8074,163702.0
2021-10-25 12:00:00,233.32,233.84,233.2,233.74,114715.0,226.8074,227.3129,226.6908,227.2157,114715.0
2021-10-25 12:30:00,233.77,233.99,233.58,233.74,105922.0,227.2448,227.4587,227.0601,227.2157,105922.0
2021-10-25 13:00:00,233.78,234.06,233.61,233.74,113454.0,227.2546,227.5267,227.0893,227.2157,113454.0
2021-10-25 13:30:00,233.75,234.19,233.67,234.17,144250.0,227.2254,227.6531,227.1476,227.6337,144250.0
2021-10-25 14:00:00,234.17,234.47,234.05,234.46,176678.0,227.6337,227.9253,227.517,227.9156,176678.0
2021-10-25 14:30:00,234.46,234.74,234.29,234.59,225634.0,227.9156,228.1878,227.7503,228.042,225634.0
2021-10-25 15:00:00,234.59,234.78,234.43,234.65,223090.0,228.042,228.2267,227.8864,228.1003,223090.0
2021-10-25 15:30:00,234.66,234.66,233.77,234.14,505048.0,228.11,228.11,227.2448,227.6045,505048.0
2021-10-26 09:30:00,235.53,236.96,234.29,234.63,643851.0,228.9557,230.3458,227.7503,228.0808,643851.0
2021-10-26 10:00:00,234.64,235.28,234.11,235.02,326020.0,228.0906,228.7127,227.5754,228.46,326020.0
2021-10-26 10:30:00,234.99,235.16,234.41,234.74,302361.0,228.4308,228.596,227.867,228.1878,302361.0
2021-10-26 11:00:00,234.71,234.91,234.15,234.65,265152.0,228.1586,228.353,227.6142,228.1003,265152.0
2021-10-26 11:30:00,234.69,234.69,232.9,233.22,272364.0,228.1392,228.1392,226.3991,226.7102,272364.0
2021-10-26 12:00:00,233.19,233.28,232.5,232.73,208142.0,226.681,226.7685,226.0103,226.2339,208142.0
2021-10-26 12:30:00,232.75,232.87,232.24,232.45,209133.0,226.2533,226.37,225.7576,225.9617,209133.0
2021-10-26 13:00:00,232.44,232.44,231.67,232.05,170621.0,225.952,225.952,225.2035,225.5729,170621.0
2021-10-26 13:30:00,232.06,232.92,232.03,232.23,272042.0,225.5826,226.4186,225.5534,225.7478,272042.0
2021-10-26 14:00:00,232.25,232.5,231.33,231.71,235774.0,225.7673,226.0103,224.873,225.2423,235774.0
2021-10-26 14:30:00,231.71,232.39,231.53,232.37,223323.0,225.2423,225.9034,225.0674,225.8839,223323.0
2021-10-26 15:00:00,232.38,232.87,232.37,232.51,297321.0,225.8936,226.37,225.8839,226.02,297321.0
2021-10-26 15:30:00,232.53,232.66,231.63,231.64,722251.0,226.0395,226.1658,225.1646,225.1743,722251.0
2021-10-27 09:30:00,224.75,224.75,218.55,222.29,3123038.0,218.4766,218.4766,212.4497,216.0853,3123038.0
2021-10-27 10:00:00,222.23,222.82,221.16,222.15,1010079.0,216.027,216.6005,214.9868,215.9492,1010079.0
2021-10-27 10:30:00,222.17,222.52,220.29,220.54,931385.0,215.9686,216.3089,214.1411,214.3841,931385.0
2021-10-27 11:00:00,220.46,220.92,219.11,219.41,851449.0,214.3064,214.7535,212.994,213.2857,851449.0
2021-10-27 11:30:00,219.41,219.84,218.5,219.56,1280929.0,213.2857,213.7037,212.4011,213.4315,1280929.0
2021-10-27 12:00:00,219.57,219.81,218.9,219.16,639449.0,213.4412,213.6745,212.7899,213.0426,639449.0
2021-10-27 12:30:00,219.13,219.85,218.77,219.31,711755.0,213.0135,213.7134,212.6635,213.1885,711755.0
2021-10-27 13:00:00,219.31,220.35,219.13,219.58,761897.0,213.1885,214.1994,213.0135,213.4509,761897.0
2021-10-27 13:30:00,219.54,219.98,219.21,219.58,651164.0,213.412,213.8398,213.0913,213.4509,651164.0
2021-10-27 14:00:00,219.57,219.59,216.38,216.99,1537513.0,213.4412,213.4606,210.3402,210.9332,1537513.0
2021-10-27 14:30:00,217.03,218.14,216.4,217.21,1137027.0,210.9721,212.0511,210.3597,211.1471,1137027.0
2021-10-27 15:00:00,217.19,217.33,216.36,216.56,1115984.0,211.1276,211.2637,210.3208,210.5152,1115984.0
2021-10-27 15:30:00,216.55,217.41,215.66,215.78,2590235.0,210.5055,211.3415,209.6403,209.757,2590235.0
2021-10-28 09:30:00,219.25,219.99,214.59,216.43,2053256.0,213.1301,213.8495,208.6002,210.3889,2053256.0
2021-10-28 10:00:00,216.42,217.48,213.98,214.07,943552.0,210.3791,211.4095,208.0072,208.0947,943552.0
2021-10-28 10:30:00,214.08,214.63,213.16,213.62,1005179.0,208.1044,208.6391,207.2101,207.6573,1005179.0
2021-10-28 11:00:00,213.63,214.05,212.24,212.7,1237412.0,207.667,208.0753,206.3158,206.763,1237412.0
2021-10-28 11:30:00,212.77,213.16,211.82,212.09,734465.0,206.831,207.2101,205.9075,206.17,734465.0
2021-10-28 12:00:00,212.08,213.92,211.81,212.83,983628.0,206.1603,207.9489,205.8978,206.8893,983628.0
2021-10-28 12:30:00,212.83,213.32,212.03,212.32,736338.0,206.8893,207.3657,206.1117,206.3936,736338.0
2021-10-28 13:00:00,212.34,212.58,211.55,211.63,659392.0,206.413,206.6463,205.6451,205.7228,659392.0
2021-10-28 13:30:00,211.64,211.77,210.79,210.95,771209.0,205.7326,205.8589,204.9063,205.0618,771209.0
2021-10-28 14:00:00,210.95,211.98,210.93,211.35,688045.0,205.0618,206.0631,205.0424,205.4506,688045.0
2021-10-28 14:30:00,211.35,211.44,210.13,210.18,1263913.0,205.4506,205.5381,204.2647,204.3133,1263913.0
2021-10-28 15:00:00,210.18,211.47,209.82,210.0,2080658.0,204.3133,205.5673,203.9634,204.1383,2080658.0
2021-10-28 15:30:00,210.0,210.63,209.01,209.88,3063736.0,204.1383,204.7507,203.176,204.0217,3063736.0
2021-10-29 09:30:00,209.21,213.04,208.54,212.47,2328176.0,203.3704,207.0935,202.7191,206.5394,2328176.0
2021-10-29 10:00:00,212.46,213.67,212.18,212.27,838955.0,206.5297,207.7059,206.2575,206.345,838955.0
2021-10-29 10:30:00,212.3,213.05,211.36,212.58,544475.0,206.3741,207.1032,205.4604,206.6463,544475.0
2021-10-29 11:00:00,212.59,213.59,212.5,213.2,452131.0,206.656,207.6281,206.5685,207.249,452131.0
2021-10-29 11:30:00,213.23,213.51,212.26,212.79,367359.0,207.2782,207.5504,206.3352,206.8505,367359.0
2021-10-29 12:00:00,212.75,213.19,212.28,212.85,348577.0,206.8116,207.2393,206.3547,206.9088,348577.0
2021-10-29 12:30:00,212.87,212.95,211.45,211.55,412865.0,206.9282,207.006,205.5479,205.6451,412865.0
2021-10-29 13:00:00,211.52,212.09,210.98,211.03,339882.0,205.6159,206.17,205.091,205.1396,339882.0
2021-10-29 13:30:00,211.01,211.83,211.01,211.83,557087.0,205.1201,205.9172,205.1201,205.9172,557087.0
2021-10-29 14:00:00,211.81,212.36,211.68,212.31,413994.0,205.8978,206.4325,205.7714,206.3839,413994.0
2021-10-29 14:30:00,212.32,212.6,212.17,212.41,304449.0,206.3936,206.6658,206.2478,206.4811,304449.0
2021-10-29 15:00:00,212.42,212.52,211.61,211.64,558103.0,206.4908,206.588,205.7034,205.7326,558103.0
2021-10-29 15:30:00,211.63,211.95,211.12,211.83,1795238.0,205.7228,206.0339,205.2271,205.9172,1795238.0
2021-11-01 09:30:00,213.49,215.25,212.44,214.02,1381847.0,207.5309,209.2418,206.5102,208.0461,1381847.0
2021-11-01 10:00:00,213.98,214.87,213.48,214.7,984254.0,208.0072,208.8724,207.5212,208.7071,984254.0
2021-11-01 10:30:00,214.73,214.76,213.56,213.96,498564.0,208.7363,208.7655,207.599,207.9878,498564.0
2021-11-01 11:00:00,213.94,214.17,213.02,213.63,453064.0,207.9684,208.1919,207.074,207.667,453064.0
2021-11-01 11:30:00,213.61,213.9,212.9,212.96,518809.0,207.6476,207.9295,206.9574,207.0157,518809.0
2021-11-01 12:00:00,212.96,213.04,211.98,212.03,685314.0,207.0157,207.0935,206.0631,206.1117,685314.0
2021-11-01 12:30:00,212.02,212.43,211.67,212.12,484426.0,206.1019,206.5005,205.7617,206.1992,484426.0
2021-11-01 13:00:00,212.14,212.86,211.63,211.72,535898.0,206.2186,206.9185,205.7228,205.8103,535898.0
2021-11-01 13:30:00,211.72,211.87,211.45,211.59,513848.0,205.8103,205.9561,205.5479,205.6839,513848.0
2021-11-01 14:00:00,211.57,212.48,211.57,212.36,529550.0,205.6645,206.5491,205.6645,206.4325,529550.0
2021-11-01 14:30:00,212.34,212.45,212.01,212.24,440142.0,206.413,206.5199,206.0922,206.3158,440142.0
2021-11-01 15:00:00,212.23,213.37,211.86,213.35,589332.0,206.3061,207.4143,205.9464,207.3948,589332.0
2021-11-01 15:30:00,213.35,213.39,212.03,212.47,1201925.0,207.3948,207.4337,206.1117,206.5394,1201925.0
2021-11-02 09:30:00,213.16,213.35,209.5,209.63,1254411.0,207.2101,207.3948,203.6523,203.7787,1254411.0
2021-11-02 10:00:00,209.66,210.24,208.73,208.75,948752.0,203.8078,204.3716,202.9038,202.9232,948752.0
2021-11-02 10:30:00,208.75,209.25,207.91,208.95,1256781.0,202.9232,203.4093,202.1067,203.1176,1256781.0
2021-11-02 11:00:00,208.95,209.64,208.63,209.64,579496.0,203.1176,203.7884,202.8066,203.7884,579496.0
2021-11-02 11:30:00,209.65,209.98,208.61,209.08,872735.0,203.7981,204.1189,202.7871,203.244,872735.0
2021-11-02 12:00:00,209.05,209.85,208.75,209.68,419956.0,203.2148,203.9925,202.9232,203.8273,419956.0
2021-11-02 12:30:00,209.68,209.99,209.26,209.32,409624.0,203.8273,204.1286,203.419,203.4773,409624.0
2021-11-02 13:00:00,209.32,209.49,208.55,208.6,546893.0,203.4773,203.6426,202.7288,202.7774,546893.0
2021-11-02 13:30:00,208.57,208.66,208.04,208.27,705855.0,202.7482,202.8357,202.233,202.4566,705855.0
2021-11-02 14:00:00,208.27,208.34,207.82,208.25,589289.0,202.4566,202.5247,202.0192,202.4372,589289.0
2021-11-02 14:30:00,208.26,208.75,208.07,208.53,768530.0,202.4469,202.9232,202.2622,202.7094,768530.0
2021-11-02 15:00:00,208.52,209.94,208.41,209.92,562713.0,202.6996,204.08,202.5927,204.0606,562713.0
2021-11-02 15:30:00,209.93,209.98,209.01,209.14,1082281.0,204.0703,204.1189,203.176,203.3023,1082281.0
2021-11-03 09:30:00,209.69,210.15,208.12,208.62,1146653.0,203.837,204.2841,202.3108,202.7968,1146653.0
2021-11-03 10:00:00,208.65,209.07,207.08,208.02,904680.0,202.826,203.2343,201.2998,202.2136,904680.0
2021-11-03 10:30:00,208.03,208.31,207.24,207.7,595713.0,202.2233,202.4955,201.4554,201.9025,595713.0
2021-11-03 11:00:00,207.64,208.14,206.73,208.09,563017.0,201.8442,202.3302,200.9596,202.2816,563017.0
2021-11-03 11:30:00,208.07,208.28,207.56,208.08,481425.0,202.2622,202.4663,201.7664,202.2719,481425.0
2021-11-03 12:00:00,208.05,208.56,207.92,208.2,384168.0,202.2428,202.7385,202.1164,202.3886,384168.0
2021-11-03 12:30:00,208.19,208.42,207.77,207.83,258152.0,202.3789,202.6024,201.9706,202.0289,258152.0
2021-11-03 13:00:00,207.86,208.0,207.61,207.97,255906.0,202.0581,202.1942,201.815,202.165,255906.0
2021-11-03 13:30:00,207.97,208.05,207.65,207.86,252359.0,202.165,202.2428,201.8539,202.0581,252359.0
2021-11-03 14:00:00,207.85,208.25,207.69,208.14,595851.0,202.0483,202.4372,201.8928,202.3302,595851.0
2021-11-03 14:30:00,208.15,208.64,207.92,208.25,609032.0,202.34,202.8163,202.1164,202.4372,609032.0
2021-11-03 15:00:00,208.26,208.9,208.19,208.66,703939.0,202.4469,203.069,202.3789,202.8357,703939.0
2021-11-03 15:30:00,208.66,208.8,207.92,207.97,1446025.0,202.8357,202.9718,202.1164,202.165,1446025.0
2021-11-04 09:30:00,209.16,212.36,208.53,211.76,1079976.0,203.3218,206.4325,202.7094,205.8492,1079976.0
2021-11-04 10:00:00,211.8,211.8,209.59,209.93,443636.0,205.8881,205.8881,203.7398,204.0703,443636.0
2021-11-04 10:30:00,209.92,210.88,209.5,210.04,680796.0,204.0606,204.9938,203.6523,204.1772,680796.0
2021-11-04 11:00:00,209.99,210.38,208.9,208.91,493481.0,204.1286,204.5077,203.069,203.0788,493481.0
2021-11-04 11:30:00,208.91,209.22,207.93,208.21,648769.0,203.0788,203.3801,202.1261,202.3983,648769.0
2021-11-04 12:00:00,208.21,209.42,208.19,209.31,562782.0,202.3983,203.5745,202.3789,203.4676,562782.0
2021-11-04 12:30:00,209.31,209.78,209.01,209.13,748655.0,203.4676,203.9245,203.176,203.2926,748655.0
2021-11-04 13:00:00,209.12,209.46,208.69,208.77,315071.0,203.2829,203.6134,202.8649,202.9427,315071.0
2021-11-04 13:30:00,208.77,209.52,208.63,209.51,289749.0,202.9427,203.6717,202.8066,203.662,289749.0
2021-11-04 14:00:00,209.49,209.89,209.22,209.36,366067.0,203.6426,204.0314,203.3801,203.5162,366067.0
2021-11-04 14:30:00,209.36,209.54,208.19,208.28,416591.0,203.5162,203.6912,202.3789,202.4663,416591.0
2021-11-04 15:00:00,208.29,208.79,208.13,208.57,543184.0,202.4761,202.9621,202.3205,202.7482,543184.0
2021-11-04 15:30:00,208.56,208.8,207.87,208.8,1301567.0,202.7385,202.9718,202.0678,202.9718,1301567.0
2021-11-05 09:30:00,211.95,214.4,211.36,214.22,1925094.0,206.0339,208.4155,205.4604,208.2405,1925094.0
2021-11-05 10:00:00,214.17,215.18,213.67,215.14,833029.0,208.1919,209.1737,207.7059,209.1349,833029.0
2021-11-05 10:30:00,215.14,216.54,214.71,216.25,905643.0,209.1349,210.4958,208.7169,210.2139,905643.0
2021-11-05 11:00:00,216.27,217.47,215.98,216.01,1008698.0,210.2333,211.3998,209.9514,209.9806,1008698.0
2021-11-05 11:30:00,216.0,217.19,216.0,216.89,449876.0,209.9709,211.1276,209.9709,210.836,449876.0
2021-11-05 12:00:00,216.87,217.63,216.67,217.26,441465.0,210.8166,211.5554,210.6222,211.1957,441465.0
2021-11-05 12:30:00,217.19,217.58,216.77,216.81,449827.0,211.1276,211.5068,210.7194,210.7582,449827.0
2021-11-05 13:00:00,216.78,217.04,215.79,215.97,448654.0,210.7291,210.9818,209.7667,209.9417,448654.0
2021-11-05 13:30:00,215.96,216.2,215.04,215.66,393891.0,209.932,210.1653,209.0376,209.6403,393891.0
2021-11-05 14:00:00,215.65,216.57,215.56,216.43,259869.0,209.6306,210.5249,209.5431,210.3889,259869.0
2021-11-05 14:30:00,216.41,216.63,216.04,216.59,512818.0,210.3694,210.5833,210.0097,210.5444,512818.0
2021-11-05 15:00:00,216.61,216.86,216.12,216.54,743372.0,210.5638,210.8068,210.0875,210.4958,743372.0
2021-11-05 15:30:00,216.55,217.13,216.09,216.67,1459229.0,210.5055,211.0693,210.0583,210.6222,1459229.0
2021-11-08 09:30:00,218.37,220.75,218.15,219.68,1337233.0,212.2747,214.5883,212.0608,213.5481,1337233.0
2021-11-08 10:00:00,219.69,221.46,219.65,221.06,771906.0,213.5579,215.2784,213.519,214.8896,771906.0
2021-11-08 10:30:00,221.07,221.61,219.81,220.8,624194.0,214.8993,215.4243,213.6745,214.6369,624194.0
2021-11-08 11:00:00,220.82,221.08,219.32,219.82,429971.0,214.6563,214.9091,213.1982,213.6842,429971.0
2021-11-08 11:30:00,219.77,219.91,218.96,219.33,352798.0,213.6356,213.7717,212.8482,213.2079,352798.0
2021-11-08 12:00:00,219.34,219.59,218.6,219.36,332213.0,213.2176,213.4606,212.4983,213.2371,332213.0
2021-11-08 12:30:00,219.39,219.99,219.31,219.95,215886.0,213.2662,213.8495,213.1885,213.8106,215886.0
2021-11-08 13:00:00,219.96,220.34,219.7,219.81,260998.0,213.8203,214.1897,213.5676,213.6745,260998.0
2021-11-08 13:30:00,219.8,220.47,219.75,220.19,271759.0,213.6648,214.3161,213.6162,214.0439,271759.0
2021-11-08 14:00:00,220.19,220.35,219.82,219.89,170226.0,214.0439,214.1994,213.6842,213.7523,170226.0
2021-11-08 14:30:00,219.9,220.47,219.86,220.46,233130.0,213.762,214.3161,213.7231,214.3064,233130.0
2021-11-08 15:00:00,220.45,220.59,220.09,220.13,423514.0,214.2966,214.4327,213.9467,213.9856,423514.0
2021-11-08 15:30:00,220.14,220.74,219.21,220.54,1314607.0,213.9953,214.5785,213.0913,214.3841,1314607.0
2021-11-09 09:30:00,219.69,220.41,214.3,214.39,1299125.0,213.5579,214.2578,208.3183,208.4058,1299125.0
2021-11-09 10:00:00,214.37,214.84,213.18,213.51,933736.0,208.3864,208.8432,207.2296,207.5504,933736.0
2021-11-09 10:30:00,213.52,215.33,213.32,214.87,509278.0,207.5601,209.3196,207.3657,208.8724,509278.0
2021-11-09 11:00:00,214.89,215.73,214.59,215.09,417387.0,208.8918,209.7084,208.6002,209.0863,417387.0
2021-11-09 11:30:00,215.1,215.36,214.12,214.17,330255.0,209.096,209.3487,208.1433,208.1919,330255.0
2021-11-09 12:00:00,214.16,214.54,213.52,213.6,316272.0,208.1822,208.5516,207.5601,207.6378,316272.0
2021-11-09 12:30:00,213.58,214.12,213.19,213.62,501425.0,207.6184,208.1433,207.2393,207.6573,501425.0
2021-11-09 13:00:00,213.64,214.45,213.42,213.46,384274.0,207.6767,208.4641,207.4629,207.5018,384274.0
2021-11-09 13:30:00,213.47,213.62,213.03,213.04,300933.0,207.5115,207.6573,207.0838,207.0935,300933.0
2021-11-09 14:00:00,213.04,213.35,212.91,213.16,403671.0,207.0935,207.3948,206.9671,207.2101,403671.0
2021-11-09 14:30:00,213.16,213.7,213.11,213.59,474462.0,207.2101,207.7351,207.1615,207.6281,474462.0
2021-11-09 15:00:00,213.57,213.8,213.17,213.24,579475.0,207.6087,207.8323,207.2198,207.2879,579475.0
2021-11-09 15:30:00,213.23,213.82,212.99,213.39,1313947.0,207.2782,207.8517,207.0449,207.4337,1313947.0
2021-11-10 09:30:00,213.55,216.67,213.33,216.53,1133291.0,207.9504,210.9886,207.7361,210.8522,1133291.0
2021-11-10 10:00:00,216.58,216.95,215.46,215.78,703988.0,210.9009,211.2612,209.8103,210.1219,703988.0
2021-11-10 10:30:00,215.78,216.03,214.64,214.79,590794.0,210.1219,210.3653,209.0118,209.1579,590794.0
2021-11-10 11:00:00,214.79,215.14,214.24,214.67,431763.0,209.1579,209.4987,208.6223,209.041,431763.0
2021-11-10 11:30:00,214.69,215.71,214.59,215.22,304162.0,209.0605,210.0537,208.9631,209.5766,304162.0
2021-11-10 12:00:00,215.25,216.13,215.25,215.41,277318.0,209.6058,210.4627,209.6058,209.7616,277318.0
2021-11-10 12:30:00,215.42,215.96,215.32,215.84,239443.0,209.7713,210.2972,209.674,210.1803,239443.0
2021-11-10 13:00:00,215.82,215.92,214.27,215.05,292946.0,210.1608,210.2582,208.6515,209.411,292946.0
2021-11-10 13:30:00,215.05,215.24,214.58,214.7,267818.0,209.411,209.5961,208.9534,209.0702,267818.0
2021-11-10 14:00:00,214.72,215.2,214.27,214.56,313191.0,209.0897,209.5571,208.6515,208.9339,313191.0
2021-11-10 14:30:00,214.58,214.97,214.4,214.75,366570.0,208.9534,209.3331,208.7781,209.1189,366570.0
2021-11-10 15:00:00,214.77,216.07,214.74,215.67,418892.0,209.1384,210.4043,209.1092,210.0148,418892.0
2021-11-10 15:30:00,215.67,215.74,215.06,215.57,630664.0,210.0148,210.0829,209.4208,209.9174,630664.0
2021-11-11 09:30:00,216.47,216.78,210.7,211.42,1466123.0,210.7938,211.0957,205.1751,205.8762,1466123.0
2021-11-11 10:00:00,211.39,211.72,210.8,211.33,745826.0,205.847,206.1684,205.2725,205.7886,745826.0
2021-11-11 10:30:00,211.31,211.38,210.51,210.84,887128.0,205.7691,205.8373,204.9901,205.3114,887128.0
2021-11-11 11:00:00,210.84,211.08,210.54,210.88,763780.0,205.3114,205.5451,205.0193,205.3504,763780.0
2021-11-11 11:30:00,210.89,211.4,210.81,210.91,792676.0,205.3601,205.8567,205.2822,205.3796,792676.0
2021-11-11 12:00:00,210.91,211.11,210.63,210.77,736358.0,205.3796,205.5744,205.1069,205.2433,736358.0
2021-11-11 12:30:00,210.77,211.73,210.77,211.55,557088.0,205.2433,206.1781,205.2433,206.0028,557088.0
2021-11-11 13:00:00,211.55,211.9,211.18,211.43,449822.0,206.0028,206.3436,205.6425,205.886,449822.0
2021-11-11 13:30:00,211.42,211.52,210.66,211.04,464577.0,205.8762,205.9736,205.1362,205.5062,464577.0
2021-11-11 14:00:00,211.04,211.15,210.82,210.88,441189.0,205.5062,205.6133,205.292,205.3504,441189.0
2021-11-11 14:30:00,210.89,211.09,210.39,210.4,665804.0,205.3601,205.5549,204.8732,204.883,665804.0
2021-11-11 15:00:00,210.39,210.81,210.3,210.32,553042.0,204.8732,205.2822,204.7856,204.8051,553042.0
2021-11-11 15:30:00,210.34,210.92,210.16,210.41,1210779.0,204.8245,205.3893,204.6493,204.8927,1210779.0
2021-11-12 09:30:00,211.43,213.2,211.43,212.18,798630.0,205.886,207.6096,205.886,206.6163,798630.0
2021-11-12 10:00:00,212.16,212.98,212.0,212.34,416741.0,206.5968,207.3953,206.441,206.7721,416741.0
2021-11-12 10:30:00,212.34,212.89,211.9,212.88,233171.0,206.7721,207.3077,206.3436,207.2979,233171.0
2021-11-12 11:00:00,212.88,213.22,212.45,212.76,312147.0,207.2979,207.629,206.8792,207.1811,312147.0
2021-11-12 11:30:00,212.77,213.4,212.75,213.28,333535.0,207.1908,207.8043,207.1714,207.6875,333535.0
2021-11-12 12:00:00,213.29,213.58,212.82,212.82,270995.0,207.6972,207.9796,207.2395,207.2395,270995.0
2021-11-12 12:30:00,212.82,212.84,212.18,212.35,235282.0,207.2395,207.259,206.6163,206.7818,235282.0
2021-11-12 13:00:00,212.35,212.48,211.95,212.11,321444.0,206.7818,206.9084,206.3923,206.5481,321444.0
2021-11-12 13:30:00,212.14,212.78,212.13,212.74,188467.0,206.5773,207.2006,206.5676,207.1616,188467.0
2021-11-12 14:00:00,212.75,213.2,212.54,212.61,361211.0,207.1714,207.6096,206.9669,207.035,361211.0
2021-11-12 14:30:00,212.64,212.64,212.29,212.31,389801.0,207.0642,207.0642,206.7234,206.7429,389801.0
2021-11-12 15:00:00,212.35,212.8,212.31,212.55,209688.0,206.7818,207.22,206.7429,206.9766,209688.0
2021-11-12 15:30:00,212.56,212.67,211.97,212.1,925461.0,206.9863,207.0934,206.4118,206.5384,925461.0
2021-11-15 09:30:00,213.62,216.4,213.2,215.54,1077730.0,208.0185,210.7256,207.6096,209.8882,1077730.0
2021-11-15 10:00:00,215.5,215.87,214.31,214.53,660463.0,209.8492,210.2095,208.6904,208.9047,660463.0
2021-11-15 10:30:00,214.51,214.92,214.11,214.18,373022.0,208.8852,209.2844,208.4957,208.5639,373022.0
2021-11-15 11:00:00,214.16,214.53,213.3,213.38,437325.0,208.5444,208.9047,207.7069,207.7848,437325.0
2021-11-15 11:30:00,213.39,213.74,213.04,213.46,387127.0,207.7946,208.1354,207.4537,207.8627,387127.0
2021-11-15 12:00:00,213.44,213.68,212.75,213.2,268504.0,207.8433,208.077,207.1714,207.6096,268504.0
2021-11-15 12:30:00,213.19,213.38,212.89,213.21,337921.0,207.5998,207.7848,207.3077,207.6193,337921.0
2021-11-15 13:00:00,213.21,213.32,212.9,213.22,282076.0,207.6193,207.7264,207.3174,207.629,282076.0
2021-11-15 13:30:00,213.21,213.25,212.92,212.92,247495.0,207.6193,207.6582,207.3369,207.3369,247495.0
2021-11-15 14:00:00,212.93,212.94,211.81,211.97,484346.0,207.3466,207.3564,206.256,206.4118,484346.0
2021-11-15 14:30:00,211.97,212.63,211.92,211.97,354315.0,206.4118,207.0545,206.3631,206.4118,354315.0
2021-11-15 15:00:00,211.97,212.72,211.88,212.7,498884.0,206.4118,207.1421,206.3242,207.1227,498884.0
2021-11-15 15:30:00,212.7,213.11,212.23,212.32,922396.0,207.1227,207.5219,206.665,206.7526,922396.0
2021-11-16 09:30:00,212.16,214.19,211.66,213.5,688456.0,206.5968,208.5736,206.1099,207.9017,688456.0
2021-11-16 10:00:00,213.55,213.88,212.88,212.93,386698.0,207.9504,208.2717,207.2979,207.3466,386698.0
2021-11-16 10:30:00,212.93,213.07,212.0,212.15,353257.0,207.3466,207.483,206.441,206.5871,353257.0
2021-11-16 11:00:00,212.15,213.26,212.13,213.15,251650.0,206.5871,207.668,206.5676,207.5609,251650.0
2021-11-16 11:30:00,213.14,213.65,213.11,213.16,222384.0,207.5511,208.0478,207.5219,207.5706,222384.0
2021-11-16 12:00:00,213.2,214.21,213.09,214.18,275783.0,207.6096,208.5931,207.5024,208.5639,275783.0
2021-11-16 12:30:00,214.2,214.98,214.11,214.73,310855.0,208.5833,209.3429,208.4957,209.0994,310855.0
2021-11-16 13:00:00,214.73,215.11,214.68,215.1,263470.0,209.0994,209.4695,209.0507,209.4597,263470.0
2021-11-16 13:30:00,215.09,215.51,215.09,215.43,255123.0,209.45,209.859,209.45,209.7811,255123.0
2021-11-16 14:00:00,215.43,215.55,215.12,215.54,281342.0,209.7811,209.8979,209.4792,209.8882,281342.0
2021-11-16 14:30:00,215.54,215.65,215.04,215.09,303960.0,209.8882,209.9953,209.4013,209.45,303960.0
2021-11-16 15:00:00,215.1,215.13,214.61,214.76,391741.0,209.4597,209.4889,208.9826,209.1286,391741.0
2021-11-16 15:30:00,214.75,215.64,214.73,215.29,1141083.0,209.1189,209.9856,209.0994,209.6447,1141083.0
2021-11-17 09:30:00,205.84,207.31,202.8,203.97,6130408.0,200.4425,201.874,197.4823,198.6216,6130408.0
2021-11-17 10:00:00,203.95,204.99,202.85,203.97,3130151.0,198.6021,199.6148,197.5309,198.6216,3130151.0
2021-11-17 10:30:00,204.0,204.24,203.17,203.76,1795472.0,198.6508,198.8845,197.8426,198.4171,1795472.0
2021-11-17 11:00:00,203.72,204.0,203.13,203.53,1443232.0,198.3781,198.6508,197.8036,198.1931,1443232.0
2021-11-17 11:30:00,203.5,203.91,202.85,203.85,1976473.0,198.1639,198.5631,197.5309,198.5047,1976473.0
2021-11-17 12:00:00,203.87,204.84,203.51,203.94,1915140.0,198.5242,199.4688,198.1736,198.5924,1915140.0
2021-11-17 12:30:00,203.95,204.07,202.71,203.11,1017825.0,198.6021,198.719,197.3946,197.7841,1017825.0
2021-11-17 13:00:00,203.11,203.57,202.63,202.7,745653.0,197.7841,198.2321,197.3167,197.3849,745653.0
2021-11-17 13:30:00,202.67,202.7,200.67,201.85,1629873.0,197.3557,197.3849,195.4081,196.5572,1629873.0
2021-11-17 14:00:00,201.86,202.71,199.46,199.67,3158181.0,196.5669,197.3946,194.2298,194.4343,3158181.0
2021-11-17 14:30:00,199.62,203.21,199.62,202.95,1777156.0,194.3856,197.8815,194.3856,197.6283,1777156.0
2021-11-17 15:00:00,202.95,203.99,202.52,203.82,1344388.0,197.6283,198.6411,197.2096,198.4755,1344388.0
2021-11-17 15:30:00,203.83,206.15,203.13,205.04,2475124.0,198.4852,200.7444,197.8036,199.6635,2475124.0
2021-11-18 09:30:00,206.46,207.87,203.2,204.86,2172876.0,201.0463,202.4193,197.8718,199.4882,2172876.0
2021-11-18 10:00:00,204.88,204.94,201.7,202.05,1148370.0,199.5077,199.5661,196.4111,196.7519,1148370.0
2021-11-18 10:30:00,202.0,202.83,201.47,201.91,1022784.0,196.7032,197.5115,196.1871,196.6156,1022784.0
2021-11-18 11:00:00,201.89,202.03,201.47,201.85,598905.0,196.5961,196.7324,196.1871,196.5572,598905.0
2021-11-18 11:30:00,201.88,202.37,201.27,201.31,692109.0,196.5864,197.0635,195.9924,196.0313,692109.0
2021-11-18 12:00:00,201.3,202.74,201.27,202.33,731615.0,196.0216,197.4238,195.9924,197.0246,731615.0
2021-11-18 12:30:00,202.33,203.04,202.3,202.87,754801.0,197.0246,197.716,196.9954,197.5504,754801.0
2021-11-18 13:00:00,202.87,203.4,202.67,203.01,465921.0,197.5504,198.0665,197.3557,197.6867,465921.0
2021-11-18 13:30:00,203.0,203.85,202.88,203.83,404160.0,197.677,198.5047,197.5602,198.4852,404160.0
2021-11-18 14:00:00,203.83,203.88,203.15,203.36,438505.0,198.4852,198.5339,197.8231,198.0276,438505.0
2021-11-18 14:30:00,203.36,204.27,203.24,204.08,497958.0,198.0276,198.9137,197.9107,198.7287,497958.0
2021-11-18 15:00:00,204.06,204.53,203.72,204.27,543051.0,198.7092,199.1669,198.3781,198.9137,543051.0
2021-11-18 15:30:00,204.25,204.58,203.15,203.28,1490771.0,198.8942,199.2156,197.8231,197.9497,1490771.0
2021-11-19 09:30:00,202.04,203.5,200.46,201.7,1973567.0,196.7422,198.1639,195.2036,196.4111,1973567.0
2021-11-19 10:00:00,201.69,201.83,200.66,201.1,760194.0,196.4014,196.5377,195.3984,195.8268,760194.0
2021-11-19 10:30:00,201.1,201.42,200.71,200.88,695389.0,195.8268,196.1384,195.4471,195.6126,695389.0
2021-11-19 11:00:00,200.88,201.59,200.8,201.5,507006.0,195.6126,196.304,195.5347,196.2163,507006.0
2021-11-19 11:30:00,201.53,202.17,201.4,201.81,373128.0,196.2456,196.8688,196.119,196.5182,373128.0
2021-11-19 12:00:00,201.83,202.48,201.36,201.62,947803.0,196.5377,197.1706,196.08,196.3332,947803.0
2021-11-19 12:30:00,201.67,201.7,200.46,200.65,741965.0,196.3819,196.4111,195.2036,195.3886,741965.0
2021-11-19 13:00:00,200.69,203.18,200.57,200.86,2091558.0,195.4276,197.8523,195.3107,195.5931,2091558.0
2021-11-19 13:30:00,200.86,201.11,200.24,200.88,657775.0,195.5931,195.8366,194.9894,195.6126,657775.0
2021-11-19 14:00:00,200.88,200.99,200.26,200.32,606864.0,195.6126,195.7197,195.0089,195.0673,606864.0
2021-11-19 14:30:00,200.35,200.4,199.86,200.03,894242.0,195.0965,195.1452,194.6193,194.7849,894242.0
2021-11-19 15:00:00,200.05,200.28,199.85,200.14,716547.0,194.8044,195.0283,194.6096,194.892,716547.0
2021-11-19 15:30:00,200.13,201.11,199.92,200.94,1700096.0,194.8823,195.8366,194.6778,195.671,1700096.0
2021-11-22 09:30:00,200.0,201.7,198.8,200.28,2015058.0,194.7557,196.4111,193.5871,195.0283,2015058.0
2021-11-22 10:00:00,200.34,200.82,198.32,198.65,982915.0,195.0868,195.5542,193.1197,193.4411,982915.0
2021-11-22 10:30:00,198.66,198.67,195.54,195.87,1291614.0,193.4508,193.4606,190.4126,190.734,1291614.0
2021-11-22 11:00:00,195.85,196.06,195.05,195.7,1036145.0,190.7145,190.919,189.9355,190.5684,1036145.0
2021-11-22 11:30:00,195.7,196.57,195.04,195.18,1117978.0,190.5684,191.4156,189.9257,190.0621,1117978.0
2021-11-22 12:00:00,195.19,197.48,195.16,197.46,906023.0,190.0718,192.3018,190.0426,192.2823,906023.0
2021-11-22 12:30:00,197.44,197.77,196.53,196.53,816510.0,192.2628,192.5842,191.3767,191.3767,816510.0
2021-11-22 13:00:00,196.53,196.8,195.33,195.71,990958.0,191.3767,191.6396,190.2081,190.5782,990958.0
2021-11-22 13:30:00,195.72,195.9,194.64,194.71,1054624.0,190.5879,190.7632,189.5362,189.6044,1054624.0
2021-11-22 14:00:00,194.72,196.4,194.6,196.31,1103105.0,189.6141,191.2501,189.4973,191.1624,1103105.0
2021-11-22 14:30:00,196.31,196.9,195.94,196.47,1043099.0,191.1624,191.737,190.8021,191.3182,1043099.0
2021-11-22 15:00:00,196.47,197.27,196.4,196.79,1170100.0,191.3182,192.0973,191.2501,191.6298,1170100.0
2021-11-22 15:30:00,196.8,197.03,195.44,195.6,1678360.0,191.6396,191.8636,190.3152,190.4711,1678360.0
2021-11-23 09:30:00,196.97,197.69,194.38,195.77,1682063.0,191.8051,192.5062,189.283,190.6366,1682063.0
2021-11-23 10:00:00,195.77,196.33,195.16,195.46,1078386.0,190.6366,191.1819,190.0426,190.3347,1078386.0
2021-11-23 10:30:00,195.46,196.05,195.06,195.46,566470.0,190.3347,190.9093,189.9452,190.3347,566470.0
2021-11-23 11:00:00,195.48,198.05,195.45,197.38,1295530.0,190.3542,192.8568,190.325,192.2044,1295530.0
2021-11-23 11:30:00,197.36,197.6,196.59,196.81,642436.0,192.1849,192.4186,191.4351,191.6493,642436.0
2021-11-23 12:00:00,196.8,197.32,196.54,197.22,551970.0,191.6396,192.1459,191.3864,192.0486,551970.0
2021-11-23 12:30:00,197.23,197.6,196.9,197.03,666848.0,192.0583,192.4186,191.737,191.8636,666848.0
2021-11-23 13:00:00,197.05,198.15,196.82,198.09,751888.0,191.883,192.9542,191.6591,192.8958,751888.0
2021-11-23 13:30:00,198.07,198.92,197.76,198.45,453647.0,192.8763,193.704,192.5744,193.2463,453647.0
2021-11-23 14:00:00,198.44,198.73,198.01,198.09,400608.0,193.2366,193.519,192.8179,192.8958,400608.0
2021-11-23 14:30:00,198.07,198.68,197.69,198.47,507365.0,192.8763,193.4703,192.5062,193.2658,507365.0
2021-11-23 15:00:00,198.45,198.7,198.24,198.53,665562.0,193.2463,193.4898,193.0418,193.3242,665562.0
2021-11-23 15:30:00,198.55,198.68,198.2,198.48,1301838.0,193.3437,193.4703,193.0029,193.2755,1301838.0
2021-11-24 09:30:00,198.17,201.52,197.64,201.34,1174858.0,192.9737,196.2358,192.4576,196.0605,1174858.0
2021-11-24 10:00:00,201.38,202.84,200.39,200.93,1045355.0,196.0995,197.5212,195.1354,195.6613,1045355.0
2021-11-24 10:30:00,200.94,201.9,200.5,200.94,525256.0,195.671,196.6059,195.2426,195.671,525256.0
2021-11-24 11:00:00,200.94,202.06,200.93,201.77,390837.0,195.671,196.7617,195.6613,196.4793,390837.0
2021-11-24 11:30:00,201.8,201.91,201.09,201.2,649471.0,196.5085,196.6156,195.8171,195.9242,649471.0
2021-11-24 12:00:00,201.17,201.63,200.89,201.23,285823.0,195.895,196.3429,195.6223,195.9534,285823.0
2021-11-24 12:30:00,201.22,202.16,201.19,202.15,387396.0,195.9437,196.859,195.9145,196.8493,387396.0
2021-11-24 13:00:00,202.12,202.42,201.8,202.32,341928.0,196.8201,197.1122,196.5085,197.0148,341928.0
2021-11-24 13:30:00,202.32,203.12,202.26,202.96,870639.0,197.0148,197.7939,196.9564,197.6381,870639.0
2021-11-24 14:00:00,202.96,203.12,201.76,202.76,633438.0,197.6381,197.7939,196.4695,197.4433,633438.0
2021-11-24 14:30:00,202.77,203.95,202.77,203.2,800959.0,197.453,198.6021,197.453,197.8718,800959.0
2021-11-24 15:00:00,203.18,203.73,203.03,203.56,421083.0,197.8523,198.3879,197.7062,198.2223,421083.0
2021-11-24 15:30:00,203.56,203.57,202.72,203.21,837756.0,198.2223,198.2321,197.4044,197.8815,837756.0
2021-11-26 09:30:00,193.32,196.65,192.55,196.51,2561193.0,188.2508,191.4935,187.501,191.3572,2561193.0
2021-11-26 10:00:00,196.5,197.05,195.41,196.84,900348.0,191.3475,191.883,190.286,191.6785,900348.0
2021-11-26 10:30:00,196.84,197.96,196.79,197.58,908937.0,191.6785,192.7692,191.6298,192.3991,908937.0
2021-11-26 11:00:00,197.58,197.59,196.45,196.66,669186.0,192.3991,192.4089,191.2988,191.5033,669186.0
2021-11-26 11:30:00,196.64,197.86,196.53,197.41,531187.0,191.4838,192.6718,191.3767,192.2336,531187.0
2021-11-26 12:00:00,197.44,198.64,197.24,198.5,621486.0,192.2628,193.4313,192.068,193.295,621486.0
2021-11-26 12:30:00,198.49,199.19,197.41,197.65,1531256.0,193.2853,193.9669,192.2336,192.4673,1531256.0
2021-11-29 09:30:00,201.0,201.25,196.51,197.03,1873410.0,195.7295,195.9729,191.3572,191.8636,1873410.0
2021-11-29 10:00:00,197.11,197.14,195.36,196.35,686640.0,191.9415,191.9707,190.2373,191.2014,686640.0
2021-11-29 10:30:00,196.29,196.75,195.75,196.73,426092.0,191.143,191.5909,190.6171,191.5714,426092.0
2021-11-29 11:00:00,196.75,197.64,196.37,197.47,1028336.0,191.5909,192.4576,191.2209,192.292,1028336.0
2021-11-29 11:30:00,197.5,197.85,196.89,197.53,562275.0,192.3212,192.6621,191.7272,192.3504,562275.0
2021-11-29 12:00:00,197.46,198.3,197.32,198.17,589269.0,192.2823,193.1003,192.1459,192.9737,589269.0
2021-11-29 12:30:00,198.19,198.75,197.92,198.3,373829.0,192.9931,193.5385,192.7302,193.1003,373829.0
2021-11-29 13:00:00,198.3,198.5,197.97,198.06,390878.0,193.1003,193.295,192.7789,192.8665,390878.0
2021-11-29 13:30:00,198.05,198.42,197.76,198.28,465267.0,192.8568,193.2171,192.5744,193.0808,465267.0
2021-11-29 14:00:00,198.26,198.89,198.1,198.31,589116.0,193.0613,193.6748,192.9055,193.11,589116.0
2021-11-29 14:30:00,198.31,198.5,197.86,197.98,298146.0,193.11,193.295,192.6718,192.7886,298146.0
2021-11-29 15:00:00,197.97,198.07,197.53,197.6,380121.0,192.7789,192.8763,192.3504,192.4186,380121.0
2021-11-29 15:30:00,197.58,198.0,196.26,196.3,1124732.0,192.3991,192.8081,191.1137,191.1527,1124732.0
2021-11-30 09:30:00,195.27,197.66,193.75,195.96,1277152.0,190.1497,192.477,188.6696,190.8216,1277152.0
2021-11-30 10:00:00,195.98,196.2,193.77,194.95,990848.0,190.8411,191.0553,188.689,189.8381,990848.0
2021-11-30 10:30:00,194.96,195.31,193.01,193.02,680640.0,189.8478,190.1887,187.949,187.9587,680640.0
2021-11-30 11:00:00,193.01,194.08,192.56,193.15,767896.0,187.949,188.9909,187.5108,188.0853,767896.0
2021-11-30 11:30:00,193.11,193.92,192.9,193.88,1031035.0,188.0463,188.8351,187.8418,188.7962,1031035.0
2021-11-30 12:00:00,193.94,194.03,192.81,193.5,483563.0,188.8546,188.9422,187.7542,188.4261,483563.0
2021-11-30 12:30:00,193.52,193.8,193.2,193.37,336313.0,188.4456,188.7182,188.134,188.2995,336313.0
2021-11-30 13:00:00,193.4,193.75,193.03,193.72,283557.0,188.3287,188.6696,187.9684,188.6403,283557.0
2021-11-30 13:30:00,193.73,194.25,193.56,194.22,352713.0,188.6501,189.1565,188.4845,189.1272,352713.0
2021-11-30 14:00:00,194.22,194.61,193.91,194.15,362536.0,189.1272,189.507,188.8254,189.0591,362536.0
2021-11-30 14:30:00,194.16,194.77,194.03,194.74,342519.0,189.0688,189.6628,188.9422,189.6336,342519.0
2021-11-30 15:00:00,194.74,194.8,193.76,193.84,379417.0,189.6336,189.692,188.6793,188.7572,379417.0
2021-11-30 15:30:00,193.84,194.52,193.56,193.8,1075343.0,188.7572,189.4194,188.4845,188.7182,1075343.0
2021-12-01 09:30:00,196.03,196.81,193.52,195.68,1139270.0,190.8898,191.6493,188.4456,190.549,1139270.0
2021-12-01 10:00:00,195.75,196.27,194.26,194.26,609416.0,190.6171,191.1235,189.1662,189.1662,609416.0
2021-12-01 10:30:00,194.31,195.03,193.68,193.89,644364.0,189.2149,189.916,188.6014,188.8059,644364.0
2021-12-01 11:00:00,193.9,194.25,193.77,193.98,551946.0,188.8156,189.1565,188.689,188.8935,551946.0
2021-12-01 11:30:00,193.99,194.23,192.95,192.97,940615.0,188.9033,189.137,187.8905,187.91,940615.0
2021-12-01 12:00:00,192.97,193.48,192.47,193.0,702374.0,187.91,188.4066,187.4231,187.9392,702374.0
2021-12-01 12:30:00,193.03,193.54,192.61,192.67,371201.0,187.9684,188.4651,187.5595,187.6179,371201.0
2021-12-01 13:00:00,192.68,193.44,192.23,193.28,472102.0,187.6276,188.3677,187.1894,188.2119,472102.0
2021-12-01 13:30:00,193.34,193.58,192.37,192.81,328210.0,188.2703,188.504,187.3257,187.7542,328210.0
2021-12-01 14:00:00,192.79,193.07,192.14,192.72,428522.0,187.7347,188.0074,187.1018,187.6666,428522.0
2021-12-01 14:30:00,192.72,193.14,192.52,192.78,363199.0,187.6666,188.0756,187.4718,187.725,363199.0
2021-12-01 15:00:00,192.79,192.92,190.62,191.17,709397.0,187.7347,187.8613,185.6216,186.1572,709397.0
2021-12-01 15:30:00,191.17,192.1,190.11,190.11,1461512.0,186.1572,187.0628,185.125,185.125,1461512.0
2021-12-02 09:30:00,192.0,197.15,191.85,196.75,1597589.0,186.9654,191.9804,186.8194,191.5909,1597589.0
2021-12-02 10:00:00,196.67,196.99,194.98,196.32,683922.0,191.513,191.8246,189.8673,191.1722,683922.0
2021-12-02 10:30:00,196.31,197.59,195.27,197.34,719919.0,191.1624,192.4089,190.1497,192.1654,719919.0
2021-12-02 11:00:00,197.29,197.57,196.89,196.98,646008.0,192.1167,192.3894,191.7272,191.8149,646008.0
2021-12-02 11:30:00,197.03,198.02,196.31,197.88,572242.0,191.8636,192.8276,191.1624,192.6913,572242.0
2021-12-02 12:00:00,197.93,198.96,197.77,198.8,513054.0,192.74,193.7429,192.5842,193.5871,513054.0
2021-12-02 12:30:00,198.76,198.96,198.25,198.88,470520.0,193.5482,193.7429,193.0516,193.665,470520.0
2021-12-02 13:00:00,198.89,199.0,198.18,198.34,573618.0,193.6748,193.7819,192.9834,193.1392,573618.0
2021-12-02 13:30:00,198.37,198.74,197.58,198.64,504845.0,193.1684,193.5287,192.3991,193.4313,504845.0
2021-12-02 14:00:00,198.63,198.95,198.19,198.9,341786.0,193.4216,193.7332,192.9931,193.6845,341786.0
2021-12-02 14:30:00,198.9,199.44,197.73,197.8,572804.0,193.6845,194.2104,192.5452,192.6134,572804.0
2021-12-02 15:00:00,197.84,198.76,197.42,198.63,379620.0,192.6523,193.5482,192.2433,193.4216,379620.0
2021-12-02 15:30:00,198.62,199.14,197.86,198.28,975262.0,193.4119,193.9182,192.6718,193.0808,975262.0
2021-12-03 09:30:00,198.27,198.47,195.2,196.79,956972.0,193.071,193.2658,190.0815,191.6298,956972.0
2021-12-03 10:00:00,196.68,197.3,195.59,196.87,545251.0,191.5227,192.1265,190.4613,191.7077,545251.0
2021-12-03 10:30:00,196.87,196.97,195.36,195.53,467113.0,191.7077,191.8051,190.2373,190.4029,467113.0
2021-12-03 11:00:00,195.54,196.33,195.2,195.7,448249.0,190.4126,191.1819,190.0815,190.5684,448249.0
2021-12-03 11:30:00,195.67,196.14,194.55,194.66,534486.0,190.5392,190.9969,189.4486,189.5557,534486.0
2021-12-03 12:00:00,194.69,195.65,194.57,195.53,321780.0,189.5849,190.5197,189.4681,190.4029,321780.0
2021-12-03 12:30:00,195.49,196.41,195.18,195.99,361651.0,190.3639,191.2598,190.0621,190.8508,361651.0
2021-12-03 13:00:00,195.98,196.37,195.65,195.94,203071.0,190.8411,191.2209,190.5197,190.8021,203071.0
2021-12-03 13:30:00,195.92,195.99,195.11,195.26,245834.0,190.7827,190.8508,189.9939,190.14,245834.0
2021-12-03 14:00:00,195.26,195.79,194.95,195.35,348099.0,190.14,190.6561,189.8381,190.2276,348099.0
2021-12-03 14:30:00,195.33,195.41,194.29,194.33,349459.0,190.2081,190.286,189.1954,189.2344,349459.0
2021-12-03 15:00:00,194.3,195.43,194.04,195.23,472815.0,189.2051,190.3055,188.952,190.1108,472815.0
2021-12-03 15:30:00,195.26,196.54,194.87,196.22,1033110.0,190.14,191.3864,189.7602,191.0748,1033110.0
2021-12-06 09:30:00,199.34,201.57,197.74,201.09,1513261.0,194.113,196.2845,192.5549,195.8171,1513261.0
2021-12-06 10:00:00,201.08,201.69,199.68,201.47,470703.0,195.8074,196.4014,194.4441,196.1871,470703.0
2021-12-06 10:30:00,201.52,202.34,200.55,202.05,520878.0,196.2358,197.0343,195.2913,196.7519,520878.0
2021-12-06 11:00:00,202.05,202.4,201.4,202.21,357495.0,196.7519,197.0927,196.119,196.9077,357495.0
2021-12-06 11:30:00,202.23,202.7,201.78,202.6,303530.0,196.9272,197.3849,196.489,197.2875,303530.0
2021-12-06 12:00:00,202.6,202.96,202.08,202.85,343188.0,197.2875,197.6381,196.7811,197.5309,343188.0
2021-12-06 12:30:00,202.88,203.94,202.82,203.8,537177.0,197.5602,198.5924,197.5017,198.456,537177.0
2021-12-06 13:00:00,203.83,204.22,203.56,204.06,444443.0,198.4852,198.865,198.2223,198.7092,444443.0
2021-12-06 13:30:00,204.07,204.2,203.58,203.81,396048.0,198.719,198.8455,198.2418,198.4658,396048.0
2021-12-06 14:00:00,203.84,203.86,203.2,203.48,384784.0,198.495,198.5145,197.8718,198.1444,384784.0
2021-12-06 14:30:00,203.54,203.88,203.0,203.34,403951.0,198.2029,198.5339,197.677,198.0081,403951.0
2021-12-06 15:00:00,203.32,203.88,203.01,203.26,412823.0,197.9886,198.5339,197.6867,197.9302,412823.0
2021-12-06 15:30:00,203.26,203.39,202.58,202.74,787628.0,197.9302,198.0568,197.268,197.4238,787628.0
2021-12-07 09:30:00,206.0,207.86,205.89,207.23,1672793.0,200.5983,202.4096,200.4912,201.7961,1672793.0
2021-12-07 10:00:00,207.26,207.58,205.9,205.91,1043324.0,201.8253,202.1369,200.501,200.5107,1043324.0
2021-12-07 10:30:00,205.96,207.59,205.92,207.56,753767.0,200.5594,202.1467,200.5204,202.1174,753767.0
2021-12-07 11:00:00,207.54,207.7,206.66,207.2,439363.0,202.098,202.2538,201.241,201.7669,439363.0
2021-12-07 11:30:00,207.19,207.63,206.83,207.24,343846.0,201.7571,202.1856,201.4066,201.8058,343846.0
2021-12-07 12:00:00,207.22,207.3,206.22,206.93,364011.0,201.7864,201.8643,200.8126,201.504,364011.0
2021-12-07 12:30:00,206.94,207.64,206.93,207.58,296570.0,201.5137,202.1953,201.504,202.1369,296570.0
2021-12-07 13:00:00,207.53,207.86,207.32,207.64,256099.0,202.0882,202.4096,201.8837,202.1953,256099.0
2021-12-07 13:30:00,207.62,207.94,207.51,207.64,345082.0,202.1759,202.4875,202.0688,202.1953,345082.0
2021-12-07 14:00:00,207.63,207.83,207.15,207.57,341909.0,202.1856,202.3804,201.7182,202.1272,341909.0
2021-12-07 14:30:00,207.54,207.63,207.06,207.32,316038.0,202.098,202.1856,201.6306,201.8837,316038.0
2021-12-07 15:00:00,207.29,207.39,206.81,207.01,409801.0,201.8545,201.9519,201.3871,201.5819,409801.0
2021-12-07 15:30:00,207.02,207.72,206.36,207.44,1138856.0,201.5916,202.2732,200.9489,202.0006,1138856.0
2021-12-08 09:30:00,207.66,208.49,205.71,207.3,645085.0,202.2148,203.0231,200.316,201.8643,645085.0
2021-12-08 10:00:00,207.24,208.6,207.18,207.67,322127.0,201.8058,203.1302,201.7474,202.2246,322127.0
2021-12-08 10:30:00,207.67,208.22,207.11,207.79,445226.0,202.2246,202.7601,201.6792,202.3414,445226.0
2021-12-08 11:00:00,207.81,208.46,207.57,208.04,338817.0,202.3609,202.9938,202.1272,202.5849,338817.0
2021-12-08 11:30:00,208.01,208.36,207.91,208.28,272360.0,202.5556,202.8965,202.4583,202.8186,272360.0
2021-12-08 12:00:00,208.25,208.65,208.24,208.65,236781.0,202.7893,203.1789,202.7796,203.1789,236781.0
2021-12-08 12:30:00,208.64,209.08,208.26,208.26,343038.0,203.1691,203.5976,202.7991,202.7991,343038.0
2021-12-08 13:00:00,208.28,208.33,207.52,207.55,184817.0,202.8186,202.8672,202.0785,202.1077,184817.0
2021-12-08 13:30:00,207.55,207.9,207.43,207.82,212934.0,202.1077,202.4485,201.9908,202.3706,212934.0
2021-12-08 14:00:00,207.82,207.88,207.4,207.78,343630.0,202.3706,202.429,201.9616,202.3317,343630.0
2021-12-08 14:30:00,207.76,208.4,207.74,208.39,267185.0,202.3122,202.9354,202.2927,202.9257,267185.0
2021-12-08 15:00:00,208.4,208.94,208.3,208.85,396899.0,202.9354,203.4613,202.838,203.3736,396899.0
2021-12-08 15:30:00,208.82,209.48,208.55,209.26,1168144.0,203.3444,203.9871,203.0815,203.7729,1168144.0
2021-12-09 09:30:00,208.52,210.49,207.17,210.0,931423.0,203.0523,204.9706,201.7377,204.4935,931423.0
2021-12-09 10:00:00,210.0,210.4,209.69,209.69,747681.0,204.4935,204.883,204.1916,204.1916,747681.0
2021-12-09 10:30:00,209.69,210.18,209.52,209.89,302626.0,204.1916,204.6687,204.026,204.3863,302626.0
2021-12-09 11:00:00,209.91,210.38,209.27,210.31,407692.0,204.4058,204.8635,203.7826,204.7953,407692.0
2021-12-09 11:30:00,210.31,210.79,210.09,210.09,348972.0,204.7953,205.2627,204.5811,204.5811,348972.0
2021-12-09 12:00:00,210.09,210.36,209.97,210.11,307812.0,204.5811,204.844,204.4642,204.6006,307812.0
2021-12-09 12:30:00,210.12,210.93,210.06,210.93,306725.0,204.6103,205.3991,204.5519,205.3991,306725.0
2021-12-09 13:00:00,210.94,210.94,210.57,210.78,213792.0,205.4088,205.4088,205.0485,205.253,213792.0
2021-12-09 13:30:00,210.77,211.56,210.75,211.45,386955.0,205.2433,206.0126,205.2238,205.9054,386955.0
2021-12-09 14:00:00,211.38,212.2,211.37,211.67,534245.0,205.8373,206.6358,205.8275,206.1197,534245.0
2021-12-09 14:30:00,211.65,211.73,210.41,210.65,371887.0,206.1002,206.1781,204.8927,205.1264,371887.0
2021-12-09 15:00:00,210.65,211.24,210.55,210.81,471234.0,205.1264,205.7009,205.029,205.2822,471234.0
2021-12-09 15:30:00,210.8,212.04,210.75,211.35,1385851.0,205.2725,206.48,205.2238,205.8081,1385851.0
2021-12-10 09:30:00,211.9,213.42,211.1,211.75,1024824.0,206.3436,207.8238,205.5646,206.1976,1024824.0
2021-12-10 10:00:00,211.82,212.36,210.86,212.04,485590.0,206.2657,206.7916,205.3309,206.48,485590.0
2021-12-10 10:30:00,212.05,212.79,211.65,212.01,346174.0,206.4897,207.2103,206.1002,206.4508,346174.0
2021-12-10 11:00:00,212.0,212.91,211.75,212.9,480968.0,206.441,207.3272,206.1976,207.3174,480968.0
2021-12-10 11:30:00,212.91,213.8,212.55,213.59,374377.0,207.3272,208.1938,206.9766,207.9893,374377.0
2021-12-10 12:00:00,213.59,213.76,213.16,213.47,384581.0,207.9893,208.1549,207.5706,207.8725,384581.0
2021-12-10 12:30:00,213.45,213.97,213.24,213.94,244852.0,207.853,208.3594,207.6485,208.3301,244852.0
2021-12-10 13:00:00,213.94,214.25,213.66,213.79,391278.0,208.3301,208.632,208.0575,208.1841,391278.0
2021-12-10 13:30:00,213.8,213.95,213.36,213.42,252975.0,208.1938,208.3399,207.7654,207.8238,252975.0
2021-12-10 14:00:00,213.44,213.46,212.91,213.21,262694.0,207.8433,207.8627,207.3272,207.6193,262694.0
2021-12-10 14:30:00,213.2,213.67,213.14,213.25,299341.0,207.6096,208.0672,207.5511,207.6582,299341.0
2021-12-10 15:00:00,213.25,213.36,212.85,212.91,370620.0,207.6582,207.7654,207.2687,207.3272,370620.0
2021-12-10 15:30:00,212.92,213.53,212.92,213.38,780121.0,207.3369,207.9309,207.3369,207.7848,780121.0
2021-12-13 09:30:00,212.45,213.32,211.53,212.25,921614.0,206.8792,207.7264,205.9833,206.6845,921614.0
2021-12-13 10:00:00,212.22,212.41,211.09,211.31,409566.0,206.6552,206.8403,205.5549,205.7691,409566.0
2021-12-13 10:30:00,211.25,212.28,211.25,211.58,359283.0,205.7107,206.7137,205.7107,206.032,359283.0
2021-12-13 11:00:00,211.55,211.55,210.06,210.4,371551.0,206.0028,206.0028,204.5519,204.883,371551.0
2021-12-13 11:30:00,210.42,210.69,209.98,210.13,320990.0,204.9024,205.1654,204.474,204.6201,320990.0
2021-12-13 12:00:00,210.1,210.94,209.99,210.64,271705.0,204.5908,205.4088,204.4837,205.1167,271705.0
2021-12-13 12:30:00,210.63,210.75,210.06,210.49,238953.0,205.1069,205.2238,204.5519,204.9706,238953.0
2021-12-13 13:00:00,210.48,211.05,210.37,210.97,216789.0,204.9609,205.5159,204.8538,205.438,216789.0
2021-12-13 13:30:00,210.98,211.21,210.69,210.69,199579.0,205.4478,205.6717,205.1654,205.1654,199579.0
2021-12-13 14:00:00,210.7,211.24,210.66,210.87,170745.0,205.1751,205.7009,205.1362,205.3406,170745.0
2021-12-13 14:30:00,210.88,211.31,210.82,211.09,248373.0,205.3504,205.7691,205.292,205.5549,248373.0
2021-12-13 15:00:00,211.1,211.7,211.1,211.44,215307.0,205.5646,206.1489,205.5646,205.8957,215307.0
2021-12-13 15:30:00,211.43,211.84,210.97,211.1,565073.0,205.886,206.2852,205.438,205.5646,565073.0
2021-12-14 09:30:00,210.73,213.37,210.5,212.89,1034337.0,205.2043,207.7751,204.9803,207.3077,1034337.0
2021-12-14 10:00:00,212.9,213.26,211.7,211.71,458590.0,207.3174,207.668,206.1489,206.1586,458590.0
2021-12-14 10:30:00,211.72,211.91,209.42,209.81,465417.0,206.1684,206.3534,203.9287,204.3084,465417.0
2021-12-14 11:00:00,209.79,209.97,208.77,209.61,499851.0,204.289,204.4642,203.2957,204.1137,499851.0
2021-12-14 11:30:00,209.63,210.11,209.41,209.89,358757.0,204.1332,204.6006,203.9189,204.3863,358757.0
2021-12-14 12:00:00,209.91,210.08,208.97,209.43,330606.0,204.4058,204.5714,203.4905,203.9384,330606.0
2021-12-14 12:30:00,209.41,209.51,208.45,208.84,243734.0,203.9189,204.0163,202.9841,203.3639,243734.0
2021-12-14 13:00:00,208.82,209.58,208.81,209.48,201381.0,203.3444,204.0845,203.3347,203.9871,201381.0
2021-12-14 13:30:00,209.46,209.48,208.93,209.24,170709.0,203.9676,203.9871,203.4515,203.7534,170709.0
2021-12-14 14:00:00,209.25,210.27,209.18,210.1,246049.0,203.7631,204.7564,203.695,204.5908,246049.0
2021-12-14 14:30:00,210.11,210.48,209.99,210.2,257501.0,204.6006,204.9609,204.4837,204.6882,257501.0
2021-12-14 15:00:00,210.19,210.32,209.94,210.1,215604.0,204.6785,204.8051,204.435,204.5908,215604.0
2021-12-14 15:30:00,210.09,210.31,209.4,209.97,581046.0,204.5811,204.7953,203.9092,204.4642,581046.0
2021-12-15 09:30:00,209.4,210.86,207.86,208.76,681621.0,203.9092,205.3309,202.4096,203.286,681621.0
2021-12-15 10:00:00,208.73,209.57,208.32,209.12,260650.0,203.2568,204.0747,202.8575,203.6365,260650.0
2021-12-15 10:30:00,209.09,209.09,208.46,208.64,303227.0,203.6073,203.6073,202.9938,203.1691,303227.0
2021-12-15 11:00:00,208.63,209.43,208.42,209.42,184531.0,203.1594,203.9384,202.9549,203.9287,184531.0
2021-12-15 11:30:00,209.42,209.67,209.09,209.63,202121.0,203.9287,204.1721,203.6073,204.1332,202121.0
2021-12-15 12:00:00,209.62,210.06,208.97,209.51,182291.0,204.1234,204.5519,203.4905,204.0163,182291.0
2021-12-15 12:30:00,209.48,209.85,209.02,209.2,129813.0,203.9871,204.3474,203.5392,203.7144,129813.0
2021-12-15 13:00:00,209.19,209.35,208.63,208.63,244448.0,203.7047,203.8605,203.1594,203.1594,244448.0
2021-12-15 13:30:00,208.65,209.64,208.61,209.64,327138.0,203.1789,204.1429,203.1399,204.1429,327138.0
2021-12-15 14:00:00,209.55,211.18,208.63,209.95,529388.0,204.0553,205.6425,203.1594,204.4448,529388.0
2021-12-15 14:30:00,209.8,210.05,209.12,209.63,310828.0,204.2987,204.5421,203.6365,204.1332,310828.0
2021-12-15 15:00:00,209.76,212.17,209.71,212.15,261110.0,204.2598,206.6066,204.2111,206.5871,261110.0
2021-12-15 15:30:00,212.19,212.49,210.48,212.25,977063.0,206.626,206.9182,204.9609,206.6845,977063.0
2021-12-16 09:30:00,215.29,216.27,212.87,213.52,1042545.0,209.6447,210.5991,207.2882,207.9212,1042545.0
2021-12-16 10:00:00,213.54,213.82,211.61,212.92,495262.0,207.9406,208.2133,206.0612,207.3369,495262.0
2021-12-16 10:30:00,212.99,214.05,212.75,213.79,244905.0,207.4051,208.4373,207.1714,208.1841,244905.0
2021-12-16 11:00:00,213.84,214.21,213.23,213.86,249132.0,208.2328,208.5931,207.6388,208.2522,249132.0
2021-12-16 11:30:00,213.85,214.14,213.6,213.69,168952.0,208.2425,208.5249,207.9991,208.0867,168952.0
2021-12-16 12:00:00,213.67,213.88,213.33,213.55,195393.0,208.0672,208.2717,207.7361,207.9504,195393.0
2021-12-16 12:30:00,213.56,213.9,213.3,213.82,193555.0,207.9601,208.2912,207.7069,208.2133,193555.0
2021-12-16 13:00:00,213.83,214.61,213.68,214.49,355484.0,208.223,208.9826,208.077,208.8657,355484.0
2021-12-16 13:30:00,214.46,214.59,213.96,214.03,185785.0,208.8365,208.9631,208.3496,208.4178,185785.0
2021-12-16 14:00:00,214.03,214.25,213.68,213.72,246791.0,208.4178,208.632,208.077,208.1159,246791.0
2021-12-16 14:30:00,213.72,213.78,212.69,213.4,269326.0,208.1159,208.1743,207.1129,207.8043,269326.0
2021-12-16 15:00:00,213.37,214.89,213.34,214.79,395532.0,207.7751,209.2552,207.7459,209.1579,395532.0
2021-12-16 15:30:00,214.82,215.07,214.13,214.31,733459.0,209.1871,209.4305,208.5152,208.6904,733459.0
2021-12-17 09:30:00,212.8,212.96,207.9,208.34,2103787.0,207.22,207.3758,202.4485,202.877,2103787.0
2021-12-17 10:00:00,208.31,210.1,207.79,209.83,594529.0,202.8478,204.5908,202.3414,204.3279,594529.0
2021-12-17 10:30:00,209.8,211.99,209.46,211.61,315104.0,204.2987,206.4313,203.9676,206.0612,315104.0
2021-12-17 11:00:00,211.6,212.66,211.15,212.52,246781.0,206.0515,207.0837,205.6133,206.9474,246781.0
2021-12-17 11:30:00,212.41,212.5,210.1,210.92,253315.0,206.8403,206.9279,204.5908,205.3893,253315.0
2021-12-17 12:00:00,210.9,211.43,210.41,211.2,150787.0,205.3699,205.886,204.8927,205.662,150787.0
2021-12-17 12:30:00,211.17,212.06,211.11,211.66,297994.0,205.6328,206.4994,205.5744,206.1099,297994.0
2021-12-17 13:00:00,211.63,212.45,211.41,212.41,144111.0,206.0807,206.8792,205.8665,206.8403,144111.0
2021-12-17 13:30:00,212.42,213.21,212.24,213.09,170363.0,206.85,207.6193,206.6747,207.5024,170363.0
2021-12-17 14:00:00,213.13,213.14,212.35,212.46,178856.0,207.5414,207.5511,206.7818,206.889,178856.0
2021-12-17 14:30:00,212.46,212.96,212.17,212.86,344318.0,206.889,207.3758,206.6066,207.2785,344318.0
2021-12-17 15:00:00,212.85,213.13,212.61,212.8,422926.0,207.2687,207.5414,207.035,207.22,422926.0
2021-12-17 15:30:00,212.81,213.0,211.73,211.83,698169.0,207.2298,207.4148,206.1781,206.2755,698169.0
2021-12-20 09:30:00,209.09,209.72,207.66,208.52,1267387.0,203.6073,204.2208,202.2148,203.0523,1267387.0
2021-12-20 10:00:00,208.52,208.6,207.25,207.53,378632.0,203.0523,203.1302,201.8156,202.0882,378632.0
2021-12-20 10:30:00,207.51,209.5,206.86,209.5,379805.0,202.0688,204.0066,201.4358,204.0066,379805.0
2021-12-20 11:00:00,209.49,209.77,207.99,208.45,551360.0,203.9968,204.2695,202.5362,202.9841,551360.0
2021-12-20 11:30:00,208.44,208.87,208.09,208.43,337802.0,202.9744,203.3931,202.6335,202.9646,337802.0
2021-12-20 12:00:00,208.39,208.39,207.39,207.92,362006.0,202.9257,202.9257,201.9519,202.468,362006.0
2021-12-20 12:30:00,207.92,208.3,207.32,207.95,229142.0,202.468,202.838,201.8837,202.4972,229142.0
2021-12-20 13:00:00,207.95,208.18,207.61,207.76,237800.0,202.4972,202.7212,202.1661,202.3122,237800.0
2021-12-20 13:30:00,207.76,209.03,207.45,208.84,304475.0,202.3122,203.5489,202.0103,203.3639,304475.0
2021-12-20 14:00:00,208.84,209.07,208.62,208.79,264490.0,203.3639,203.5878,203.1496,203.3152,264490.0
2021-12-20 14:30:00,208.78,208.87,208.41,208.56,243860.0,203.3054,203.3931,202.9452,203.0912,243860.0
2021-12-20 15:00:00,208.58,208.77,208.14,208.32,302327.0,203.1107,203.2957,202.6822,202.8575,302327.0
2021-12-20 15:30:00,208.34,208.87,207.8,208.73,750998.0,202.877,203.3931,202.3511,203.2568,750998.0
2021-12-21 09:30:00,210.61,212.76,210.36,212.6,570156.0,205.0875,207.1811,204.844,207.0253,570156.0
2021-12-21 10:00:00,212.58,213.35,211.72,211.89,281878.0,207.0058,207.7556,206.1684,206.3339,281878.0
2021-12-21 10:30:00,211.88,212.87,211.62,212.86,226197.0,206.3242,207.2882,206.071,207.2785,226197.0
2021-12-21 11:00:00,212.81,213.66,212.5,213.35,280264.0,207.2298,208.0575,206.9279,207.7556,280264.0
2021-12-21 11:30:00,213.34,214.57,213.21,214.04,233583.0,207.7459,208.9436,207.6193,208.4275,233583.0
2021-12-21 12:00:00,214.02,214.75,213.98,214.41,225718.0,208.408,209.1189,208.3691,208.7878,225718.0
2021-12-21 12:30:00,214.43,215.16,214.33,215.14,275589.0,208.8073,209.5182,208.7099,209.4987,275589.0
2021-12-21 13:00:00,215.15,215.64,214.93,215.63,200044.0,209.5084,209.9856,209.2942,209.9758,200044.0
2021-12-21 13:30:00,215.65,216.16,215.61,215.78,330117.0,209.9953,210.4919,209.9564,210.1219,330117.0
2021-12-21 14:00:00,215.81,215.92,215.1,215.48,319559.0,210.1511,210.2582,209.4597,209.8298,319559.0
2021-12-21 14:30:00,215.47,215.71,215.02,215.71,255349.0,209.82,210.0537,209.3818,210.0537,255349.0
2021-12-21 15:00:00,215.69,215.81,215.04,215.05,242493.0,210.0343,210.1511,209.4013,209.411,242493.0
2021-12-21 15:30:00,215.05,215.56,214.29,215.46,697682.0,209.411,209.9077,208.671,209.8103,697682.0
2021-12-22 09:30:00,213.85,216.18,213.85,215.56,456476.0,208.2425,210.5114,208.2425,209.9077,456476.0
2021-12-22 10:00:00,215.6,216.78,215.58,216.44,277297.0,209.9466,211.0957,209.9271,210.7646,277297.0
2021-12-22 10:30:00,216.45,217.79,216.33,217.63,369824.0,210.7743,212.0792,210.6575,211.9234,369824.0
2021-12-22 11:00:00,217.63,218.54,217.63,218.44,470870.0,211.9234,212.8095,211.9234,212.7121,470870.0
2021-12-22 11:30:00,218.45,218.73,218.29,218.5,349743.0,212.7219,212.9945,212.5661,212.7706,349743.0
2021-12-22 12:00:00,218.5,218.62,217.31,218.49,253228.0,212.7706,212.8874,211.6118,212.7608,253228.0
2021-12-22 12:30:00,218.48,218.83,218.23,218.74,221617.0,212.7511,213.0919,212.5077,213.0043,221617.0
2021-12-22 13:00:00,218.74,218.94,218.38,218.38,259485.0,213.0043,213.199,212.6537,212.6537,259485.0
2021-12-22 13:30:00,218.4,218.82,217.75,217.77,236689.0,212.6732,213.0822,212.0402,212.0597,236689.0
2021-12-22 14:00:00,217.76,218.09,217.56,217.58,191458.0,212.05,212.3713,211.8552,211.8747,191458.0
2021-12-22 14:30:00,217.59,218.0,217.57,217.62,155071.0,211.8844,212.2837,211.865,211.9137,155071.0
2021-12-22 15:00:00,217.61,217.96,217.52,217.8,218799.0,211.9039,212.2447,211.8163,212.0889,218799.0
2021-12-22 15:30:00,217.79,218.12,217.58,217.95,479927.0,212.0792,212.4005,211.8747,212.235,479927.0
2021-12-23 09:30:00,218.18,218.44,216.77,217.71,435293.0,212.459,212.7121,211.0859,212.0013,435293.0
2021-12-23 10:00:00,217.71,218.52,217.66,218.27,240612.0,212.0013,212.7901,211.9526,212.5466,240612.0
2021-12-23 10:30:00,218.31,218.47,218.05,218.1,172637.0,212.5856,212.7414,212.3324,212.3811,172637.0
2021-12-23 11:00:00,218.12,218.31,217.58,217.65,208728.0,212.4005,212.5856,211.8747,211.9429,208728.0
2021-12-23 11:30:00,217.61,217.82,217.03,217.22,228901.0,211.9039,212.1084,211.3391,211.5241,228901.0
2021-12-23 12:00:00,217.21,217.38,216.7,217.24,227348.0,211.5144,211.6799,211.0178,211.5436,227348.0
2021-12-23 12:30:00,217.24,217.47,216.85,217.14,150242.0,211.5436,211.7676,211.1638,211.4462,150242.0
2021-12-23 13:00:00,217.15,217.51,217.02,217.39,181976.0,211.456,211.8065,211.3294,211.6897,181976.0
2021-12-23 13:30:00,217.39,217.46,217.03,217.33,149999.0,211.6897,211.7578,211.3391,211.6313,149999.0
2021-12-23 14:00:00,217.35,217.49,217.13,217.19,169694.0,211.6507,211.7871,211.4365,211.4949,169694.0
2021-12-23 14:30:00,217.2,217.53,217.18,217.45,128154.0,211.5047,211.826,211.4852,211.7481,128154.0
2021-12-23 15:00:00,217.45,217.68,217.25,217.59,186719.0,211.7481,211.9721,211.5534,211.8844,186719.0
2021-12-23 15:30:00,217.58,217.61,216.62,216.64,548696.0,211.8747,211.9039,210.9399,210.9593,548696.0
2021-12-27 09:30:00,217.68,218.12,214.88,215.82,480990.0,211.9721,212.4005,209.2455,210.1608,480990.0
2021-12-27 10:00:00,215.84,216.74,215.49,216.17,211936.0,210.1803,211.0567,209.8395,210.5017,211936.0
2021-12-27 10:30:00,216.22,216.54,215.79,216.37,228792.0,210.5504,210.862,210.1316,210.6964,228792.0
2021-12-27 11:00:00,216.38,216.63,216.0,216.49,257478.0,210.7062,210.9496,210.3361,210.8133,257478.0
2021-12-27 11:30:00,216.5,217.1,216.37,217.08,147791.0,210.823,211.4073,210.6964,211.3878,147791.0
2021-12-27 12:00:00,217.05,217.3,216.73,217.18,154265.0,211.3586,211.602,211.047,211.4852,154265.0
2021-12-27 12:30:00,217.18,217.63,217.08,217.59,158073.0,211.4852,211.9234,211.3878,211.8844,158073.0
2021-12-27 13:00:00,217.57,217.62,217.27,217.54,114327.0,211.865,211.9137,211.5728,211.8357,114327.0
2021-12-27 13:30:00,217.53,217.81,217.23,217.73,143261.0,211.826,212.0987,211.5339,212.0208,143261.0
2021-12-27 14:00:00,217.75,217.98,217.63,217.97,126970.0,212.0402,212.2642,211.9234,212.2545,126970.0
2021-12-27 14:30:00,217.97,218.06,217.33,217.63,193815.0,212.2545,212.3421,211.6313,211.9234,193815.0
2021-12-27 15:00:00,217.62,217.62,217.14,217.39,296718.0,211.9137,211.9137,211.4462,211.6897,296718.0
2021-12-27 15:30:00,217.4,217.72,216.79,217.65,516016.0,211.6994,212.011,211.1054,211.9429,516016.0
2021-12-28 09:30:00,216.01,218.84,215.58,218.7,377569.0,210.3459,213.1017,209.9271,212.9653,377569.0
2021-12-28 10:00:00,218.71,219.46,218.43,219.18,305640.0,212.9751,213.7054,212.7024,213.4327,305640.0
2021-12-28 10:30:00,219.23,219.35,218.65,218.95,137957.0,213.4814,213.5983,212.9166,213.2088,137957.0
2021-12-28 11:00:00,218.94,219.34,218.76,219.31,155974.0,213.199,213.5885,213.0238,213.5593,155974.0
2021-12-28 11:30:00,219.32,219.73,219.06,219.19,156222.0,213.5691,213.9683,213.3159,213.4425,156222.0
2021-12-28 12:00:00,219.18,219.22,218.38,218.47,174486.0,213.4327,213.4717,212.6537,212.7414,174486.0
2021-12-28 12:30:00,218.47,218.58,217.92,218.09,137824.0,212.7414,212.8485,212.2058,212.3713,137824.0
2021-12-28 13:00:00,218.08,218.64,217.98,218.38,97105.0,212.3616,212.9069,212.2642,212.6537,97105.0
2021-12-28 13:30:00,218.37,218.47,218.12,218.29,96748.0,212.644,212.7414,212.4005,212.5661,96748.0
2021-12-28 14:00:00,218.29,218.29,217.87,218.14,125712.0,212.5661,212.5661,212.1571,212.42,125712.0
2021-12-28 14:30:00,218.14,218.37,218.02,218.2,120359.0,212.42,212.644,212.3032,212.4784,120359.0
2021-12-28 15:00:00,218.19,218.42,217.95,218.2,140562.0,212.4687,212.6927,212.235,212.4784,140562.0
2021-12-28 15:30:00,218.18,218.7,217.96,218.07,352761.0,212.459,212.9653,212.2447,212.3519,352761.0
2021-12-29 09:30:00,217.91,218.71,217.33,218.63,267522.0,212.196,212.9751,211.6313,212.8972,267522.0
2021-12-29 10:00:00,218.57,218.71,217.59,217.7,167443.0,212.8387,212.9751,211.8844,211.9916,167443.0
2021-12-29 10:30:00,217.65,218.56,217.62,218.04,177226.0,211.9429,212.829,211.9137,212.3226,177226.0
2021-12-29 11:00:00,218.06,218.38,217.94,217.98,112769.0,212.3421,212.6537,212.2253,212.2642,112769.0
2021-12-29 11:30:00,218.0,218.31,217.82,218.09,109615.0,212.2837,212.5856,212.1084,212.3713,109615.0
2021-12-29 12:00:00,218.12,218.4,217.75,217.88,87611.0,212.4005,212.6732,212.0402,212.1668,87611.0
2021-12-29 12:30:00,217.87,218.19,217.83,218.16,79020.0,212.1571,212.4687,212.1181,212.4395,79020.0
2021-12-29 13:00:00,218.17,218.28,217.78,217.8,90662.0,212.4492,212.5563,212.0695,212.0889,90662.0
2021-12-29 13:30:00,217.79,218.23,217.79,218.19,76222.0,212.0792,212.5077,212.0792,212.4687,76222.0
2021-12-29 14:00:00,218.17,218.68,218.1,218.68,140202.0,212.4492,212.9459,212.3811,212.9459,140202.0
2021-12-29 14:30:00,218.69,218.78,218.47,218.66,95913.0,212.9556,213.0432,212.7414,212.9264,95913.0
2021-12-29 15:00:00,218.64,218.82,218.5,218.8,94980.0,212.9069,213.0822,212.7706,213.0627,94980.0
2021-12-29 15:30:00,218.84,218.94,218.13,218.17,259535.0,213.1017,213.199,212.4103,212.4492,259535.0
2021-12-30 09:30:00,217.97,219.05,217.15,218.33,346626.0,212.2545,213.3062,211.456,212.605,346626.0
2021-12-30 10:00:00,218.33,219.15,217.98,218.97,147352.0,212.605,213.4035,212.2642,213.2283,147352.0
2021-12-30 10:30:00,218.95,219.09,218.19,218.36,209929.0,213.2088,213.3451,212.4687,212.6342,209929.0
2021-12-30 11:00:00,218.33,218.93,217.94,218.83,129693.0,212.605,213.1893,212.2253,213.0919,129693.0
2021-12-30 11:30:00,218.82,218.87,218.39,218.7,134995.0,213.0822,213.1309,212.6635,212.9653,134995.0
2021-12-30 12:00:00,218.71,218.73,218.19,218.26,103480.0,212.9751,212.9945,212.4687,212.5369,103480.0
2021-12-30 12:30:00,218.28,218.38,218.09,218.32,82033.0,212.5563,212.6537,212.3713,212.5953,82033.0
2021-12-30 13:00:00,218.31,218.5,218.16,218.47,96363.0,212.5856,212.7706,212.4395,212.7414,96363.0
2021-12-30 13:30:00,218.47,218.73,218.37,218.71,96309.0,212.7414,212.9945,212.644,212.9751,96309.0
2021-12-30 14:00:00,218.7,218.82,218.6,218.74,123317.0,212.9653,213.0822,212.868,213.0043,123317.0
2021-12-30 14:30:00,218.74,218.88,218.55,218.59,107892.0,213.0043,213.1406,212.8193,212.8582,107892.0
2021-12-30 15:00:00,218.59,218.62,218.22,218.42,131303.0,212.8582,212.8874,212.4979,212.6927,131303.0
2021-12-30 15:30:00,218.41,218.47,217.46,217.93,382978.0,212.6829,212.7414,211.7578,212.2155,382978.0
2021-12-31 09:30:00,216.81,217.4,215.49,216.99,340071.0,211.1249,211.6994,209.8395,211.3002,340071.0
2021-12-31 10:00:00,217.0,217.81,216.72,217.15,228468.0,211.3099,212.0987,211.0373,211.456,228468.0
2021-12-31 10:30:00,217.16,217.31,216.56,216.93,153074.0,211.4657,211.6118,210.8814,211.2417,153074.0
2021-12-31 11:00:00,216.98,217.01,216.45,216.8,211810.0,211.2904,211.3196,210.7743,211.1152,211810.0
2021-12-31 11:30:00,216.8,217.05,216.43,216.74,135079.0,211.1152,211.3586,210.7549,211.0567,135079.0
2021-12-31 12:00:00,216.74,216.82,216.38,216.51,157824.0,211.0567,211.1346,210.7062,210.8328,157824.0
2021-12-31 12:30:00,216.5,216.95,216.45,216.88,185284.0,210.823,211.2612,210.7743,211.1931,185284.0
2021-12-31 13:00:00,216.91,217.34,216.83,217.31,137778.0,211.2223,211.641,211.1444,211.6118,137778.0
2021-12-31 13:30:00,217.32,217.65,217.13,217.65,108958.0,211.6215,211.9429,211.4365,211.9429,108958.0
2021-12-31 14:00:00,217.66,217.91,217.56,217.83,143886.0,211.9526,212.196,211.8552,212.1181,143886.0
2021-12-31 14:30:00,217.82,217.98,217.59,217.69,145001.0,212.1084,212.2642,211.8844,211.9818,145001.0
2021-12-31 15:00:00,217.7,217.98,217.68,217.91,207738.0,211.9916,212.2642,211.9721,212.196,207738.0
2021-12-31 15:30:00,217.91,217.94,216.61,216.69,447507.0,212.196,212.2253,210.9301,211.008,447507.0
2022-01-03 09:30:00,217.52,219.66,217.01,219.07,665370.0,211.8163,213.9002,211.3196,213.3256,665370.0
2022-01-03 10:00:00,219.19,221.46,218.92,221.19,554052.0,213.4425,215.653,213.1796,215.39,554052.0
2022-01-03 10:30:00,221.19,222.06,220.76,221.44,486561.0,215.39,216.2372,214.9713,215.6335,486561.0
2022-01-03 11:00:00,221.46,221.83,220.51,220.74,229191.0,215.653,216.0133,214.7279,214.9518,229191.0
2022-01-03 11:30:00,220.72,221.13,220.21,220.78,204172.0,214.9324,215.3316,214.4357,214.9908,204172.0
2022-01-03 12:00:00,220.77,221.09,220.44,220.6,189273.0,214.9811,215.2927,214.6597,214.8155,189273.0
2022-01-03 12:30:00,220.63,221.15,220.59,220.94,160410.0,214.8447,215.3511,214.8058,215.1466,160410.0
2022-01-03 13:00:00,220.98,221.66,220.71,221.52,255563.0,215.1855,215.8477,214.9226,215.7114,255563.0
2022-01-03 13:30:00,221.5,221.57,220.96,221.3,152934.0,215.6919,215.7601,215.1661,215.4972,152934.0
2022-01-03 14:00:00,221.28,221.92,221.07,221.55,178037.0,215.4777,216.1009,215.2732,215.7406,178037.0
2022-01-03 14:30:00,221.55,221.64,220.98,220.98,221657.0,215.7406,215.8282,215.1855,215.1855,221657.0
2022-01-03 15:00:00,220.99,221.66,220.97,221.49,222031.0,215.1953,215.8477,215.1758,215.6822,222031.0
2022-01-03 15:30:00,221.5,221.82,220.9,221.48,606769.0,215.6919,216.0035,215.1076,215.6724,606769.0
2022-01-04 09:30:00,222.0,226.79,221.9,225.04,1261919.0,216.1788,220.8432,216.0814,219.1391,1261919.0
2022-01-04 10:00:00,225.07,226.3,222.82,223.34,850981.0,219.1683,220.366,216.9773,217.4837,850981.0
2022-01-04 10:30:00,223.34,224.13,222.99,223.18,512560.0,217.4837,218.2529,217.1428,217.3279,512560.0
2022-01-04 11:00:00,223.19,223.26,221.81,222.97,493013.0,217.3376,217.4058,215.9938,217.1234,493013.0
2022-01-04 11:30:00,222.95,224.09,222.85,223.08,311315.0,217.1039,218.214,217.0065,217.2305,311315.0
2022-01-04 12:00:00,223.09,223.49,222.59,223.41,273038.0,217.2402,217.6297,216.7533,217.5518,273038.0
2022-01-04 12:30:00,223.45,224.16,223.17,223.53,368647.0,217.5908,218.2822,217.3181,217.6687,368647.0
2022-01-04 13:00:00,223.56,224.05,223.43,223.91,200549.0,217.6979,218.175,217.5713,218.0387,200549.0
2022-01-04 13:30:00,223.9,223.9,223.2,223.3,191971.0,218.029,218.029,217.3473,217.4447,191971.0
2022-01-04 14:00:00,223.28,223.73,223.25,223.7,242130.0,217.4252,217.8634,217.396,217.8342,242130.0
2022-01-04 14:30:00,223.7,223.82,223.32,223.5,296045.0,217.8342,217.9511,217.4642,217.6395,296045.0
2022-01-04 15:00:00,223.52,223.84,223.46,223.62,407919.0,217.6589,217.9706,217.6005,217.7563,407919.0
2022-01-04 15:30:00,223.63,223.72,222.22,222.46,1282333.0,217.7661,217.8537,216.393,216.6267,1282333.0
2022-01-05 09:30:00,222.64,225.27,221.67,224.47,686807.0,216.802,219.3631,215.8575,218.584,686807.0
2022-01-05 10:00:00,224.43,224.68,223.25,224.18,337413.0,218.5451,218.7885,217.396,218.3016,337413.0
2022-01-05 10:30:00,224.13,225.2,223.9,224.08,430249.0,218.2529,219.2949,218.029,218.2043,430249.0
2022-01-05 11:00:00,224.07,224.3,223.13,223.51,327498.0,218.1945,218.4185,217.2792,217.6492,327498.0
2022-01-05 11:30:00,223.5,223.54,222.55,223.16,338733.0,217.6395,217.6784,216.7144,217.3084,338733.0
2022-01-05 12:00:00,223.17,224.05,223.15,223.8,229949.0,217.3181,218.175,217.2986,217.9316,229949.0
2022-01-05 12:30:00,223.86,224.05,223.23,223.37,331899.0,217.99,218.175,217.3765,217.5129,331899.0
2022-01-05 13:00:00,223.33,223.52,222.88,223.06,255840.0,217.4739,217.6589,217.0357,217.211,255840.0
2022-01-05 13:30:00,223.08,223.36,222.76,223.25,262468.0,217.2305,217.5031,216.9189,217.396,262468.0
2022-01-05 14:00:00,223.3,223.75,221.74,222.29,500867.0,217.4447,217.8829,215.9256,216.4612,500867.0
2022-01-05 14:30:00,222.31,222.35,219.93,221.23,719171.0,216.4807,216.5196,214.1631,215.429,719171.0
2022-01-05 15:00:00,221.25,221.53,219.93,220.97,579781.0,215.4485,215.7211,214.1631,215.1758,579781.0
2022-01-05 15:30:00,220.96,221.47,219.92,220.04,1116532.0,215.1661,215.6627,214.1533,214.2702,1116532.0
2022-01-06 09:30:00,217.8,221.91,217.55,220.54,864196.0,212.0889,216.0912,211.8455,214.7571,864196.0
2022-01-06 10:00:00,220.56,221.44,219.72,220.19,483140.0,214.7766,215.6335,213.9586,214.4163,483140.0
2022-01-06 10:30:00,220.17,220.62,219.2,219.93,482887.0,214.3968,214.835,213.4522,214.1631,482887.0
2022-01-06 11:00:00,219.93,221.06,219.5,220.28,310615.0,214.1631,215.2634,213.7444,214.5039,310615.0
2022-01-06 11:30:00,220.29,220.44,219.03,220.12,323396.0,214.5136,214.6597,213.2867,214.3481,323396.0
2022-01-06 12:00:00,220.1,220.29,219.52,220.02,254185.0,214.3286,214.5136,213.7638,214.2507,254185.0
2022-01-06 12:30:00,220.02,220.58,219.64,219.94,209070.0,214.2507,214.796,213.8807,214.1728,209070.0
2022-01-06 13:00:00,219.96,220.26,219.69,219.96,193634.0,214.1923,214.4844,213.9294,214.1923,193634.0
2022-01-06 13:30:00,219.95,220.24,219.67,220.02,214500.0,214.1826,214.465,213.9099,214.2507,214500.0
2022-01-06 14:00:00,220.0,220.68,219.83,220.52,205188.0,214.2312,214.8934,214.0657,214.7376,205188.0
2022-01-06 14:30:00,220.52,220.63,220.31,220.46,231209.0,214.7376,214.8447,214.5331,214.6792,231209.0
2022-01-06 15:00:00,220.48,220.6,219.9,220.46,286299.0,214.6987,214.8155,214.1339,214.6792,286299.0
2022-01-06 15:30:00,220.44,220.53,219.4,219.74,625374.0,214.6597,214.7473,213.647,213.9781,625374.0
2022-01-07 09:30:00,217.31,218.26,216.11,216.49,1189560.0,211.6118,212.5369,210.4432,210.8133,1189560.0
2022-01-07 10:00:00,216.48,217.66,215.64,216.89,528193.0,210.8035,211.9526,209.9856,211.2028,528193.0
2022-01-07 10:30:00,216.89,218.86,216.48,218.29,770111.0,211.2028,213.1211,210.8035,212.5661,770111.0
2022-01-07 11:00:00,218.25,218.61,217.61,218.56,286248.0,212.5271,212.8777,211.9039,212.829,286248.0
2022-01-07 11:30:00,218.53,220.11,218.52,219.77,185106.0,212.7998,214.3384,212.7901,214.0073,185106.0
2022-01-07 12:00:00,219.77,219.88,219.14,219.54,189453.0,214.0073,214.1144,213.3938,213.7833,189453.0
2022-01-07 12:30:00,219.51,219.67,219.16,219.49,153596.0,213.7541,213.9099,213.4133,213.7346,153596.0
2022-01-07 13:00:00,219.49,219.94,219.28,219.87,199463.0,213.7346,214.1728,213.5301,214.1047,199463.0
2022-01-07 13:30:00,219.85,220.2,219.68,220.01,244262.0,214.0852,214.426,213.9196,214.241,244262.0
2022-01-07 14:00:00,220.05,220.07,218.79,219.03,341830.0,214.2799,214.2994,213.053,213.2867,341830.0
2022-01-07 14:30:00,219.0,219.0,218.2,218.54,429641.0,213.2575,213.2575,212.4784,212.8095,429641.0
2022-01-07 15:00:00,218.56,218.87,218.28,218.49,462249.0,212.829,213.1309,212.5563,212.7608,462249.0
2022-01-07 15:30:00,218.51,218.8,216.91,217.03,1190668.0,212.7803,213.0627,211.2223,211.3391,1190668.0
2022-01-10 09:30:00,213.98,214.2,206.92,207.31,1698614.0,208.3691,208.5833,201.4942,201.874,1698614.0
2022-01-10 10:00:00,207.33,209.59,206.5,207.37,904352.0,201.8935,204.0942,201.0852,201.9324,904352.0
2022-01-10 10:30:00,207.36,208.56,206.6,208.49,579858.0,201.9227,203.0912,201.1826,203.0231,579858.0
2022-01-10 11:00:00,208.43,211.36,208.26,210.25,598954.0,202.9646,205.8178,202.7991,204.7369,598954.0
2022-01-10 11:30:00,210.22,210.53,209.65,210.46,384634.0,204.7077,205.0096,204.1526,204.9414,384634.0
2022-01-10 12:00:00,210.44,210.65,209.73,209.96,350335.0,204.9219,205.1264,204.2305,204.4545,350335.0
2022-01-10 12:30:00,209.95,210.53,209.79,210.09,297354.0,204.4448,205.0096,204.289,204.5811,297354.0
2022-01-10 13:00:00,210.09,210.7,209.92,210.53,336091.0,204.5811,205.1751,204.4156,205.0096,336091.0
2022-01-10 13:30:00,210.54,211.55,210.16,211.05,303119.0,205.0193,206.0028,204.6493,205.5159,303119.0
2022-01-10 14:00:00,211.07,211.38,210.78,210.98,303099.0,205.5354,205.8373,205.253,205.4478,303099.0
2022-01-10 14:30:00,211.0,211.29,210.23,210.83,360425.0,205.4672,205.7496,204.7174,205.3017,360425.0
2022-01-10 15:00:00,210.85,211.21,210.09,211.18,413138.0,205.3212,205.6717,204.5811,205.6425,413138.0
2022-01-10 15:30:00,211.16,212.16,211.0,212.05,924570.0,205.623,206.5968,205.4672,206.4897,924570.0
2022-01-11 09:30:00,211.42,211.95,208.74,209.8,764327.0,205.8762,206.3923,203.2665,204.2987,764327.0
2022-01-11 10:00:00,209.82,211.44,209.79,211.02,400136.0,204.3182,205.8957,204.289,205.4867,400136.0
2022-01-11 10:30:00,211.05,211.33,210.31,211.09,327536.0,205.5159,205.7886,204.7953,205.5549,327536.0
2022-01-11 11:00:00,211.12,213.07,211.11,212.96,291148.0,205.5841,207.483,205.5744,207.3758,291148.0
2022-01-11 11:30:00,212.93,213.65,212.52,213.45,339419.0,207.3466,208.0478,206.9474,207.853,339419.0
2022-01-11 12:00:00,213.49,213.6,212.86,212.92,221008.0,207.8919,207.9991,207.2785,207.3369,221008.0
2022-01-11 12:30:00,212.93,214.16,212.86,214.08,271074.0,207.3466,208.5444,207.2785,208.4665,271074.0
2022-01-11 13:00:00,214.05,214.36,213.43,214.07,300308.0,208.4373,208.7391,207.8335,208.4567,300308.0
2022-01-11 13:30:00,214.06,214.17,213.66,214.07,205264.0,208.447,208.5541,208.0575,208.4567,205264.0
2022-01-11 14:00:00,214.09,214.88,213.86,214.6,835972.0,208.4762,209.2455,208.2522,208.9728,835972.0
2022-01-11 14:30:00,214.59,214.75,214.24,214.65,287832.0,208.9631,209.1189,208.6223,209.0215,287832.0
2022-01-11 15:00:00,214.64,214.95,214.32,214.86,337765.0,209.0118,209.3137,208.7002,209.226,337765.0
2022-01-11 15:30:00,214.84,214.91,214.1,214.38,907625.0,209.2065,209.2747,208.486,208.7586,907625.0
2022-01-12 09:30:00,214.48,217.07,213.81,216.81,623407.0,208.856,211.3781,208.2036,211.1249,623407.0
2022-01-12 10:00:00,216.82,216.99,215.43,216.1,374293.0,211.1346,211.3002,209.7811,210.4335,374293.0
2022-01-12 10:30:00,216.07,216.46,215.26,216.01,294584.0,210.4043,210.7841,209.6155,210.3459,294584.0
2022-01-12 11:00:00,216.0,216.17,215.11,215.53,228913.0,210.3361,210.5017,209.4695,209.8785,228913.0
2022-01-12 11:30:00,215.54,216.55,215.54,216.44,171991.0,209.8882,210.8717,209.8882,210.7646,171991.0
2022-01-12 12:00:00,216.42,217.37,216.27,217.35,198339.0,210.7451,211.6702,210.5991,211.6507,198339.0
2022-01-12 12:30:00,217.35,217.58,217.11,217.49,158058.0,211.6507,211.8747,211.417,211.7871,158058.0
2022-01-12 13:00:00,217.49,217.5,216.65,216.78,188180.0,211.7871,211.7968,210.9691,211.0957,188180.0
2022-01-12 13:30:00,216.77,216.96,216.18,216.32,146998.0,211.0859,211.271,210.5114,210.6477,146998.0
2022-01-12 14:00:00,216.3,216.39,215.96,216.32,224717.0,210.6283,210.7159,210.2972,210.6477,224717.0
2022-01-12 14:30:00,216.32,216.33,215.86,216.2,183381.0,210.6477,210.6575,210.1998,210.5309,183381.0
2022-01-12 15:00:00,216.2,216.25,215.81,215.99,268377.0,210.5309,210.5796,210.1511,210.3264,268377.0
2022-01-12 15:30:00,215.97,216.45,215.5,215.77,639021.0,210.3069,210.7743,209.8492,210.1122,639021.0
2022-01-13 09:30:00,216.85,220.2,216.51,219.97,718960.0,211.1638,214.426,210.8328,214.202,718960.0
2022-01-13 10:00:00,220.02,220.48,219.16,219.75,407766.0,214.2507,214.6987,213.4133,213.9878,407766.0
2022-01-13 10:30:00,219.75,219.87,218.73,219.52,629782.0,213.9878,214.1047,212.9945,213.7638,629782.0
2022-01-13 11:00:00,219.52,219.91,219.04,219.35,338347.0,213.7638,214.1436,213.2964,213.5983,338347.0
2022-01-13 11:30:00,219.36,219.5,218.54,218.56,297759.0,213.608,213.7444,212.8095,212.829,297759.0
2022-01-13 12:00:00,218.5,218.56,217.11,217.63,244563.0,212.7706,212.829,211.417,211.9234,244563.0
2022-01-13 12:30:00,217.61,217.88,216.94,217.25,187240.0,211.9039,212.1668,211.2515,211.5534,187240.0
2022-01-13 13:00:00,217.26,217.89,217.02,217.79,255771.0,211.5631,212.1766,211.3294,212.0792,255771.0
2022-01-13 13:30:00,217.79,217.94,217.35,217.73,207046.0,212.0792,212.2253,211.6507,212.0208,207046.0
2022-01-13 14:00:00,217.7,218.03,217.05,217.18,372384.0,211.9916,212.3129,211.3586,211.4852,372384.0
2022-01-13 14:30:00,217.18,217.18,216.61,216.71,357520.0,211.4852,211.4852,210.9301,211.0275,357520.0
2022-01-13 15:00:00,216.71,216.78,215.7,216.52,471776.0,211.0275,211.0957,210.044,210.8425,471776.0
2022-01-13 15:30:00,216.52,216.78,214.65,215.27,1274031.0,210.8425,211.0957,209.0215,209.6253,1274031.0
2022-01-14 09:30:00,214.17,218.1,214.0,218.05,681016.0,208.5541,212.3811,208.3886,212.3324,681016.0
2022-01-14 10:00:00,218.06,218.25,215.05,215.19,493509.0,212.3421,212.5271,209.411,209.5474,493509.0
2022-01-14 10:30:00,215.2,216.35,214.85,216.35,323869.0,209.5571,210.677,209.2163,210.677,323869.0
2022-01-14 11:00:00,216.32,216.38,215.2,215.34,256751.0,210.6477,210.7062,209.5571,209.6934,256751.0
2022-01-14 11:30:00,215.33,215.91,215.06,215.49,266059.0,209.6837,210.2485,209.4208,209.8395,266059.0
2022-01-14 12:00:00,215.46,215.46,214.74,214.96,203848.0,209.8103,209.8103,209.1092,209.3234,203848.0
2022-01-14 12:30:00,214.96,215.35,214.04,214.21,226271.0,209.3234,209.7032,208.4275,208.5931,226271.0
2022-01-14 13:00:00,214.15,214.37,213.71,214.06,338548.0,208.5346,208.7489,208.1062,208.447,338548.0
2022-01-14 13:30:00,214.01,214.39,213.79,214.35,275416.0,208.3983,208.7683,208.1841,208.7294,275416.0
2022-01-14 14:00:00,214.36,215.08,214.33,214.59,494772.0,208.7391,209.4403,208.7099,208.9631,494772.0
2022-01-14 14:30:00,214.59,215.07,214.36,214.45,256574.0,208.9631,209.4305,208.7391,208.8268,256574.0
2022-01-14 15:00:00,214.46,215.35,214.16,214.91,384037.0,208.8365,209.7032,208.5444,209.2747,384037.0
2022-01-14 15:30:00,214.92,215.33,214.53,214.7,1288691.0,209.2844,209.6837,208.9047,209.0702,1288691.0
2022-01-18 09:30:00,215.88,216.35,214.33,215.14,1029618.0,210.2193,210.677,208.7099,209.4987,1029618.0
2022-01-18 10:00:00,215.15,216.77,214.64,215.79,570611.0,209.5084,211.0859,209.0118,210.1316,570611.0
2022-01-18 10:30:00,215.84,216.84,215.37,216.03,360839.0,210.1803,211.1541,209.7226,210.3653,360839.0
2022-01-18 11:00:00,216.0,216.13,214.97,215.61,472926.0,210.3361,210.4627,209.3331,209.9564,472926.0
2022-01-18 11:30:00,215.6,216.39,215.09,216.38,260578.0,209.9466,210.7159,209.45,210.7062,260578.0
2022-01-18 12:00:00,216.34,216.46,215.68,216.24,257695.0,210.6672,210.7841,210.0245,210.5698,257695.0
2022-01-18 12:30:00,216.23,216.67,215.81,215.92,338801.0,210.5601,210.9886,210.1511,210.2582,338801.0
2022-01-18 13:00:00,215.93,216.7,215.86,216.14,286530.0,210.268,211.0178,210.1998,210.4725,286530.0
2022-01-18 13:30:00,216.12,216.35,215.54,215.98,288388.0,210.453,210.677,209.8882,210.3167,288388.0
2022-01-18 14:00:00,215.99,216.75,215.95,216.38,243088.0,210.3264,211.0665,210.2874,210.7062,243088.0
2022-01-18 14:30:00,216.34,216.91,216.32,216.85,351309.0,210.6672,211.2223,210.6477,211.1638,351309.0
2022-01-18 15:00:00,216.86,216.86,215.8,216.2,344877.0,211.1736,211.1736,210.1414,210.5309,344877.0
2022-01-18 15:30:00,216.2,216.21,215.21,215.9,863351.0,210.5309,210.5406,209.5668,210.2388,863351.0
2022-01-19 09:30:00,213.0,217.3,212.1,217.3,852746.0,207.4148,211.602,206.5384,211.602,852746.0
2022-01-19 10:00:00,217.31,217.31,215.26,215.27,398754.0,211.6118,211.6118,209.6155,209.6253,398754.0
2022-01-19 10:30:00,215.3,215.74,214.72,215.03,407094.0,209.6545,210.0829,209.0897,209.3916,407094.0
2022-01-19 11:00:00,215.03,216.6,214.88,216.52,431828.0,209.3916,210.9204,209.2455,210.8425,431828.0
2022-01-19 11:30:00,216.59,216.89,215.25,216.54,256369.0,210.9107,211.2028,209.6058,210.862,256369.0
2022-01-19 12:00:00,216.53,217.87,216.5,217.71,234915.0,210.8522,212.1571,210.823,212.0013,234915.0
2022-01-19 12:30:00,217.68,217.97,217.04,217.61,189187.0,211.9721,212.2545,211.3489,211.9039,189187.0
2022-01-19 13:00:00,217.59,218.23,217.35,217.45,193549.0,211.8844,212.5077,211.6507,211.7481,193549.0
2022-01-19 13:30:00,217.45,217.56,216.12,216.24,454340.0,211.7481,211.8552,210.453,210.5698,454340.0
2022-01-19 14:00:00,216.21,216.24,214.95,215.0,559998.0,210.5406,210.5698,209.3137,209.3624,559998.0
2022-01-19 14:30:00,214.99,215.99,214.88,215.8,215719.0,209.3526,210.3264,209.2455,210.1414,215719.0
2022-01-19 15:00:00,215.78,216.2,215.4,215.56,271513.0,210.1219,210.5309,209.7519,209.9077,271513.0
2022-01-19 15:30:00,215.57,216.0,214.58,214.69,758332.0,209.9174,210.3361,208.9534,209.0605,758332.0
2022-01-20 09:30:00,214.72,219.61,214.72,218.9,828704.0,209.0897,213.8515,209.0897,213.1601,828704.0
2022-01-20 10:00:00,218.91,218.99,217.08,217.49,370041.0,213.1698,213.2477,211.3878,211.7871,370041.0
2022-01-20 10:30:00,217.45,218.88,217.45,218.8,454970.0,211.7481,213.1406,211.7481,213.0627,454970.0
2022-01-20 11:00:00,218.81,219.3,218.46,218.69,252382.0,213.0724,213.5496,212.7316,212.9556,252382.0
2022-01-20 11:30:00,218.69,219.04,218.02,218.06,426558.0,212.9556,213.2964,212.3032,212.3421,426558.0
2022-01-20 12:00:00,218.07,218.15,216.83,217.36,330049.0,212.3519,212.4298,211.1444,211.6605,330049.0
2022-01-20 12:30:00,217.36,217.62,216.23,216.35,287445.0,211.6605,211.9137,210.5601,210.677,287445.0
2022-01-20 13:00:00,216.31,216.36,215.33,215.67,628515.0,210.638,210.6867,209.6837,210.0148,628515.0
2022-01-20 13:30:00,215.69,216.42,215.5,216.31,285759.0,210.0343,210.7451,209.8492,210.638,285759.0
2022-01-20 14:00:00,216.33,217.46,216.25,216.74,245062.0,210.6575,211.7578,210.5796,211.0567,245062.0
2022-01-20 14:30:00,216.71,216.91,216.41,216.59,245357.0,211.0275,211.2223,210.7354,210.9107,245357.0
2022-01-20 15:00:00,216.59,216.87,215.36,215.53,297088.0,210.9107,211.1833,209.7129,209.8785,297088.0
2022-01-20 15:30:00,215.53,215.59,213.94,214.22,828364.0,209.8785,209.9369,208.3301,208.6028,828364.0
2022-01-21 09:30:00,215.46,215.6,212.96,214.02,1337563.0,209.8103,209.9466,207.3758,208.408,1337563.0
2022-01-21 10:00:00,214.06,214.68,211.09,212.06,679852.0,208.447,209.0507,205.5549,206.4994,679852.0
2022-01-21 10:30:00,212.02,214.24,211.69,214.04,376956.0,206.4605,208.6223,206.1391,208.4275,376956.0
2022-01-21 11:00:00,214.06,214.44,213.44,213.86,792334.0,208.447,208.817,207.8433,208.2522,792334.0
2022-01-21 11:30:00,213.82,213.82,211.28,211.76,274830.0,208.2133,208.2133,205.7399,206.2073,274830.0
2022-01-21 12:00:00,211.57,212.27,211.11,211.25,394682.0,206.0223,206.7039,205.5744,205.7107,394682.0
2022-01-21 12:30:00,211.22,211.42,209.87,210.0,335342.0,205.6815,205.8762,204.3669,204.4935,335342.0
2022-01-21 13:00:00,209.97,210.47,209.24,209.42,359712.0,204.4642,204.9511,203.7534,203.9287,359712.0
2022-01-21 13:30:00,209.31,210.64,209.17,209.78,324998.0,203.8216,205.1167,203.6852,204.2792,324998.0
2022-01-21 14:00:00,209.81,210.6,208.01,208.11,927323.0,204.3084,205.0777,202.5556,202.653,927323.0
2022-01-21 14:30:00,208.17,208.62,207.5,207.55,731955.0,202.7114,203.1496,202.059,202.1077,731955.0
2022-01-21 15:00:00,207.58,208.32,207.05,207.78,641945.0,202.1369,202.8575,201.6208,202.3317,641945.0
2022-01-21 15:30:00,207.77,209.63,205.82,205.99,2258969.0,202.3219,204.1332,200.4231,200.5886,2258969.0
2022-01-24 09:30:00,202.18,202.72,199.72,201.05,1196537.0,196.8785,197.4044,194.483,195.7781,1196537.0
2022-01-24 10:00:00,201.06,201.96,199.86,200.73,692422.0,195.7879,196.6643,194.6193,195.4665,692422.0
2022-01-24 10:30:00,200.67,202.45,200.62,201.5,442506.0,195.4081,197.1414,195.3594,196.2163,442506.0
2022-01-24 11:00:00,201.48,201.55,199.98,200.53,403282.0,196.1969,196.265,194.7362,195.2718,403282.0
2022-01-24 11:30:00,200.48,200.51,198.26,198.59,654697.0,195.2231,195.2523,193.0613,193.3826,654697.0
2022-01-24 12:00:00,198.62,198.62,195.65,196.7,534945.0,193.4119,193.4119,190.5197,191.5422,534945.0
2022-01-24 12:30:00,196.7,198.94,196.55,198.54,502211.0,191.5422,193.7235,191.3961,193.334,502211.0
2022-01-24 13:00:00,198.48,199.61,197.95,198.22,817004.0,193.2755,194.3759,192.7594,193.0224,817004.0
2022-01-24 13:30:00,198.15,199.96,198.1,199.8,548846.0,192.9542,194.7167,192.9055,194.5609,548846.0
2022-01-24 14:00:00,199.78,200.55,197.62,197.94,553923.0,194.5414,195.2913,192.4381,192.7497,553923.0
2022-01-24 14:30:00,197.91,198.3,196.83,198.17,645362.0,192.7205,193.1003,191.6688,192.9737,645362.0
2022-01-24 15:00:00,198.16,199.59,197.75,199.21,644321.0,192.9639,194.3564,192.5647,193.9864,644321.0
2022-01-24 15:30:00,199.16,202.0,198.77,201.97,1732653.0,193.9377,196.7032,193.5579,196.674,1732653.0
2022-01-25 09:30:00,199.62,200.95,197.5,197.63,1295797.0,194.3856,195.6808,192.3212,192.4478,1295797.0
2022-01-25 10:00:00,197.64,199.8,196.99,199.8,716759.0,192.4576,194.5609,191.8246,194.5609,716759.0
2022-01-25 10:30:00,199.72,200.08,198.41,199.37,423583.0,194.483,194.8336,193.2074,194.1422,423583.0
2022-01-25 11:00:00,199.31,200.9,199.22,200.75,521824.0,194.0838,195.6321,193.9961,195.486,521824.0
2022-01-25 11:30:00,200.68,200.8,199.37,199.55,374820.0,195.4178,195.5347,194.1422,194.3175,374820.0
2022-01-25 12:00:00,199.49,200.9,199.29,200.85,384018.0,194.259,195.6321,194.0643,195.5834,384018.0
2022-01-25 12:30:00,200.83,200.86,199.84,200.58,296779.0,195.5639,195.5931,194.5999,195.3205,296779.0
2022-01-25 13:00:00,200.55,202.95,199.98,202.85,472883.0,195.2913,197.6283,194.7362,197.5309,472883.0
2022-01-25 13:30:00,202.82,204.39,202.37,204.37,381966.0,197.5017,199.0306,197.0635,199.0111,381966.0
2022-01-25 14:00:00,204.41,204.7,203.68,204.34,314627.0,199.05,199.3324,198.3392,198.9819,314627.0
2022-01-25 14:30:00,204.33,205.38,204.11,205.12,614758.0,198.9721,199.9946,198.7579,199.7414,614758.0
2022-01-25 15:00:00,205.16,205.16,202.52,202.66,599572.0,199.7804,199.7804,197.2096,197.3459,599572.0
2022-01-25 15:30:00,202.66,203.1,201.28,202.0,1108848.0,197.3459,197.7744,196.0021,196.7032,1108848.0
2022-01-26 09:30:00,204.28,208.84,204.25,208.18,866580.0,198.9234,203.3639,198.8942,202.7212,866580.0
2022-01-26 10:00:00,208.18,210.08,207.78,207.95,737714.0,202.7212,204.5714,202.3317,202.4972,737714.0
2022-01-26 10:30:00,207.95,208.33,206.35,208.16,474805.0,202.4972,202.8672,200.9392,202.7017,474805.0
2022-01-26 11:00:00,208.16,209.82,207.7,209.64,237791.0,202.7017,204.3182,202.2538,204.1429,237791.0
2022-01-26 11:30:00,209.65,209.69,208.27,208.75,344296.0,204.1526,204.1916,202.8088,203.2762,344296.0
2022-01-26 12:00:00,208.77,209.98,208.53,209.79,264506.0,203.2957,204.474,203.062,204.289,264506.0
2022-01-26 12:30:00,209.81,210.33,209.42,209.84,240513.0,204.3084,204.8148,203.9287,204.3377,240513.0
2022-01-26 13:00:00,209.84,209.87,209.1,209.42,204954.0,204.3377,204.3669,203.6171,203.9287,204954.0
2022-01-26 13:30:00,209.38,209.61,208.37,208.69,294024.0,203.8897,204.1137,202.9062,203.2178,294024.0
2022-01-26 14:00:00,208.68,210.86,206.4,210.22,528180.0,203.2081,205.3309,200.9879,204.7077,528180.0
2022-01-26 14:30:00,210.21,210.42,206.56,207.59,579831.0,204.698,204.9024,201.1437,202.1467,579831.0
2022-01-26 15:00:00,207.61,207.62,203.67,205.58,593325.0,202.1661,202.1759,198.3294,200.1894,593325.0
2022-01-26 15:30:00,205.53,206.35,204.22,205.69,1132753.0,200.1407,200.9392,198.865,200.2965,1132753.0
2022-01-27 09:30:00,209.5,209.51,206.27,207.54,871319.0,204.0066,204.0163,200.8613,202.098,871319.0
2022-01-27 10:00:00,207.44,209.02,206.19,207.21,391559.0,202.0006,203.5392,200.7834,201.7766,391559.0
2022-01-27 10:30:00,207.17,208.08,205.86,208.06,330683.0,201.7377,202.6238,200.462,202.6043,330683.0
2022-01-27 11:00:00,208.04,209.33,208.04,208.72,542240.0,202.5849,203.841,202.5849,203.247,542240.0
2022-01-27 11:30:00,208.7,210.85,208.53,210.8,611846.0,203.2275,205.3212,203.062,205.2725,611846.0
2022-01-27 12:00:00,210.79,210.96,208.57,208.95,875297.0,205.2627,205.4283,203.101,203.471,875297.0
2022-01-27 12:30:00,208.91,208.98,207.11,207.52,276630.0,203.432,203.5002,201.6792,202.0785,276630.0
2022-01-27 13:00:00,207.54,207.75,206.17,206.47,328266.0,202.098,202.3025,200.7639,201.056,328266.0
2022-01-27 13:30:00,206.46,207.99,206.33,207.19,309932.0,201.0463,202.5362,200.9197,201.7571,309932.0
2022-01-27 14:00:00,207.17,208.23,206.13,206.56,295354.0,201.7377,202.7699,200.7249,201.1437,295354.0
2022-01-27 14:30:00,206.47,207.56,206.13,206.92,211292.0,201.056,202.1174,200.7249,201.4942,211292.0
2022-01-27 15:00:00,206.99,207.78,206.15,207.24,281606.0,201.5624,202.3317,200.7444,201.8058,281606.0
2022-01-27 15:30:00,207.25,208.44,205.85,205.86,1038614.0,201.8156,202.9744,200.4523,200.462,1038614.0
2022-01-28 09:30:00,220.64,222.2,216.1,218.74,4482244.0,214.8545,216.3736,210.4335,213.0043,4482244.0
2022-01-28 10:00:00,218.76,221.0,217.66,218.56,1788022.0,213.0238,215.205,211.9526,212.829,1788022.0
2022-01-28 10:30:00,218.58,221.03,217.43,220.8,1009021.0,212.8485,215.2342,211.7286,215.0103,1009021.0
2022-01-28 11:00:00,220.85,222.94,220.1,221.99,1190094.0,215.059,217.0942,214.3286,216.1691,1190094.0
2022-01-28 11:30:00,221.89,224.39,221.89,223.44,1302280.0,216.0717,218.5061,216.0717,217.581,1302280.0
2022-01-28 12:00:00,223.41,224.4,222.65,223.0,760754.0,217.5518,218.5159,216.8118,217.1526,760754.0
2022-01-28 12:30:00,222.99,224.15,222.23,222.3,588424.0,217.1428,218.2724,216.4028,216.4709,588424.0
2022-01-28 13:00:00,222.32,224.0,221.94,223.2,511317.0,216.4904,218.1264,216.1204,217.3473,511317.0
2022-01-28 13:30:00,223.24,224.31,223.24,224.09,564141.0,217.3863,218.4282,217.3863,218.214,564141.0
2022-01-28 14:00:00,224.05,224.7,221.86,222.05,677365.0,218.175,218.808,216.0425,216.2275,677365.0
2022-01-28 14:30:00,222.08,224.75,221.65,224.68,559253.0,216.2567,218.8567,215.838,218.7885,559253.0
2022-01-28 15:00:00,224.72,226.12,224.03,225.83,933286.0,218.8275,220.1908,218.1556,219.9084,933286.0
2022-01-28 15:30:00,225.83,228.12,224.88,227.96,1992902.0,219.9084,222.1383,218.9833,221.9825,1992902.0
2022-01-31 09:30:00,225.55,226.17,222.38,223.31,1780860.0,219.6357,220.2395,216.5488,217.4544,1780860.0
2022-01-31 10:00:00,223.34,224.64,222.05,223.87,849627.0,217.4837,218.7496,216.2275,217.9998,849627.0
2022-01-31 10:30:00,223.89,225.2,223.34,224.79,483349.0,218.0192,219.2949,217.4837,218.8956,483349.0
2022-01-31 11:00:00,224.7,224.99,223.41,224.12,343587.0,218.808,219.0904,217.5518,218.2432,343587.0
2022-01-31 11:30:00,224.11,226.28,223.63,225.68,404192.0,218.2335,220.3466,217.7661,219.7623,404192.0
2022-01-31 12:00:00,225.68,226.38,224.95,225.43,351902.0,219.7623,220.4439,219.0514,219.5189,351902.0
2022-01-31 12:30:00,225.39,226.01,224.82,225.65,237487.0,219.4799,220.0837,218.9249,219.7331,237487.0
2022-01-31 13:00:00,225.63,225.63,224.39,224.49,211657.0,219.7136,219.7136,218.5061,218.6035,211657.0
2022-01-31 13:30:00,224.49,224.55,223.7,224.06,338670.0,218.6035,218.6619,217.8342,218.1848,338670.0
2022-01-31 14:00:00,224.1,224.71,223.64,224.17,304602.0,218.2237,218.8177,217.7758,218.2919,304602.0
2022-01-31 14:30:00,224.21,225.04,224.11,224.85,365391.0,218.3309,219.1391,218.2335,218.9541,365391.0
2022-01-31 15:00:00,224.79,224.84,223.63,224.28,442798.0,218.8956,218.9443,217.7661,218.399,442798.0
2022-01-31 15:30:00,224.28,226.37,224.07,226.01,1032702.0,218.399,220.4342,218.1945,220.0837,1032702.0
2022-02-01 09:30:00,226.9,234.62,226.42,233.16,2280183.0,220.9503,228.4679,220.4829,227.0462,2280183.0
2022-02-01 10:00:00,233.18,233.37,229.77,232.09,968396.0,227.0656,227.2507,223.7451,226.0042,968396.0
2022-02-01 10:30:00,232.13,232.79,230.48,232.22,592082.0,226.0432,226.6859,224.4364,226.1308,592082.0
2022-02-01 11:00:00,232.2,232.43,230.63,231.19,549212.0,226.1113,226.3353,224.5825,225.1278,549212.0
2022-02-01 11:30:00,231.19,232.5,230.73,231.82,351250.0,225.1278,226.4035,224.6799,225.7413,351250.0
2022-02-01 12:00:00,231.82,231.9,230.37,230.65,233598.0,225.7413,225.8192,224.3293,224.602,233598.0
2022-02-01 12:30:00,230.61,231.16,229.95,231.05,254618.0,224.563,225.0986,223.9203,224.9915,254618.0
2022-02-01 13:00:00,231.07,231.27,230.43,231.1,258774.0,225.011,225.2057,224.3878,225.0402,258774.0
2022-02-01 13:30:00,231.14,231.67,230.6,230.86,419045.0,225.0791,225.5952,224.5533,224.8065,419045.0
2022-02-01 14:00:00,230.9,231.44,229.97,230.1,366189.0,224.8454,225.3713,223.9398,224.0664,366189.0
2022-02-01 14:30:00,230.13,230.46,229.75,230.12,238079.0,224.0956,224.417,223.7256,224.0859,238079.0
2022-02-01 15:00:00,230.11,231.45,230.01,231.32,313488.0,224.0761,225.381,223.9788,225.2544,313488.0
2022-02-01 15:30:00,231.31,232.92,231.01,232.12,944306.0,225.2447,226.8125,224.9525,226.0334,944306.0
2022-02-02 09:30:00,231.3,235.06,230.01,233.72,1267336.0,225.2349,228.8963,223.9788,227.5915,1267336.0
2022-02-02 10:00:00,233.74,234.74,232.54,233.33,465568.0,227.611,228.5847,226.4424,227.2117,465568.0
2022-02-02 10:30:00,233.52,234.74,233.0,234.69,417932.0,227.3967,228.5847,226.8904,228.536,417932.0
2022-02-02 11:00:00,234.68,235.22,233.8,234.36,481413.0,228.5263,229.0522,227.6694,228.2147,481413.0
2022-02-02 11:30:00,234.42,235.13,233.53,233.58,349494.0,228.2731,228.9645,227.4065,227.4552,349494.0
2022-02-02 12:00:00,233.55,234.64,233.45,234.13,410518.0,227.4259,228.4874,227.3286,227.9907,410518.0
2022-02-02 12:30:00,234.1,235.21,233.86,235.17,252642.0,227.9615,229.0424,227.7278,229.0035,252642.0
2022-02-02 13:00:00,235.19,235.29,234.01,234.26,193045.0,229.0229,229.1203,227.8739,228.1173,193045.0
2022-02-02 13:30:00,234.24,235.24,234.21,235.04,233781.0,228.0978,229.0716,228.0686,228.8769,233781.0
2022-02-02 14:00:00,235.06,235.39,234.67,234.95,279088.0,228.8963,229.2177,228.5166,228.7892,279088.0
2022-02-02 14:30:00,234.97,235.45,234.45,234.72,366791.0,228.8087,229.2761,228.3023,228.5653,366791.0
2022-02-02 15:00:00,234.71,235.5,234.56,235.25,437248.0,228.5555,229.3248,228.4095,229.0814,437248.0
2022-02-02 15:30:00,235.26,235.85,234.93,235.4,1102654.0,229.0911,229.6656,228.7698,229.2274,1102654.0
2022-02-03 09:30:00,232.83,233.49,230.64,230.99,1176304.0,226.7248,227.3675,224.5922,224.9331,1176304.0
2022-02-03 10:00:00,230.99,232.88,230.55,232.09,589391.0,224.9331,226.7735,224.5046,226.0042,589391.0
2022-02-03 10:30:00,232.11,232.54,231.34,232.38,672772.0,226.0237,226.4424,225.2739,226.2866,672772.0
2022-02-03 11:00:00,232.38,232.98,231.8,231.86,463868.0,226.2866,226.8709,225.7218,225.7803,463868.0
2022-02-03 11:30:00,231.83,232.5,231.47,231.49,457314.0,225.751,226.4035,225.4005,225.42,457314.0
2022-02-03 12:00:00,231.54,232.04,231.25,231.82,328061.0,225.4686,225.9555,225.1863,225.7413,328061.0
2022-02-03 12:30:00,231.78,232.33,231.24,231.35,332331.0,225.7024,226.2379,225.1765,225.2836,332331.0
2022-02-03 13:00:00,231.36,231.44,230.83,231.38,191942.0,225.2934,225.3713,224.7773,225.3128,191942.0
2022-02-03 13:30:00,231.42,231.96,231.3,231.64,265313.0,225.3518,225.8776,225.2349,225.566,265313.0
2022-02-03 14:00:00,231.65,231.83,231.0,231.5,312648.0,225.5758,225.751,224.9428,225.4297,312648.0
2022-02-03 14:30:00,231.47,231.5,230.88,231.21,310590.0,225.4005,225.4297,224.826,225.1473,310590.0
2022-02-03 15:00:00,231.14,231.39,230.7,231.12,258280.0,225.0791,225.3226,224.6507,225.0597,258280.0
2022-02-03 15:30:00,231.11,231.91,230.55,231.55,860005.0,225.0499,225.8289,224.5046,225.4784,860005.0
2022-02-04 09:30:00,228.5,229.65,225.65,226.11,1074645.0,222.5084,223.6282,219.7331,220.181,1074645.0
2022-02-04 10:00:00,226.11,227.09,225.48,225.88,713187.0,220.181,221.1353,219.5675,219.9571,713187.0
2022-02-04 10:30:00,225.91,226.21,224.95,226.11,601950.0,219.9863,220.2784,219.0514,220.181,601950.0
2022-02-04 11:00:00,226.1,226.33,225.04,225.25,412368.0,220.1713,220.3953,219.1391,219.3436,412368.0
2022-02-04 11:30:00,225.24,226.22,225.13,225.76,255591.0,219.3338,220.2881,219.2267,219.8402,255591.0
2022-02-04 12:00:00,225.8,226.92,225.67,226.54,375636.0,219.8792,220.9698,219.7526,220.5998,375636.0
2022-02-04 12:30:00,226.55,227.47,226.28,227.3,225422.0,220.6095,221.5054,220.3466,221.3398,225422.0
2022-02-04 13:00:00,227.29,228.43,227.25,227.63,556818.0,221.3301,222.4402,221.2911,221.6612,556818.0
2022-02-04 13:30:00,227.63,228.37,227.33,228.08,378388.0,221.6612,222.3818,221.369,222.0994,378388.0
2022-02-04 14:00:00,228.09,228.18,227.13,227.22,305975.0,222.1091,222.1968,221.1743,221.2619,305975.0
2022-02-04 14:30:00,227.22,228.01,226.86,227.99,341211.0,221.2619,222.0312,220.9114,222.0117,341211.0
2022-02-04 15:00:00,228.0,230.22,227.95,229.75,552717.0,222.0215,224.1833,221.9728,223.7256,552717.0
2022-02-04 15:30:00,229.78,230.0,228.21,228.45,775091.0,223.7548,223.969,222.226,222.4597,775091.0
2022-02-07 09:30:00,228.0,228.68,226.01,228.15,469089.0,222.0215,222.6836,220.0837,222.1675,469089.0
2022-02-07 10:00:00,228.14,228.8,227.59,228.76,248714.0,222.1578,222.8005,221.6222,222.7615,248714.0
2022-02-07 10:30:00,228.73,229.57,228.41,229.49,202409.0,222.7323,223.5503,222.4207,223.4724,202409.0
2022-02-07 11:00:00,229.48,229.92,229.01,229.74,221585.0,223.4627,223.8911,223.005,223.7158,221585.0
2022-02-07 11:30:00,229.75,229.77,228.18,228.58,150435.0,223.7256,223.7451,222.1968,222.5863,150435.0
2022-02-07 12:00:00,228.58,228.61,227.89,227.89,106937.0,222.5863,222.6155,221.9144,221.9144,106937.0
2022-02-07 12:30:00,227.89,228.05,227.25,227.4,206747.0,221.9144,222.0702,221.2911,221.4372,206747.0
2022-02-07 13:00:00,227.41,229.07,227.32,228.64,172632.0,221.4469,223.0634,221.3593,222.6447,172632.0
2022-02-07 13:30:00,228.7,228.91,228.26,228.63,161391.0,222.7031,222.9076,222.2747,222.635,161391.0
2022-02-07 14:00:00,228.62,228.63,228.01,228.54,111043.0,222.6252,222.635,222.0312,222.5473,111043.0
2022-02-07 14:30:00,228.55,228.66,228.19,228.4,108346.0,222.557,222.6642,222.2065,222.411,108346.0
2022-02-07 15:00:00,228.36,228.78,228.03,228.15,201152.0,222.372,222.781,222.0507,222.1675,201152.0
2022-02-07 15:30:00,228.14,228.26,226.17,227.18,436811.0,222.1578,222.2747,220.2395,221.223,436811.0
2022-02-08 09:30:00,226.26,228.19,226.11,226.57,563973.0,220.3271,222.2065,220.181,220.629,563973.0
2022-02-08 10:00:00,226.52,226.62,224.75,224.99,435427.0,220.5803,220.6777,218.8567,219.0904,435427.0
2022-02-08 10:30:00,224.98,225.95,224.78,225.53,335844.0,219.0807,220.0252,218.8859,219.6162,335844.0
2022-02-08 11:00:00,225.51,227.15,225.45,226.8,305340.0,219.5968,221.1938,219.5383,220.8529,305340.0
2022-02-08 11:30:00,226.8,227.53,226.62,227.32,218293.0,220.8529,221.5638,220.6777,221.3593,218293.0
2022-02-08 12:00:00,227.39,227.82,227.22,227.56,286754.0,221.4275,221.8462,221.2619,221.593,286754.0
2022-02-08 12:30:00,227.56,228.27,227.46,227.94,204469.0,221.593,222.2844,221.4956,221.963,204469.0
2022-02-08 13:00:00,227.95,228.03,226.92,227.21,178353.0,221.9728,222.0507,220.9698,221.2522,178353.0
2022-02-08 13:30:00,227.21,227.91,227.17,227.86,185303.0,221.2522,221.9338,221.2132,221.8851,185303.0
2022-02-08 14:00:00,227.88,227.98,227.41,227.5,215975.0,221.9046,222.002,221.4469,221.5346,215975.0
2022-02-08 14:30:00,227.47,227.76,226.75,226.83,152735.0,221.5054,221.7878,220.8042,220.8821,152735.0
2022-02-08 15:00:00,226.78,228.0,226.5,227.3,260351.0,220.8335,222.0215,220.5608,221.3398,260351.0
2022-02-08 15:30:00,227.32,228.5,227.22,227.95,483987.0,221.3593,222.5084,221.2619,221.9728,483987.0
2022-02-09 09:30:00,230.13,232.93,230.12,232.02,662213.0,224.0956,226.8222,224.0859,225.9361,662213.0
2022-02-09 10:00:00,232.09,233.15,231.5,232.6,359131.0,226.0042,227.0364,225.4297,226.5009,359131.0
2022-02-09 10:30:00,232.68,232.69,231.51,232.18,302688.0,226.5788,226.5885,225.4394,226.0919,302688.0
2022-02-09 11:00:00,232.2,233.08,232.11,232.36,361214.0,226.1113,226.9683,226.0237,226.2671,361214.0
2022-02-09 11:30:00,232.34,232.5,231.08,231.2,229838.0,226.2477,226.4035,225.0207,225.1376,229838.0
2022-02-09 12:00:00,231.18,231.48,230.4,230.81,293709.0,225.1181,225.4102,224.3585,224.7578,293709.0
2022-02-09 12:30:00,230.79,231.37,230.75,231.12,151403.0,224.7383,225.3031,224.6994,225.0597,151403.0
2022-02-09 13:00:00,231.11,231.24,230.27,230.62,174268.0,225.0499,225.1765,224.2319,224.5728,174268.0
2022-02-09 13:30:00,230.63,230.95,230.32,230.72,200988.0,224.5825,224.8941,224.2806,224.6701,200988.0
2022-02-09 14:00:00,230.74,231.48,230.7,231.3,198870.0,224.6896,225.4102,224.6507,225.2349,198870.0
2022-02-09 14:30:00,231.29,231.56,230.97,231.02,224434.0,225.2252,225.4881,224.9136,224.9623,224434.0
2022-02-09 15:00:00,230.99,231.01,230.26,230.87,240627.0,224.9331,224.9525,224.2222,224.8162,240627.0
2022-02-09 15:30:00,230.85,231.29,230.27,230.87,781420.0,224.7967,225.2252,224.2319,224.8162,781420.0
2022-02-10 09:30:00,228.03,229.67,227.29,228.04,537992.0,222.4198,224.0195,221.698,222.4296,537992.0
2022-02-10 10:00:00,228.11,229.6,227.98,228.9,285953.0,222.4978,223.9512,222.371,223.2684,285953.0
2022-02-10 10:30:00,228.92,229.95,228.74,229.15,276333.0,223.2879,224.2926,223.1123,223.5122,276333.0
2022-02-10 11:00:00,229.11,229.21,228.04,228.18,212098.0,223.4732,223.5708,222.4296,222.5661,212098.0
2022-02-10 11:30:00,228.16,228.99,227.85,228.93,221442.0,222.5466,223.3562,222.2442,223.2977,221442.0
2022-02-10 12:00:00,228.95,228.98,228.38,228.48,180465.0,223.3172,223.3464,222.7612,222.8587,180465.0
2022-02-10 12:30:00,228.53,228.68,226.31,226.75,268471.0,222.9075,223.0538,220.7421,221.1713,268471.0
2022-02-10 13:00:00,226.78,227.26,225.91,226.08,173840.0,221.2006,221.6687,220.352,220.5178,173840.0
2022-02-10 13:30:00,226.08,226.54,225.57,226.44,210869.0,220.5178,220.9665,220.0203,220.8689,210869.0
2022-02-10 14:00:00,226.44,226.53,225.27,226.1,222212.0,220.8689,220.9567,219.7277,220.5373,222212.0
2022-02-10 14:30:00,226.08,226.7,225.43,225.66,206617.0,220.5178,221.1225,219.8838,220.1081,206617.0
2022-02-10 15:00:00,225.65,226.4,225.24,225.85,212890.0,220.0984,220.8299,219.6984,220.2934,212890.0
2022-02-10 15:30:00,225.79,225.91,224.87,225.59,560120.0,220.2349,220.352,219.3375,220.0398,560120.0
2022-02-11 09:30:00,227.25,229.1,226.55,227.37,509936.0,221.659,223.4635,220.9762,221.776,509936.0
2022-02-11 10:00:00,227.44,228.48,227.0,227.3,253570.0,221.8443,222.8587,221.4151,221.7078,253570.0
2022-02-11 10:30:00,227.19,227.88,226.91,227.7,262554.0,221.6005,222.2735,221.3274,222.0979,262554.0
2022-02-11 11:00:00,227.69,228.72,227.61,227.83,215671.0,222.0882,223.0928,222.0101,222.2247,215671.0
2022-02-11 11:30:00,227.82,228.02,226.05,226.81,253362.0,222.215,222.41,220.4885,221.2298,253362.0
2022-02-11 12:00:00,226.81,227.6,226.7,227.24,109776.0,221.2298,222.0004,221.1225,221.6492,109776.0
2022-02-11 12:30:00,227.21,227.75,226.86,227.19,264832.0,221.62,222.1467,221.2786,221.6005,264832.0
2022-02-11 13:00:00,227.14,227.78,227.05,227.13,242773.0,221.5517,222.176,221.4639,221.5419,242773.0
2022-02-11 13:30:00,227.1,227.16,224.0,224.15,423753.0,221.5127,221.5712,218.489,218.6353,423753.0
2022-02-11 14:00:00,224.11,226.01,223.54,224.4,335758.0,218.5962,220.4495,218.0403,218.8791,335758.0
2022-02-11 14:30:00,224.49,225.52,223.8,224.66,296261.0,218.9669,219.9716,218.2939,219.1327,296261.0
2022-02-11 15:00:00,224.65,225.83,224.36,224.85,380351.0,219.123,220.2739,218.8401,219.318,380351.0
2022-02-11 15:30:00,224.78,225.87,223.82,224.51,824791.0,219.2498,220.3129,218.3134,218.9864,824791.0
2022-02-14 09:30:00,223.29,225.96,222.81,224.89,554425.0,217.7964,220.4007,217.3282,219.3571,554425.0
2022-02-14 10:00:00,224.9,225.37,223.88,224.39,207030.0,219.3668,219.8252,218.3719,218.8694,207030.0
2022-02-14 10:30:00,224.36,224.98,223.78,224.51,243660.0,218.8401,219.4448,218.2744,218.9864,243660.0
2022-02-14 11:00:00,224.53,225.36,224.04,225.15,191840.0,219.0059,219.8155,218.528,219.6107,191840.0
2022-02-14 11:30:00,225.22,226.16,225.21,225.89,186316.0,219.6789,220.5958,219.6692,220.3325,186316.0
2022-02-14 12:00:00,225.88,226.86,225.68,226.84,177449.0,220.3227,221.2786,220.1276,221.2591,177449.0
2022-02-14 12:30:00,226.88,227.27,226.55,226.9,219326.0,221.2981,221.6785,220.9762,221.3176,219326.0
2022-02-14 13:00:00,226.91,227.22,226.31,226.42,153692.0,221.3274,221.6297,220.7421,220.8494,153692.0
2022-02-14 13:30:00,226.42,226.46,223.92,224.03,220375.0,220.8494,220.8884,218.4109,218.5182,220375.0
2022-02-14 14:00:00,223.94,224.63,223.17,224.12,236384.0,218.4304,219.1035,217.6794,218.606,236384.0
2022-02-14 14:30:00,224.13,225.09,223.45,224.51,208419.0,218.6158,219.5521,217.9525,218.9864,208419.0
2022-02-14 15:00:00,224.6,225.52,224.2,225.2,213629.0,219.0742,219.9716,218.684,219.6594,213629.0
2022-02-14 15:30:00,225.12,225.87,224.84,225.29,623466.0,219.5814,220.3129,219.3083,219.7472,623466.0
2022-02-15 09:30:00,227.27,227.56,224.91,225.02,484375.0,221.6785,221.9614,219.3766,219.4839,484375.0
2022-02-15 10:00:00,225.02,227.19,225.01,226.81,323462.0,219.4839,221.6005,219.4741,221.2298,323462.0
2022-02-15 10:30:00,226.82,227.96,226.44,227.51,290707.0,221.2396,222.3515,220.8689,221.9126,290707.0
2022-02-15 11:00:00,227.53,228.65,227.48,228.35,393213.0,221.9321,223.0245,221.8833,222.7319,393213.0
2022-02-15 11:30:00,228.35,229.19,228.22,228.69,268462.0,222.7319,223.5513,222.6051,223.0636,268462.0
2022-02-15 12:00:00,228.67,228.88,227.33,227.73,165943.0,223.0441,223.2489,221.737,222.1272,165943.0
2022-02-15 12:30:00,227.71,228.12,227.39,228.09,230620.0,222.1077,222.5076,221.7955,222.4783,230620.0
2022-02-15 13:00:00,228.05,229.18,227.87,229.15,340950.0,222.4393,223.5415,222.2637,223.5122,340950.0
2022-02-15 13:30:00,229.15,229.29,228.3,228.3,172925.0,223.5122,223.6488,222.6832,222.6832,172925.0
2022-02-15 14:00:00,228.28,228.52,227.92,228.14,176143.0,222.6636,222.8977,222.3125,222.5271,176143.0
2022-02-15 14:30:00,228.13,228.25,227.73,227.83,241525.0,222.5173,222.6344,222.1272,222.2247,241525.0
2022-02-15 15:00:00,227.82,228.17,227.54,228.17,335345.0,222.215,222.5564,221.9419,222.5564,335345.0
2022-02-15 15:30:00,228.16,228.43,227.0,227.74,723483.0,222.5466,222.81,221.4151,222.1369,723483.0
2022-02-16 09:30:00,227.5,229.25,225.59,226.01,448411.0,221.9028,223.6098,220.0398,220.4495,448411.0
2022-02-16 10:00:00,225.96,227.28,225.73,227.27,239691.0,220.4007,221.6883,220.1764,221.6785,239691.0
2022-02-16 10:30:00,227.23,227.79,226.9,227.13,245293.0,221.6395,222.1857,221.3176,221.5419,245293.0
2022-02-16 11:00:00,227.17,228.61,227.03,228.03,251714.0,221.581,222.9855,221.4444,222.4198,251714.0
2022-02-16 11:30:00,228.0,228.24,227.52,228.04,191091.0,222.3905,222.6246,221.9223,222.4296,191091.0
2022-02-16 12:00:00,228.05,228.34,227.52,227.52,133665.0,222.4393,222.7222,221.9223,221.9223,133665.0
2022-02-16 12:30:00,227.53,227.64,226.82,227.4,168239.0,221.9321,222.0394,221.2396,221.8053,168239.0
2022-02-16 13:00:00,227.38,227.64,227.04,227.44,167587.0,221.7858,222.0394,221.4542,221.8443,167587.0
2022-02-16 13:30:00,227.45,227.64,227.12,227.39,141706.0,221.8541,222.0394,221.5322,221.7955,141706.0
2022-02-16 14:00:00,227.34,229.0,226.85,228.95,301547.0,221.7468,223.3659,221.2688,223.3172,301547.0
2022-02-16 14:30:00,228.94,229.66,228.27,229.17,202310.0,223.3074,224.0097,222.6539,223.5318,202310.0
2022-02-16 15:00:00,229.19,229.8,229.01,229.47,225126.0,223.5513,224.1463,223.3757,223.8244,225126.0
2022-02-16 15:30:00,229.46,229.88,228.74,228.87,601760.0,223.8146,224.2243,223.1123,223.2391,601760.0
2022-02-17 09:30:00,228.45,228.81,226.59,226.98,653280.0,222.8295,223.1806,221.0152,221.3956,653280.0
2022-02-17 10:00:00,226.95,228.45,226.29,226.37,391545.0,221.3664,222.8295,220.7226,220.8006,391545.0
2022-02-17 10:30:00,226.37,226.47,225.63,226.42,307874.0,220.8006,220.8982,220.0788,220.8494,307874.0
2022-02-17 11:00:00,226.39,227.09,226.24,226.29,217226.0,220.8201,221.5029,220.6738,220.7226,217226.0
2022-02-17 11:30:00,226.27,226.43,225.83,225.88,147531.0,220.7031,220.8592,220.2739,220.3227,147531.0
2022-02-17 12:00:00,225.89,226.24,225.41,225.5,219722.0,220.3325,220.6738,219.8643,219.952,219722.0
2022-02-17 12:30:00,225.48,225.92,225.18,225.38,174811.0,219.9325,220.3617,219.6399,219.835,174811.0
2022-02-17 13:00:00,225.43,225.62,224.66,224.85,228872.0,219.8838,220.0691,219.1327,219.318,228872.0
2022-02-17 13:30:00,224.83,225.33,224.53,225.33,238430.0,219.2985,219.7862,219.0059,219.7862,238430.0
2022-02-17 14:00:00,225.33,225.39,224.4,224.43,236901.0,219.7862,219.8448,218.8791,218.9084,236901.0
2022-02-17 14:30:00,224.42,225.67,224.29,225.3,415726.0,218.8986,220.1179,218.7718,219.757,415726.0
2022-02-17 15:00:00,225.31,225.51,224.32,224.93,368352.0,219.7667,219.9618,218.8011,219.3961,368352.0
2022-02-17 15:30:00,224.92,225.6,224.17,224.6,690838.0,219.3863,220.0496,218.6548,219.0742,690838.0
2022-02-18 09:30:00,224.6,225.74,223.18,225.08,551272.0,219.0742,220.1861,217.6891,219.5424,551272.0
2022-02-18 10:00:00,225.08,225.46,223.87,223.91,183931.0,219.5424,219.913,218.3621,218.4012,183931.0
2022-02-18 10:30:00,223.85,224.08,223.14,223.23,200699.0,218.3426,218.567,217.6501,217.7379,200699.0
2022-02-18 11:00:00,223.21,223.42,221.84,223.3,196725.0,217.7184,217.9232,216.3821,217.8062,196725.0
2022-02-18 11:30:00,223.31,223.9,222.87,223.11,160976.0,217.8159,218.3914,217.3868,217.6208,160976.0
2022-02-18 12:00:00,223.1,224.03,223.04,223.28,164810.0,217.6111,218.5182,217.5526,217.7867,164810.0
2022-02-18 12:30:00,223.24,223.58,222.36,222.75,144762.0,217.7476,218.0793,216.8893,217.2697,144762.0
2022-02-18 13:00:00,222.8,223.11,222.2,222.58,134636.0,217.3185,217.6208,216.7332,217.1039,134636.0
2022-02-18 13:30:00,222.57,223.7,222.57,223.58,173237.0,217.0941,218.1963,217.0941,218.0793,173237.0
2022-02-18 14:00:00,223.61,224.41,223.29,224.28,148177.0,218.1085,218.8889,217.7964,218.7621,148177.0
2022-02-18 14:30:00,224.32,224.67,222.94,224.0,283774.0,218.8011,219.1425,217.455,218.489,283774.0
2022-02-18 15:00:00,224.06,224.35,222.74,222.99,225777.0,218.5475,218.8303,217.2599,217.5038,225777.0
2022-02-18 15:30:00,222.97,223.94,222.18,222.82,726397.0,217.4843,218.4304,216.7137,217.338,726397.0
2022-02-22 09:30:00,221.02,224.15,220.1,223.47,673186.0,215.5823,218.6353,214.6849,217.972,673186.0
2022-02-22 10:00:00,223.55,224.34,222.93,224.11,255779.0,218.05,218.8206,217.4453,218.5962,255779.0
2022-02-22 10:30:00,224.14,224.18,223.03,223.05,248384.0,218.6255,218.6645,217.5428,217.5623,248384.0
2022-02-22 11:00:00,223.03,223.52,222.09,222.58,496875.0,217.5428,218.0208,216.6259,217.1039,496875.0
2022-02-22 11:30:00,222.58,223.16,222.03,222.77,235261.0,217.1039,217.6696,216.5674,217.2892,235261.0
2022-02-22 12:00:00,222.73,222.93,221.6,222.11,307447.0,217.2502,217.4453,216.148,216.6454,307447.0
2022-02-22 12:30:00,222.1,222.43,221.39,221.42,174536.0,216.6357,216.9576,215.9432,215.9724,174536.0
2022-02-22 13:00:00,221.44,221.5,220.59,220.89,221186.0,215.9919,216.0505,215.1628,215.4555,221186.0
2022-02-22 13:30:00,220.9,221.21,220.07,220.38,220558.0,215.4652,215.7676,214.6556,214.958,220558.0
2022-02-22 14:00:00,220.29,221.1,219.92,220.73,262355.0,214.8702,215.6603,214.5093,215.2994,262355.0
2022-02-22 14:30:00,220.58,222.35,220.02,221.83,325366.0,215.1531,216.8795,214.6069,216.3723,325366.0
2022-02-22 15:00:00,221.94,223.04,221.75,222.39,353436.0,216.4796,217.5526,216.2943,216.9186,353436.0
2022-02-22 15:30:00,222.37,222.56,220.5,221.32,679295.0,216.8991,217.0844,215.0751,215.8749,679295.0
2022-02-23 09:30:00,222.84,224.28,221.36,221.8,554251.0,217.3575,218.7621,215.9139,216.3431,554251.0
2022-02-23 10:00:00,221.85,221.93,220.09,220.33,360770.0,216.3918,216.4699,214.6751,214.9092,360770.0
2022-02-23 10:30:00,220.32,220.48,218.91,219.63,298310.0,214.8995,215.0556,213.5242,214.2265,298310.0
2022-02-23 11:00:00,219.57,219.86,218.39,218.99,279837.0,214.1679,214.4508,213.017,213.6022,279837.0
2022-02-23 11:30:00,219.02,219.79,218.7,219.24,182981.0,213.6315,214.3825,213.3193,213.8461,182981.0
2022-02-23 12:00:00,219.34,220.52,219.08,220.45,182962.0,213.9436,215.0946,213.69,215.0263,182962.0
2022-02-23 12:30:00,220.48,220.51,219.42,219.6,133110.0,215.0556,215.0848,214.0216,214.1972,133110.0
2022-02-23 13:00:00,219.57,219.57,217.83,217.87,216464.0,214.1679,214.1679,212.4707,212.5098,216464.0
2022-02-23 13:30:00,217.9,218.55,217.23,217.71,219949.0,212.539,213.173,211.8855,212.3537,219949.0
2022-02-23 14:00:00,217.7,218.1,216.75,216.94,240163.0,212.3439,212.7341,211.4173,211.6026,240163.0
2022-02-23 14:30:00,216.95,217.13,216.08,216.51,275247.0,211.6124,211.788,210.7638,211.1832,275247.0
2022-02-23 15:00:00,216.47,217.46,215.91,217.33,306426.0,211.1442,212.1099,210.598,211.9831,306426.0
2022-02-23 15:30:00,217.3,217.31,215.42,215.99,819996.0,211.9538,211.9635,210.12,210.676,819996.0
2022-02-24 09:30:00,203.37,209.12,201.45,207.06,1866510.0,198.3665,203.975,196.4937,201.9657,1866510.0
2022-02-24 10:00:00,207.02,208.29,205.25,207.52,867419.0,201.9267,203.1655,200.2003,202.4144,867419.0
2022-02-24 10:30:00,207.52,210.32,207.16,209.98,500569.0,202.4144,205.1455,202.0633,204.8139,500569.0
2022-02-24 11:00:00,210.01,212.06,209.72,210.79,438093.0,204.8431,206.8427,204.5603,205.604,438093.0
2022-02-24 11:30:00,210.77,211.67,210.0,211.67,320547.0,205.5844,206.4623,204.8334,206.4623,320547.0
2022-02-24 12:00:00,211.71,212.68,209.93,210.36,425912.0,206.5013,207.4475,204.7651,205.1845,425912.0
2022-02-24 12:30:00,210.3,211.07,209.88,210.27,241390.0,205.126,205.8771,204.7163,205.0967,241390.0
2022-02-24 13:00:00,210.2,211.79,209.99,211.39,242460.0,205.0285,206.5794,204.8236,206.1892,242460.0
2022-02-24 13:30:00,211.39,213.88,211.09,211.89,316109.0,206.1892,208.6179,205.8966,206.6769,316109.0
2022-02-24 14:00:00,211.94,213.98,211.8,213.85,269447.0,206.7257,208.7155,206.5891,208.5887,269447.0
2022-02-24 14:30:00,213.86,215.66,213.8,214.95,410033.0,208.5984,210.3541,208.5399,209.6616,410033.0
2022-02-24 15:00:00,214.96,215.42,214.53,214.66,346076.0,209.6714,210.12,209.2519,209.3787,346076.0
2022-02-24 15:30:00,214.58,217.87,214.53,217.2,1093550.0,209.3007,212.5098,209.2519,211.8562,1093550.0
2022-02-25 09:30:00,217.29,218.38,214.38,214.57,657497.0,211.944,213.0072,209.1056,209.291,657497.0
2022-02-25 10:00:00,214.57,218.08,214.25,217.89,357540.0,209.291,212.7146,208.9788,212.5293,357540.0
2022-02-25 10:30:00,217.86,218.58,216.76,217.84,326837.0,212.5,213.2023,211.4271,212.4805,326837.0
2022-02-25 11:00:00,217.96,219.12,217.25,218.79,390953.0,212.5976,213.729,211.905,213.4071,390953.0
2022-02-25 11:30:00,218.79,220.16,218.57,220.03,308149.0,213.4071,214.7434,213.1925,214.6166,308149.0
2022-02-25 12:00:00,219.99,220.14,219.29,220.13,188899.0,214.5776,214.7239,213.8948,214.7142,188899.0
2022-02-25 12:30:00,220.12,220.55,219.45,219.73,163921.0,214.7044,215.1238,214.0509,214.324,163921.0
2022-02-25 13:00:00,219.81,220.63,219.55,220.43,272238.0,214.402,215.2019,214.1484,215.0068,272238.0
2022-02-25 13:30:00,220.46,220.68,219.63,219.86,242321.0,215.036,215.2506,214.2265,214.4508,242321.0
2022-02-25 14:00:00,219.87,220.16,218.74,219.44,247439.0,214.4606,214.7434,213.3584,214.0411,247439.0
2022-02-25 14:30:00,219.47,219.71,217.62,218.13,298802.0,214.0704,214.3045,212.2659,212.7634,298802.0
2022-02-25 15:00:00,218.06,218.69,217.49,218.06,349130.0,212.6951,213.3096,212.1391,212.6951,349130.0
2022-02-25 15:30:00,218.1,219.54,217.96,219.18,601966.0,212.7341,214.1387,212.5976,213.7875,601966.0
2022-02-28 09:30:00,216.0,217.57,215.2,216.8,481411.0,210.6858,212.2171,209.9055,211.4661,481411.0
2022-02-28 10:00:00,216.79,216.84,214.6,215.76,375155.0,211.4563,211.5051,209.3202,210.4517,375155.0
2022-02-28 10:30:00,215.75,218.65,215.71,218.26,348149.0,210.4419,213.2706,210.4029,212.8902,348149.0
2022-02-28 11:00:00,218.33,218.33,217.16,218.01,203131.0,212.9584,212.9584,211.8172,212.6463,203131.0
2022-02-28 11:30:00,218.05,218.18,217.19,218.05,210788.0,212.6853,212.8121,211.8465,212.6853,210788.0
2022-02-28 12:00:00,217.97,218.18,216.39,216.76,192315.0,212.6073,212.8121,211.0662,211.4271,192315.0
2022-02-28 12:30:00,216.75,216.89,215.55,215.99,172399.0,211.4173,211.5539,210.2468,210.676,172399.0
2022-02-28 13:00:00,215.95,216.76,215.38,216.04,219448.0,210.637,211.4271,210.081,210.7248,219448.0
2022-02-28 13:30:00,215.95,216.56,215.52,216.17,203244.0,210.637,211.232,210.2176,210.8516,203244.0
2022-02-28 14:00:00,216.17,216.17,213.7,213.84,231051.0,210.8516,210.8516,208.4424,208.5789,231051.0
2022-02-28 14:30:00,213.86,214.22,213.36,213.91,355156.0,208.5984,208.9496,208.1107,208.6472,355156.0
2022-02-28 15:00:00,213.89,214.87,213.24,214.46,292741.0,208.6277,209.5836,207.9937,209.1837,292741.0
2022-02-28 15:30:00,214.44,216.15,213.4,216.11,930013.0,209.1642,210.8321,208.1497,210.7931,930013.0
2022-03-01 09:30:00,214.48,215.15,212.93,213.46,661982.0,209.2032,209.8567,207.6913,208.2083,661982.0
2022-03-01 10:00:00,213.48,214.34,211.74,211.97,318897.0,208.2278,209.0666,206.5306,206.7549,318897.0
2022-03-01 10:30:00,211.89,212.04,210.77,211.18,358188.0,206.6769,206.8232,205.5844,205.9844,358188.0
2022-03-01 11:00:00,211.19,211.9,210.32,210.51,389470.0,205.9941,206.6866,205.1455,205.3308,389470.0
2022-03-01 11:30:00,210.52,210.55,208.62,208.97,437639.0,205.3406,205.3699,203.4873,203.8287,437639.0
2022-03-01 12:00:00,208.96,209.79,208.0,209.66,367559.0,203.819,204.6286,202.8826,204.5018,367559.0
2022-03-01 12:30:00,209.64,209.95,209.17,209.73,228738.0,204.4822,204.7846,204.0238,204.57,228738.0
2022-03-01 13:00:00,209.72,210.12,207.55,207.57,251187.0,204.5603,204.9504,202.4437,202.4632,251187.0
2022-03-01 13:30:00,207.54,208.13,207.5,207.75,272401.0,202.4339,203.0094,202.3949,202.6387,272401.0
2022-03-01 14:00:00,207.79,208.7,207.28,208.46,296728.0,202.6778,203.5654,202.1803,203.3313,296728.0
2022-03-01 14:30:00,208.46,209.84,208.33,208.92,344490.0,203.3313,204.6773,203.2045,203.78,344490.0
2022-03-01 15:00:00,208.91,210.0,208.39,208.43,363044.0,203.7702,204.8334,203.263,203.302,363044.0
2022-03-01 15:30:00,208.39,209.07,207.39,208.97,1005768.0,203.263,203.9263,202.2876,203.8287,1005768.0
2022-03-02 09:30:00,206.9,208.3,206.19,207.02,715270.0,201.8097,203.1752,201.1171,201.9267,715270.0
2022-03-02 10:00:00,207.05,208.57,206.45,208.22,412204.0,201.956,203.4386,201.3707,203.0972,412204.0
2022-03-02 10:30:00,208.37,208.76,206.96,207.53,378601.0,203.2435,203.6239,201.8682,202.4242,378601.0
2022-03-02 11:00:00,207.53,210.39,207.04,209.73,545978.0,202.4242,205.2138,201.9462,204.57,545978.0
2022-03-02 11:30:00,209.81,210.54,209.56,209.74,270450.0,204.6481,205.3601,204.4042,204.5798,270450.0
2022-03-02 12:00:00,209.74,210.01,208.55,209.12,195442.0,204.5798,204.8431,203.4191,203.975,195442.0
2022-03-02 12:30:00,209.13,209.21,208.61,208.83,152931.0,203.9848,204.0628,203.4776,203.6922,152931.0
2022-03-02 13:00:00,208.84,209.67,208.84,209.48,217818.0,203.7019,204.5115,203.7019,204.3262,217818.0
2022-03-02 13:30:00,209.47,209.66,208.95,209.15,255720.0,204.3164,204.5018,203.8092,204.0043,255720.0
2022-03-02 14:00:00,209.16,209.72,208.84,209.09,169967.0,204.0141,204.5603,203.7019,203.9458,169967.0
2022-03-02 14:30:00,209.09,209.49,208.54,208.76,250466.0,203.9458,204.3359,203.4093,203.6239,250466.0
2022-03-02 15:00:00,208.74,208.95,208.07,208.81,382638.0,203.6044,203.8092,202.9509,203.6727,382638.0
2022-03-02 15:30:00,208.83,209.29,207.91,208.48,978409.0,203.6922,204.1409,202.7948,203.3508,978409.0
2022-03-03 09:30:00,210.55,211.5,209.66,210.75,450730.0,205.3699,206.2965,204.5018,205.5649,450730.0
2022-03-03 10:00:00,210.7,211.07,209.09,209.53,243147.0,205.5162,205.8771,203.9458,204.375,243147.0
2022-03-03 10:30:00,209.48,209.74,208.21,208.24,284772.0,204.3262,204.5798,203.0874,203.1167,284772.0
2022-03-03 11:00:00,208.26,208.53,207.27,208.06,245485.0,203.1362,203.3996,202.1706,202.9411,245485.0
2022-03-03 11:30:00,208.06,209.22,207.9,208.9,263902.0,202.9411,204.0726,202.7851,203.7605,263902.0
2022-03-03 12:00:00,208.87,209.58,208.74,209.01,215483.0,203.7312,204.4237,203.6044,203.8677,215483.0
2022-03-03 12:30:00,209.06,211.05,208.93,210.32,263875.0,203.9165,205.8576,203.7897,205.1455,263875.0
2022-03-03 13:00:00,210.31,210.63,209.96,210.55,235430.0,205.1358,205.4479,204.7944,205.3699,235430.0
2022-03-03 13:30:00,210.51,210.51,209.19,209.39,268568.0,205.3308,205.3308,204.0433,204.2384,268568.0
2022-03-03 14:00:00,209.38,210.06,208.85,209.94,279685.0,204.2286,204.8919,203.7117,204.7749,279685.0
2022-03-03 14:30:00,209.92,209.92,208.13,208.26,276567.0,204.7554,204.7554,203.0094,203.1362,276567.0
2022-03-03 15:00:00,208.25,208.25,207.38,208.22,400930.0,203.1264,203.1264,202.2779,203.0972,400930.0
2022-03-03 15:30:00,208.21,208.24,206.56,207.29,880613.0,203.0874,203.1167,201.478,202.1901,880613.0
2022-03-04 09:30:00,205.0,206.37,202.01,203.55,838165.0,199.9564,201.2927,197.04,198.5421,838165.0
2022-03-04 10:00:00,203.55,203.95,200.05,200.56,700265.0,198.5421,198.9322,195.1282,195.6256,700265.0
2022-03-04 10:30:00,200.55,200.57,197.18,197.23,1043970.0,195.6159,195.6354,192.3288,192.3776,1043970.0
2022-03-04 11:00:00,197.24,198.76,196.86,198.57,727700.0,192.3873,193.8699,192.0167,193.6846,727700.0
2022-03-04 11:30:00,198.49,198.63,197.36,197.89,337835.0,193.6066,193.7431,192.5044,193.0213,337835.0
2022-03-04 12:00:00,197.9,199.55,197.44,199.23,268426.0,193.0311,194.6405,192.5824,194.3284,268426.0
2022-03-04 12:30:00,199.23,200.54,198.85,200.24,392357.0,194.3284,195.6061,193.9577,195.3135,392357.0
2022-03-04 13:00:00,200.33,201.26,200.05,200.16,388134.0,195.4013,196.3084,195.1282,195.2355,388134.0
2022-03-04 13:30:00,200.15,200.74,199.89,199.93,300577.0,195.2257,195.8012,194.9721,195.0111,300577.0
2022-03-04 14:00:00,199.94,200.08,198.96,199.48,378508.0,195.0209,195.1575,194.065,194.5722,378508.0
2022-03-04 14:30:00,199.46,199.58,198.5,198.54,319146.0,194.5527,194.6698,193.6163,193.6553,319146.0
2022-03-04 15:00:00,198.56,200.19,198.54,199.84,391865.0,193.6748,195.2647,193.6553,194.9234,391865.0
2022-03-04 15:30:00,199.83,200.52,199.0,200.14,843978.0,194.9136,195.5866,194.104,195.216,843978.0
2022-03-07 09:30:00,199.84,200.18,195.01,195.01,1299580.0,194.9234,195.255,190.2122,190.2122,1299580.0
2022-03-07 10:00:00,195.01,195.26,192.4,192.86,686816.0,190.2122,190.456,187.6664,188.1151,686816.0
2022-03-07 10:30:00,192.87,193.46,191.45,191.75,690587.0,188.1248,188.7003,186.7398,187.0324,690587.0
2022-03-07 11:00:00,191.74,192.94,191.38,192.1,585612.0,187.0226,188.1931,186.6715,187.3738,585612.0
2022-03-07 11:30:00,192.07,192.14,191.03,191.25,804403.0,187.3445,187.4128,186.3301,186.5447,804403.0
2022-03-07 12:00:00,191.21,191.29,190.28,190.59,485029.0,186.5057,186.5837,185.5986,185.9009,485029.0
2022-03-07 12:30:00,190.59,192.02,190.43,191.07,444130.0,185.9009,187.2958,185.7449,186.3691,444130.0
2022-03-07 13:00:00,191.0,192.46,190.96,192.21,322379.0,186.3008,187.7249,186.2618,187.4811,322379.0
2022-03-07 13:30:00,192.18,193.13,192.18,192.53,414359.0,187.4518,188.3784,187.4518,187.7932,414359.0
2022-03-07 14:00:00,192.51,193.42,192.21,192.83,373119.0,187.7737,188.6613,187.4811,188.0858,373119.0
2022-03-07 14:30:00,192.8,192.89,192.12,192.26,443001.0,188.0566,188.1443,187.3933,187.5298,443001.0
2022-03-07 15:00:00,192.29,192.55,191.56,192.3,547678.0,187.5591,187.8127,186.8471,187.5689,547678.0
2022-03-07 15:30:00,192.26,192.26,190.04,190.74,1480079.0,187.5298,187.5298,185.3645,186.0472,1480079.0
2022-03-08 09:30:00,190.01,191.25,186.67,190.53,1309292.0,185.3352,186.5447,182.0774,185.8424,1309292.0
2022-03-08 10:00:00,190.47,191.38,187.82,187.98,547630.0,185.7839,186.6715,183.1991,183.3551,547630.0
2022-03-08 10:30:00,187.86,191.0,187.16,190.27,389708.0,183.2381,186.3008,182.5553,185.5888,389708.0
2022-03-08 11:00:00,190.31,190.54,189.2,189.95,440245.0,185.6278,185.8522,184.5451,185.2767,440245.0
2022-03-08 11:30:00,189.91,191.69,188.7,190.39,377409.0,185.2377,186.9739,184.0574,185.7059,377409.0
2022-03-08 12:00:00,190.44,194.18,190.19,193.38,411233.0,185.7546,189.4026,185.5108,188.6223,411233.0
2022-03-08 12:30:00,193.41,195.6,193.06,195.51,517189.0,188.6516,190.7877,188.3102,190.6999,517189.0
2022-03-08 13:00:00,195.51,196.42,194.19,194.27,480345.0,190.6999,191.5875,189.4124,189.4904,480345.0
2022-03-08 13:30:00,194.33,194.37,191.92,192.32,335370.0,189.5489,189.5879,187.1982,187.5884,335370.0
2022-03-08 14:00:00,192.31,193.52,191.38,193.03,363280.0,187.5786,188.7588,186.6715,188.2809,363280.0
2022-03-08 14:30:00,192.99,194.12,192.33,193.48,246903.0,188.2419,189.3441,187.5981,188.7198,246903.0
2022-03-08 15:00:00,193.48,194.76,192.21,192.28,311660.0,188.7198,189.9683,187.4811,187.5494,311660.0
2022-03-08 15:30:00,192.26,193.12,191.37,191.56,659990.0,187.5298,188.3687,186.6617,186.8471,659990.0
2022-03-09 09:30:00,196.5,197.24,195.24,196.55,999261.0,191.6655,192.3873,190.4365,191.7143,999261.0
2022-03-09 10:00:00,196.56,198.05,196.37,197.63,410038.0,191.7241,193.1774,191.5387,192.7677,410038.0
2022-03-09 10:30:00,197.68,198.36,196.81,197.31,292913.0,192.8165,193.4798,191.9679,192.4556,292913.0
2022-03-09 11:00:00,197.31,197.38,195.91,196.01,249248.0,192.4556,192.5239,191.09,191.1876,249248.0
2022-03-09 11:30:00,196.04,197.58,195.78,197.37,265722.0,191.2168,192.719,190.9632,192.5141,265722.0
2022-03-09 12:00:00,197.41,197.93,197.21,197.67,283853.0,192.5531,193.0603,192.3581,192.8067,283853.0
2022-03-09 12:30:00,197.66,199.99,197.63,199.57,428893.0,192.797,195.0697,192.7677,194.66,428893.0
2022-03-09 13:00:00,199.55,199.81,198.12,199.45,354527.0,194.6405,194.8941,193.2457,194.543,354527.0
2022-03-09 13:30:00,199.45,199.45,198.06,198.66,205239.0,194.543,194.543,193.1871,193.7724,205239.0
2022-03-09 14:00:00,198.67,199.46,198.36,199.44,275746.0,193.7821,194.5527,193.4798,194.5332,275746.0
2022-03-09 14:30:00,199.45,199.82,198.99,199.1,278762.0,194.543,194.9038,194.0943,194.2016,278762.0
2022-03-09 15:00:00,199.11,200.29,198.92,200.03,382677.0,194.2113,195.3623,194.026,195.1087,382677.0
2022-03-09 15:30:00,200.11,200.5,199.41,199.84,902566.0,195.1867,195.5671,194.5039,194.9234,902566.0
2022-03-10 09:30:00,196.9,199.72,196.3,199.29,726457.0,192.0557,194.8063,191.4705,194.3869,726457.0
2022-03-10 10:00:00,199.31,199.94,197.98,198.75,405955.0,194.4064,195.0209,193.1091,193.8602,405955.0
2022-03-10 10:30:00,198.69,199.89,197.6,198.75,330013.0,193.8016,194.9721,192.7385,193.8602,330013.0
2022-03-10 11:00:00,198.7,198.7,196.8,197.39,258955.0,193.8114,193.8114,191.9581,192.5336,258955.0
2022-03-10 11:30:00,197.42,198.59,196.94,198.3,341918.0,192.5629,193.7041,192.0947,193.4212,341918.0
2022-03-10 12:00:00,198.32,199.08,197.5,199.0,280658.0,193.4408,194.1821,192.6409,194.104,280658.0
2022-03-10 12:30:00,198.95,199.03,197.07,197.23,163376.0,194.0553,194.1333,192.2215,192.3776,163376.0
2022-03-10 13:00:00,197.25,197.66,196.79,196.88,191267.0,192.3971,192.797,191.9484,192.0362,191267.0
2022-03-10 13:30:00,196.88,198.5,196.88,198.0,162995.0,192.0362,193.6163,192.0362,193.1286,162995.0
2022-03-10 14:00:00,198.01,198.83,197.73,198.32,188476.0,193.1384,193.9382,192.8653,193.4408,188476.0
2022-03-10 14:30:00,198.37,198.77,197.96,198.55,245484.0,193.4895,193.8797,193.0896,193.6651,245484.0
2022-03-10 15:00:00,198.54,198.9,197.99,198.64,308347.0,193.6553,194.0065,193.1189,193.7529,308347.0
2022-03-10 15:30:00,198.66,198.67,197.66,197.98,583134.0,193.7724,193.7821,192.797,193.1091,583134.0
2022-03-11 09:30:00,200.75,200.84,198.53,198.94,409704.0,195.811,195.8988,193.6456,194.0455,409704.0
2022-03-11 10:00:00,198.87,198.91,197.49,198.65,233017.0,193.9772,194.0162,192.6312,193.7626,233017.0
2022-03-11 10:30:00,198.54,198.91,197.63,198.87,139444.0,193.6553,194.0162,192.7677,193.9772,139444.0
2022-03-11 11:00:00,198.85,199.36,198.3,198.51,129952.0,193.9577,194.4552,193.4212,193.6261,129952.0
2022-03-11 11:30:00,198.57,198.57,197.5,197.77,131417.0,193.6846,193.6846,192.6409,192.9043,131417.0
2022-03-11 12:00:00,197.81,198.71,197.5,197.73,111638.0,192.9433,193.8212,192.6409,192.8653,111638.0
2022-03-11 12:30:00,197.71,198.43,197.17,198.29,176885.0,192.8458,193.548,192.319,193.4115,176885.0
2022-03-11 13:00:00,198.3,199.09,198.19,198.88,149947.0,193.4212,194.1918,193.314,193.987,149947.0
2022-03-11 13:30:00,198.87,199.71,198.35,198.43,166638.0,193.9772,194.7966,193.47,193.548,166638.0
2022-03-11 14:00:00,198.34,199.46,198.17,199.37,188034.0,193.4603,194.5527,193.2944,194.4649,188034.0
2022-03-11 14:30:00,199.36,199.38,198.18,198.54,161406.0,194.4552,194.4747,193.3042,193.6553,161406.0
2022-03-11 15:00:00,198.5,198.64,197.45,197.54,277169.0,193.6163,193.7529,192.5922,192.6799,277169.0
2022-03-11 15:30:00,197.54,197.54,196.46,196.78,629215.0,192.6799,192.6799,191.6265,191.9386,629215.0
2022-03-14 09:30:00,198.42,202.7,198.16,201.95,809076.0,193.5383,197.713,193.2847,196.9814,809076.0
2022-03-14 10:00:00,201.92,203.3,201.05,202.35,380618.0,196.9522,198.2982,196.1036,197.3716,380618.0
2022-03-14 10:30:00,202.37,204.43,202.07,204.2,405278.0,197.3911,199.4004,197.0985,199.1761,405278.0
2022-03-14 11:00:00,204.25,204.31,203.06,203.45,286954.0,199.2249,199.2834,198.0641,198.4445,286954.0
2022-03-14 11:30:00,203.46,203.64,201.99,202.45,220492.0,198.4543,198.6299,197.0205,197.4691,220492.0
2022-03-14 12:00:00,202.43,202.44,201.18,201.53,271028.0,197.4496,197.4594,196.2304,196.5718,271028.0
2022-03-14 12:30:00,201.52,201.96,200.74,200.82,156619.0,196.562,196.9912,195.8012,195.8792,156619.0
2022-03-14 13:00:00,200.82,201.34,200.79,200.85,177368.0,195.8792,196.3865,195.85,195.9085,177368.0
2022-03-14 13:30:00,200.91,201.12,199.85,200.09,216088.0,195.967,196.1719,194.9331,195.1672,216088.0
2022-03-14 14:00:00,200.09,200.65,199.98,200.31,223216.0,195.1672,195.7134,195.0599,195.3818,223216.0
2022-03-14 14:30:00,200.31,201.23,200.29,201.2,243152.0,195.3818,196.2792,195.3623,196.2499,243152.0
2022-03-14 15:00:00,201.21,202.15,201.07,201.42,285337.0,196.2597,197.1765,196.1231,196.4645,285337.0
2022-03-14 15:30:00,201.45,201.45,199.79,200.43,545853.0,196.4937,196.4937,194.8746,195.4988,545853.0
2022-03-15 09:30:00,202.09,203.64,201.5,202.33,504552.0,197.118,198.6299,196.5425,197.3521,504552.0
2022-03-15 10:00:00,202.36,202.94,201.4,202.93,209201.0,197.3814,197.9471,196.445,197.9373,209201.0
2022-03-15 10:30:00,202.96,203.89,202.19,202.31,249977.0,197.9666,198.8737,197.2155,197.3326,249977.0
2022-03-15 11:00:00,202.36,202.95,202.08,202.92,385389.0,197.3814,197.9568,197.1082,197.9276,385389.0
2022-03-15 11:30:00,202.97,203.65,201.9,202.3,218152.0,197.9763,198.6396,196.9327,197.3228,218152.0
2022-03-15 12:00:00,202.3,202.65,201.51,202.53,186129.0,197.3228,197.6642,196.5523,197.5472,186129.0
2022-03-15 12:30:00,202.56,203.83,202.55,203.82,204940.0,197.5764,198.8152,197.5667,198.8054,204940.0
2022-03-15 13:00:00,203.81,204.53,203.63,203.64,367976.0,198.7957,199.498,198.6201,198.6299,367976.0
2022-03-15 13:30:00,203.65,203.8,203.17,203.71,202329.0,198.6396,198.7859,198.1714,198.6981,202329.0
2022-03-15 14:00:00,203.67,203.8,202.54,202.98,174742.0,198.6591,198.7859,197.5569,197.9861,174742.0
2022-03-15 14:30:00,202.99,204.62,202.7,204.52,222023.0,197.9959,199.5858,197.713,199.4882,222023.0
2022-03-15 15:00:00,204.51,205.66,204.29,205.51,377834.0,199.4785,200.6002,199.2639,200.4539,377834.0
2022-03-15 15:30:00,205.51,206.41,205.08,206.39,1190576.0,200.4539,201.3317,200.0344,201.3122,1190576.0
2022-03-16 09:30:00,210.0,211.56,209.47,209.61,590806.0,204.8334,206.355,204.3164,204.453,590806.0
2022-03-16 10:00:00,209.73,212.8,208.83,212.65,422759.0,204.57,207.5645,203.6922,207.4182,422759.0
2022-03-16 10:30:00,212.63,213.67,211.97,213.57,577983.0,207.3987,208.4131,206.7549,208.3156,577983.0
2022-03-16 11:00:00,213.52,213.52,212.4,212.8,397442.0,208.2668,208.2668,207.1743,207.5645,397442.0
2022-03-16 11:30:00,212.84,212.88,211.29,211.41,317487.0,207.6035,207.6425,206.0917,206.2087,317487.0
2022-03-16 12:00:00,211.43,212.07,210.53,210.9,254336.0,206.2282,206.8525,205.3504,205.7112,254336.0
2022-03-16 12:30:00,210.94,211.03,210.03,210.73,230600.0,205.7503,205.838,204.8627,205.5454,230600.0
2022-03-16 13:00:00,210.73,210.8,209.45,210.11,189132.0,205.5454,205.6137,204.2969,204.9407,189132.0
2022-03-16 13:30:00,210.17,210.76,209.95,210.08,178057.0,204.9992,205.5747,204.7846,204.9114,178057.0
2022-03-16 14:00:00,210.03,210.14,207.83,207.87,252700.0,204.8627,204.9699,202.7168,202.7558,252700.0
2022-03-16 14:30:00,207.84,209.78,207.0,209.01,313888.0,202.7265,204.6188,201.9072,203.8677,313888.0
2022-03-16 15:00:00,209.05,211.13,208.56,210.99,330813.0,203.9068,205.9356,203.4288,205.799,330813.0
2022-03-16 15:30:00,211.03,212.04,210.14,211.87,728096.0,205.838,206.8232,204.9699,206.6574,728096.0
2022-03-17 09:30:00,209.93,211.66,209.45,211.61,365400.0,204.7651,206.4525,204.2969,206.4038,365400.0
2022-03-17 10:00:00,211.51,212.02,210.94,211.27,175058.0,206.3062,206.8037,205.7503,206.0721,175058.0
2022-03-17 10:30:00,211.27,211.3,208.94,209.43,288269.0,206.0721,206.1014,203.7995,204.2774,288269.0
2022-03-17 11:00:00,209.48,210.21,208.84,209.92,256926.0,204.3262,205.0382,203.7019,204.7554,256926.0
2022-03-17 11:30:00,209.91,210.05,208.72,209.32,149102.0,204.7456,204.8822,203.5849,204.1701,149102.0
2022-03-17 12:00:00,209.36,210.51,208.91,210.37,157469.0,204.2091,205.3308,203.7702,205.1943,157469.0
2022-03-17 12:30:00,210.32,210.7,210.06,210.5,131417.0,205.1455,205.5162,204.8919,205.3211,131417.0
2022-03-17 13:00:00,210.5,211.31,210.2,211.28,121261.0,205.3211,206.1112,205.0285,206.0819,121261.0
2022-03-17 13:30:00,211.3,211.75,210.77,211.38,116231.0,206.1014,206.5403,205.5844,206.1794,116231.0
2022-03-17 14:00:00,211.41,212.06,211.3,211.37,219542.0,206.2087,206.8427,206.1014,206.1697,219542.0
2022-03-17 14:30:00,211.43,212.76,211.43,212.7,297263.0,206.2282,207.5255,206.2282,207.467,297263.0
2022-03-17 15:00:00,212.7,212.89,211.91,212.12,281876.0,207.467,207.6523,206.6964,206.9012,281876.0
2022-03-17 15:30:00,212.17,213.54,212.02,213.45,824770.0,206.95,208.2863,206.8037,208.1985,824770.0
2022-03-18 09:30:00,211.7,213.6,210.29,213.58,1520161.0,206.4916,208.3448,205.1163,208.3253,1520161.0
2022-03-18 10:00:00,213.65,214.79,213.17,214.17,282662.0,208.3936,209.5055,207.9254,208.9008,282662.0
2022-03-18 10:30:00,214.21,214.58,213.03,213.66,232651.0,208.9398,209.3007,207.7888,208.4033,232651.0
2022-03-18 11:00:00,213.68,214.83,213.62,214.48,280515.0,208.4229,209.5446,208.3643,209.2032,280515.0
2022-03-18 11:30:00,214.49,215.29,214.28,214.85,183472.0,209.2129,209.9932,209.0081,209.5641,183472.0
2022-03-18 12:00:00,214.89,215.88,214.77,215.67,238552.0,209.6031,210.5687,209.486,210.3639,238552.0
2022-03-18 12:30:00,215.65,216.96,215.64,216.89,216215.0,210.3444,211.6222,210.3346,211.5539,216215.0
2022-03-18 13:00:00,216.9,217.26,216.45,217.26,213071.0,211.5636,211.9148,211.1247,211.9148,213071.0
2022-03-18 13:30:00,217.29,217.5,216.63,217.18,255733.0,211.944,212.1489,211.3003,211.8367,255733.0
2022-03-18 14:00:00,217.15,217.47,216.77,217.31,277586.0,211.8075,212.1196,211.4368,211.9635,277586.0
2022-03-18 14:30:00,217.33,217.5,217.01,217.27,249494.0,211.9831,212.1489,211.6709,211.9245,249494.0
2022-03-18 15:00:00,217.28,218.23,217.17,218.2,306562.0,211.9343,212.8609,211.827,212.8316,306562.0
2022-03-18 15:30:00,218.21,219.26,217.87,219.09,1052962.0,212.8414,213.8656,212.5098,213.6998,1052962.0
2022-03-21 09:30:00,216.34,217.24,215.53,216.01,471874.0,211.0174,211.8953,210.2273,210.6955,471874.0
2022-03-21 10:00:00,216.05,216.05,214.55,215.05,237273.0,210.7345,210.7345,209.2714,209.7591,237273.0
2022-03-21 10:30:00,215.03,217.03,214.97,216.92,237252.0,209.7396,211.6904,209.6811,211.5831,237252.0
2022-03-21 11:00:00,216.92,217.72,216.36,217.48,169679.0,211.5831,212.3635,211.0369,212.1294,169679.0
2022-03-21 11:30:00,217.53,218.06,217.01,217.61,137075.0,212.1781,212.6951,211.6709,212.2562,137075.0
2022-03-21 12:00:00,217.65,217.7,216.88,217.03,105110.0,212.2952,212.3439,211.5441,211.6904,105110.0
2022-03-21 12:30:00,217.08,217.08,215.93,216.14,152876.0,211.7392,211.7392,210.6175,210.8223,152876.0
2022-03-21 13:00:00,216.07,216.14,215.1,215.74,111631.0,210.7541,210.8223,209.8079,210.4322,111631.0
2022-03-21 13:30:00,215.69,216.39,215.57,216.33,106946.0,210.3834,211.0662,210.2664,211.0077,106946.0
2022-03-21 14:00:00,216.31,216.86,215.98,216.72,207454.0,210.9881,211.5246,210.6663,211.3881,207454.0
2022-03-21 14:30:00,216.71,216.93,215.7,215.72,153968.0,211.3783,211.5929,210.3932,210.4127,153968.0
2022-03-21 15:00:00,215.69,216.5,215.54,216.32,185380.0,210.3834,211.1735,210.2371,210.9979,185380.0
2022-03-21 15:30:00,216.38,217.13,215.78,217.12,406460.0,211.0564,211.788,210.4712,211.7782,406460.0
2022-03-22 09:30:00,217.84,219.3,217.28,217.98,329267.0,212.4805,213.9046,211.9343,212.6171,329267.0
2022-03-22 10:00:00,217.96,219.17,217.96,219.07,214437.0,212.5976,213.7778,212.5976,213.6802,214437.0
2022-03-22 10:30:00,219.15,219.57,218.77,219.16,183981.0,213.7583,214.1679,213.3876,213.768,183981.0
2022-03-22 11:00:00,219.2,219.22,218.37,218.47,258494.0,213.807,213.8266,212.9975,213.095,258494.0
2022-03-22 11:30:00,218.47,218.76,218.15,218.28,303829.0,213.095,213.3779,212.7829,212.9097,303829.0
2022-03-22 12:00:00,218.29,218.48,217.52,217.54,188434.0,212.9194,213.1048,212.1684,212.1879,188434.0
2022-03-22 12:30:00,217.55,217.95,217.17,217.86,173779.0,212.1976,212.5878,211.827,212.5,173779.0
2022-03-22 13:00:00,217.84,218.1,217.35,217.63,138979.0,212.4805,212.7341,212.0026,212.2757,138979.0
2022-03-22 13:30:00,217.65,218.22,217.62,218.22,95248.0,212.2952,212.8512,212.2659,212.8512,95248.0
2022-03-22 14:00:00,218.23,218.36,217.43,217.77,177318.0,212.8609,212.9877,212.0806,212.4122,177318.0
2022-03-22 14:30:00,217.72,218.03,217.26,217.92,248700.0,212.3635,212.6658,211.9148,212.5585,248700.0
2022-03-22 15:00:00,217.92,218.45,217.7,217.99,320497.0,212.5585,213.0755,212.3439,212.6268,320497.0
2022-03-22 15:30:00,218.0,218.94,217.86,218.51,611900.0,212.6366,213.5534,212.5,213.134,611900.0
2022-03-23 09:30:00,215.3,216.61,215.08,215.75,365686.0,210.003,211.2808,209.7884,210.4419,365686.0
2022-03-23 10:00:00,215.7,216.33,215.34,215.86,171113.0,210.3932,211.0077,210.042,210.5492,171113.0
2022-03-23 10:30:00,215.87,216.82,215.7,216.75,154254.0,210.559,211.4856,210.3932,211.4173,154254.0
2022-03-23 11:00:00,216.77,217.29,216.39,216.58,137845.0,211.4368,211.944,211.0662,211.2515,137845.0
2022-03-23 11:30:00,216.58,216.8,215.86,216.02,154740.0,211.2515,211.4661,210.5492,210.7053,154740.0
2022-03-23 12:00:00,216.02,216.32,215.28,215.89,184261.0,210.7053,210.9979,209.9835,210.5785,184261.0
2022-03-23 12:30:00,215.84,216.06,215.1,215.51,195753.0,210.5297,210.7443,209.8079,210.2078,195753.0
2022-03-23 13:00:00,215.53,215.66,214.7,214.73,134891.0,210.2273,210.3541,209.4178,209.447,134891.0
2022-03-23 13:30:00,214.71,215.05,214.32,214.9,161994.0,209.4275,209.7591,209.0471,209.6128,161994.0
2022-03-23 14:00:00,214.9,215.03,214.2,214.97,219638.0,209.6128,209.7396,208.9301,209.6811,219638.0
2022-03-23 14:30:00,214.95,215.36,214.83,214.83,138475.0,209.6616,210.0615,209.5446,209.5446,138475.0
2022-03-23 15:00:00,214.84,215.32,214.44,215.26,250646.0,209.5543,210.0225,209.1642,209.964,250646.0
2022-03-23 15:30:00,215.26,215.45,214.58,214.59,465507.0,209.964,210.1493,209.3007,209.3105,465507.0
2022-03-24 09:30:00,214.99,215.8,214.0,215.22,237360.0,209.7006,210.4907,208.735,209.925,237360.0
2022-03-24 10:00:00,215.38,215.62,214.46,214.48,145276.0,210.081,210.3151,209.1837,209.2032,145276.0
2022-03-24 10:30:00,214.48,215.64,214.35,214.98,149053.0,209.2032,210.3346,209.0764,209.6909,149053.0
2022-03-24 11:00:00,214.94,216.39,214.88,216.23,122498.0,209.6519,211.0662,209.5933,210.9101,122498.0
2022-03-24 11:30:00,216.28,216.53,215.97,216.25,84367.0,210.9589,211.2027,210.6565,210.9296,84367.0
2022-03-24 12:00:00,216.21,216.32,215.53,215.73,95750.0,210.8906,210.9979,210.2273,210.4224,95750.0
2022-03-24 12:30:00,215.68,215.89,215.06,215.06,107962.0,210.3736,210.5785,209.7689,209.7689,107962.0
2022-03-24 13:00:00,215.05,215.85,214.82,215.65,164680.0,209.7591,210.5395,209.5348,210.3444,164680.0
2022-03-24 13:30:00,215.65,216.39,215.46,215.94,128556.0,210.3444,211.0662,210.1591,210.6272,128556.0
2022-03-24 14:00:00,215.96,216.47,215.93,216.39,103913.0,210.6468,211.1442,210.6175,211.0662,103913.0
2022-03-24 14:30:00,216.4,216.49,216.07,216.28,110232.0,211.0759,211.1637,210.7541,210.9589,110232.0
2022-03-24 15:00:00,216.26,217.57,216.12,217.46,208906.0,210.9394,212.2171,210.8028,212.1099,208906.0
2022-03-24 15:30:00,217.46,217.66,217.04,217.19,587521.0,212.1099,212.3049,211.7002,211.8465,587521.0
2022-03-25 09:30:00,218.42,218.76,217.23,218.25,314300.0,213.0462,213.3779,211.8855,212.8804,314300.0
2022-03-25 10:00:00,218.31,218.65,217.71,218.29,169665.0,212.9389,213.2706,212.3537,212.9194,169665.0
2022-03-25 10:30:00,218.31,218.93,217.97,218.25,139170.0,212.9389,213.5437,212.6073,212.8804,139170.0
2022-03-25 11:00:00,218.29,218.35,215.68,216.03,204362.0,212.9194,212.978,210.3736,210.715,204362.0
2022-03-25 11:30:00,216.01,217.33,215.87,216.76,160066.0,210.6955,211.9831,210.559,211.4271,160066.0
2022-03-25 12:00:00,216.73,217.79,216.69,217.72,131735.0,211.3978,212.4317,211.3588,212.3635,131735.0
2022-03-25 12:30:00,217.66,217.82,217.09,217.75,90318.0,212.3049,212.461,211.749,212.3927,90318.0
2022-03-25 13:00:00,217.77,218.11,217.31,217.58,73846.0,212.4122,212.7439,211.9635,212.2269,73846.0
2022-03-25 13:30:00,217.58,217.77,217.17,217.72,70545.0,212.2269,212.4122,211.827,212.3635,70545.0
2022-03-25 14:00:00,217.71,217.88,217.37,217.62,187193.0,212.3537,212.5195,212.0221,212.2659,187193.0
2022-03-25 14:30:00,217.63,218.25,217.46,218.19,111816.0,212.2757,212.8804,212.1099,212.8219,111816.0
2022-03-25 15:00:00,218.19,218.3,217.25,217.25,126501.0,212.8219,212.9292,211.905,211.905,126501.0
2022-03-25 15:30:00,217.26,218.7,216.99,218.31,374657.0,211.9148,213.3193,211.6514,212.9389,374657.0
2022-03-28 09:30:00,218.5,220.16,217.62,220.09,371900.0,213.1243,214.7434,212.2659,214.6751,371900.0
2022-03-28 10:00:00,220.09,220.11,218.1,218.72,223314.0,214.6751,214.6947,212.7341,213.3389,223314.0
2022-03-28 10:30:00,218.8,219.05,217.94,218.97,141600.0,213.4169,213.6607,212.578,213.5827,141600.0
2022-03-28 11:00:00,218.98,219.2,218.39,219.04,164824.0,213.5925,213.807,213.017,213.651,164824.0
2022-03-28 11:30:00,219.08,219.11,217.6,217.81,121754.0,213.69,213.7193,212.2464,212.4512,121754.0
2022-03-28 12:00:00,217.78,218.05,217.51,217.74,89149.0,212.422,212.6853,212.1586,212.383,89149.0
2022-03-28 12:30:00,217.69,218.32,217.63,218.14,104658.0,212.3342,212.9487,212.2757,212.7731,104658.0
2022-03-28 13:00:00,218.13,218.97,218.1,218.87,95711.0,212.7634,213.5827,212.7341,213.4852,95711.0
2022-03-28 13:30:00,218.79,218.89,218.43,218.59,82475.0,213.4071,213.5047,213.056,213.2121,82475.0
2022-03-28 14:00:00,218.54,218.94,218.43,218.86,120461.0,213.1633,213.5534,213.056,213.4754,120461.0
2022-03-28 14:30:00,218.87,219.76,218.62,219.76,133305.0,213.4852,214.3533,213.2413,214.3533,133305.0
2022-03-28 15:00:00,219.74,220.08,219.56,219.97,151549.0,214.3338,214.6654,214.1582,214.5581,151549.0
2022-03-28 15:30:00,219.95,220.98,219.94,220.77,523019.0,214.5386,215.5433,214.5288,215.3384,523019.0
2022-03-29 09:30:00,224.84,227.59,224.43,225.49,777463.0,219.3083,221.9906,218.9084,219.9423,777463.0
2022-03-29 10:00:00,225.51,225.89,223.78,225.32,334114.0,219.9618,220.3325,218.2744,219.7765,334114.0
2022-03-29 10:30:00,225.34,225.55,224.67,224.67,250454.0,219.796,220.0008,219.1425,219.1425,250454.0
2022-03-29 11:00:00,224.73,226.18,224.45,226.15,228864.0,219.201,220.6153,218.9279,220.5861,228864.0
2022-03-29 11:30:00,226.14,227.18,226.01,227.02,312043.0,220.5763,221.5907,220.4495,221.4346,312043.0
2022-03-29 12:00:00,227.03,227.36,226.46,226.51,245266.0,221.4444,221.7663,220.8884,220.9372,245266.0
2022-03-29 12:30:00,226.49,227.13,225.95,226.95,218164.0,220.9177,221.5419,220.391,221.3664,218164.0
2022-03-29 13:00:00,226.97,227.17,226.58,227.0,297717.0,221.3859,221.581,221.0055,221.4151,297717.0
2022-03-29 13:30:00,226.99,228.13,226.8,227.87,323559.0,221.4054,222.5173,221.2201,222.2637,323559.0
2022-03-29 14:00:00,227.91,228.01,227.11,227.68,181880.0,222.3028,222.4003,221.5224,222.0784,181880.0
2022-03-29 14:30:00,227.68,228.41,227.56,228.18,211403.0,222.0784,222.7905,221.9614,222.5661,211403.0
2022-03-29 15:00:00,228.18,228.81,227.88,228.09,278611.0,222.5661,223.1806,222.2735,222.4783,278611.0
2022-03-29 15:30:00,228.1,228.48,227.64,228.21,600060.0,222.4881,222.8587,222.0394,222.5954,600060.0
2022-03-30 09:30:00,225.84,225.93,224.11,225.08,637549.0,220.2837,220.3715,218.5962,219.5424,637549.0
2022-03-30 10:00:00,225.09,226.16,224.59,224.92,335921.0,219.5521,220.5958,219.0644,219.3863,335921.0
2022-03-30 10:30:00,224.92,225.08,224.17,224.27,289624.0,219.3863,219.5424,218.6548,218.7523,289624.0
2022-03-30 11:00:00,224.25,224.83,223.95,224.62,217139.0,218.7328,219.2985,218.4402,219.0937,217139.0
2022-03-30 11:30:00,224.63,224.94,224.12,224.62,168400.0,219.1035,219.4058,218.606,219.0937,168400.0
2022-03-30 12:00:00,224.62,225.23,224.41,225.09,157894.0,219.0937,219.6887,218.8889,219.5521,157894.0
2022-03-30 12:30:00,225.09,225.64,224.87,224.93,158221.0,219.5521,220.0886,219.3375,219.3961,158221.0
2022-03-30 13:00:00,224.92,225.08,224.45,224.76,134150.0,219.3863,219.5424,218.9279,219.2303,134150.0
2022-03-30 13:30:00,224.73,224.75,223.01,223.31,310894.0,219.201,219.2205,217.5233,217.8159,310894.0
2022-03-30 14:00:00,223.32,223.77,223.28,223.45,164423.0,217.8257,218.2646,217.7867,217.9525,164423.0
2022-03-30 14:30:00,223.4,223.95,223.19,223.53,150836.0,217.9037,218.4402,217.6989,218.0305,150836.0
2022-03-30 15:00:00,223.46,223.74,222.73,223.25,207766.0,217.9622,218.2353,217.2502,217.7574,207766.0
2022-03-30 15:30:00,223.26,224.05,223.21,223.95,529869.0,217.7672,218.5377,217.7184,218.4402,529869.0
2022-03-31 09:30:00,223.91,224.15,222.15,222.41,485794.0,218.4012,218.6353,216.6845,216.9381,485794.0
2022-03-31 10:00:00,222.33,222.41,220.44,221.06,423379.0,216.86,216.9381,215.0165,215.6213,423379.0
2022-03-31 10:30:00,221.0,223.67,221.0,223.42,253409.0,215.5628,218.1671,215.5628,217.9232,253409.0
2022-03-31 11:00:00,223.43,224.14,223.31,223.31,269905.0,217.933,218.6255,217.8159,217.8159,269905.0
2022-03-31 11:30:00,223.33,223.74,223.01,223.46,265619.0,217.8354,218.2353,217.5233,217.9622,265619.0
2022-03-31 12:00:00,223.42,223.7,223.18,223.66,180540.0,217.9232,218.1963,217.6891,218.1573,180540.0
2022-03-31 12:30:00,223.67,223.81,223.13,223.53,177993.0,218.1671,218.3036,217.6404,218.0305,177993.0
2022-03-31 13:00:00,223.53,224.1,223.41,224.09,151302.0,218.0305,218.5865,217.9135,218.5767,151302.0
2022-03-31 13:30:00,224.08,224.67,224.01,224.38,189901.0,218.567,219.1425,218.4987,218.8596,189901.0
2022-03-31 14:00:00,224.37,224.72,224.16,224.7,229263.0,218.8498,219.1912,218.645,219.1717,229263.0
2022-03-31 14:30:00,224.7,225.56,224.41,225.56,181770.0,219.1717,220.0106,218.8889,220.0106,181770.0
2022-03-31 15:00:00,225.56,225.92,224.76,224.98,267675.0,220.0106,220.3617,219.2303,219.4448,267675.0
2022-03-31 15:30:00,224.97,225.09,221.0,222.31,1513189.0,219.4351,219.5521,215.5628,216.8405,1513189.0
2022-04-01 09:30:00,223.08,225.37,222.23,224.35,568403.0,217.5916,219.8252,216.7625,218.8303,568403.0
2022-04-01 10:00:00,224.27,225.19,223.6,224.87,245573.0,218.7523,219.6497,218.0988,219.3375,245573.0
2022-04-01 10:30:00,224.94,225.53,224.24,224.39,191381.0,219.4058,219.9813,218.723,218.8694,191381.0
2022-04-01 11:00:00,224.36,225.46,224.3,225.18,223340.0,218.8401,219.913,218.7816,219.6399,223340.0
2022-04-01 11:30:00,225.2,226.38,225.17,225.67,373076.0,219.6594,220.8104,219.6302,220.1179,373076.0
2022-04-01 12:00:00,225.66,225.68,224.99,225.4,235904.0,220.1081,220.1276,219.4546,219.8545,235904.0
2022-04-01 12:30:00,225.43,225.45,224.99,225.16,213195.0,219.8838,219.9033,219.4546,219.6204,213195.0
2022-04-01 13:00:00,225.17,225.46,224.89,225.28,132779.0,219.6302,219.913,219.3571,219.7375,132779.0
2022-04-01 13:30:00,225.28,226.25,225.25,225.94,170754.0,219.7375,220.6836,219.7082,220.3812,170754.0
2022-04-01 14:00:00,225.91,226.44,225.8,226.43,168417.0,220.352,220.8689,220.2447,220.8592,168417.0
2022-04-01 14:30:00,226.39,226.63,225.84,225.93,153611.0,220.8201,221.0542,220.2837,220.3715,153611.0
2022-04-01 15:00:00,225.88,226.22,225.23,225.6,183470.0,220.3227,220.6543,219.6887,220.0496,183470.0
2022-04-01 15:30:00,225.59,226.56,224.99,226.36,584183.0,220.0398,220.986,219.4546,220.7909,584183.0
2022-04-04 09:30:00,225.76,227.0,224.96,225.65,407192.0,220.2056,221.4151,219.4253,220.0984,407192.0
2022-04-04 10:00:00,225.72,227.32,225.61,227.24,442625.0,220.1666,221.7273,220.0593,221.6492,442625.0
2022-04-04 10:30:00,227.21,228.21,227.09,228.04,694835.0,221.62,222.5954,221.5029,222.4296,694835.0
2022-04-04 11:00:00,228.03,228.99,227.92,228.77,566020.0,222.4198,223.3562,222.3125,223.1416,566020.0
2022-04-04 11:30:00,228.79,229.19,228.5,228.95,439071.0,223.1611,223.5513,222.8782,223.3172,439071.0
2022-04-04 12:00:00,228.97,229.24,228.42,228.85,552024.0,223.3367,223.6,222.8002,223.2196,552024.0
2022-04-04 12:30:00,228.85,229.02,228.44,228.5,297815.0,223.2196,223.3854,222.8197,222.8782,297815.0
2022-04-04 13:00:00,228.48,228.5,227.62,227.66,188397.0,222.8587,222.8782,222.0199,222.0589,188397.0
2022-04-04 13:30:00,227.7,227.97,227.38,227.59,99191.0,222.0979,222.3613,221.7858,221.9906,99191.0
2022-04-04 14:00:00,227.58,227.76,227.06,227.71,128505.0,221.9809,222.1564,221.4737,222.1077,128505.0
2022-04-04 14:30:00,227.7,227.72,227.27,227.5,89448.0,222.0979,222.1174,221.6785,221.9028,89448.0
2022-04-04 15:00:00,227.48,227.67,227.23,227.4,129536.0,221.8833,222.0687,221.6395,221.8053,129536.0
2022-04-04 15:30:00,227.39,228.04,227.22,227.74,485366.0,221.7955,222.4296,221.6297,222.1369,485366.0
2022-04-05 09:30:00,226.83,228.59,226.34,228.31,439212.0,221.2493,222.966,220.7714,222.6929,439212.0
2022-04-05 10:00:00,228.35,228.99,226.16,227.01,243847.0,222.7319,223.3562,220.5958,221.4249,243847.0
2022-04-05 10:30:00,227.01,227.38,226.42,227.1,152912.0,221.4249,221.7858,220.8494,221.5127,152912.0
2022-04-05 11:00:00,227.09,227.16,226.59,226.99,164670.0,221.5029,221.5712,221.0152,221.4054,164670.0
2022-04-05 11:30:00,226.92,227.08,226.32,226.9,131462.0,221.3371,221.4932,220.7519,221.3176,131462.0
2022-04-05 12:00:00,226.85,227.05,226.2,226.51,104269.0,221.2688,221.4639,220.6348,220.9372,104269.0
2022-04-05 12:30:00,226.52,227.09,226.49,226.96,126686.0,220.947,221.5029,220.9177,221.3761,126686.0
2022-04-05 13:00:00,226.92,227.39,226.75,227.1,100354.0,221.3371,221.7955,221.1713,221.5127,100354.0
2022-04-05 13:30:00,227.1,227.12,226.06,226.18,97837.0,221.5127,221.5322,220.4983,220.6153,97837.0
2022-04-05 14:00:00,226.15,226.51,225.82,226.12,88231.0,220.5861,220.9372,220.2642,220.5568,88231.0
2022-04-05 14:30:00,226.15,226.4,225.88,226.02,104014.0,220.5861,220.8299,220.3227,220.4593,104014.0
2022-04-05 15:00:00,226.04,226.2,225.44,226.02,156196.0,220.4788,220.6348,219.8935,220.4593,156196.0
2022-04-05 15:30:00,225.99,226.3,225.31,226.24,467827.0,220.43,220.7324,219.7667,220.6738,467827.0
2022-04-06 09:30:00,223.89,223.89,220.53,221.14,589901.0,218.3817,218.3817,215.1043,215.6993,589901.0
2022-04-06 10:00:00,221.13,221.62,219.41,221.61,347671.0,215.6896,216.1675,214.0119,216.1578,347671.0
2022-04-06 10:30:00,221.52,221.86,220.97,221.21,190487.0,216.07,216.4016,215.5335,215.7676,190487.0
2022-04-06 11:00:00,221.16,221.64,220.76,221.39,209485.0,215.7188,216.187,215.3287,215.9432,209485.0
2022-04-06 11:30:00,221.42,222.56,220.9,222.07,245686.0,215.9724,217.0844,215.4652,216.6064,245686.0
2022-04-06 12:00:00,222.1,222.26,220.93,221.02,121204.0,216.6357,216.7918,215.4945,215.5823,121204.0
2022-04-06 12:30:00,221.01,221.34,220.36,220.72,146161.0,215.5725,215.8944,214.9385,215.2896,146161.0
2022-04-06 13:00:00,220.72,220.94,220.27,220.76,174959.0,215.2896,215.5042,214.8507,215.3287,174959.0
2022-04-06 13:30:00,220.76,220.85,220.06,220.08,245550.0,215.3287,215.4164,214.6459,214.6654,245550.0
2022-04-06 14:00:00,220.05,220.84,218.62,218.97,393968.0,214.6361,215.4067,213.2413,213.5827,393968.0
2022-04-06 14:30:00,218.93,221.06,218.84,220.9,194949.0,213.5437,215.6213,213.4559,215.4652,194949.0
2022-04-06 15:00:00,221.03,221.39,219.17,219.29,269935.0,215.592,215.9432,213.7778,213.8948,269935.0
2022-04-06 15:30:00,219.26,220.23,218.83,219.1,1012982.0,213.8656,214.8117,213.4461,213.7095,1012982.0
2022-04-07 09:30:00,218.31,218.68,216.91,217.5,464732.0,212.9389,213.2998,211.5734,212.1489,464732.0
2022-04-07 10:00:00,217.43,217.67,215.66,215.75,402436.0,212.0806,212.3147,210.3541,210.4419,402436.0
2022-04-07 10:30:00,215.74,216.52,214.76,215.96,388699.0,210.4322,211.193,209.4763,210.6468,388699.0
2022-04-07 11:00:00,215.93,217.08,215.2,215.34,250302.0,210.6175,211.7392,209.9055,210.042,250302.0
2022-04-07 11:30:00,215.36,215.47,214.22,214.34,277602.0,210.0615,210.1688,208.9496,209.0666,277602.0
2022-04-07 12:00:00,214.32,215.31,214.23,214.67,246630.0,209.0471,210.0127,208.9593,209.3885,246630.0
2022-04-07 12:30:00,214.64,214.86,213.68,213.89,297960.0,209.3592,209.5738,208.4229,208.6277,297960.0
2022-04-07 13:00:00,213.89,215.63,213.84,215.51,345489.0,208.6277,210.3249,208.5789,210.2078,345489.0
2022-04-07 13:30:00,215.53,215.69,214.65,215.52,183956.0,210.2273,210.3834,209.369,210.2176,183956.0
2022-04-07 14:00:00,215.47,216.23,215.08,215.77,182583.0,210.1688,210.9101,209.7884,210.4614,182583.0
2022-04-07 14:30:00,215.71,216.56,215.33,216.46,205308.0,210.4029,211.232,210.0323,211.1345,205308.0
2022-04-07 15:00:00,216.44,217.33,216.27,216.28,212379.0,211.1149,211.9831,210.9491,210.9589,212379.0
2022-04-07 15:30:00,216.3,217.12,215.94,216.25,548676.0,210.9784,211.7782,210.6272,210.9296,548676.0
2022-04-08 09:30:00,214.81,215.23,213.08,214.16,351139.0,209.5251,209.9347,207.8376,208.891,351139.0
2022-04-08 10:00:00,214.14,216.87,213.98,216.86,245129.0,208.8715,211.5344,208.7155,211.5246,245129.0
2022-04-08 10:30:00,216.83,217.92,216.47,217.9,227504.0,211.4954,212.5585,211.1442,212.539,227504.0
2022-04-08 11:00:00,217.86,218.75,217.71,218.35,265980.0,212.5,213.3681,212.3537,212.978,265980.0
2022-04-08 11:30:00,218.39,219.29,218.17,218.84,133283.0,213.017,213.8948,212.8024,213.4559,133283.0
2022-04-08 12:00:00,218.81,219.41,218.35,219.16,107266.0,213.4266,214.0119,212.978,213.768,107266.0
2022-04-08 12:30:00,219.18,219.19,218.65,219.01,121102.0,213.7875,213.7973,213.2706,213.6217,121102.0
2022-04-08 13:00:00,219.02,219.07,218.19,218.21,97281.0,213.6315,213.6802,212.8219,212.8414,97281.0
2022-04-08 13:30:00,218.25,218.4,217.79,218.23,93593.0,212.8804,213.0267,212.4317,212.8609,93593.0
2022-04-08 14:00:00,218.19,218.37,217.09,217.16,125890.0,212.8219,212.9975,211.749,211.8172,125890.0
2022-04-08 14:30:00,217.13,217.76,216.8,217.53,112696.0,211.788,212.4025,211.4661,212.1781,112696.0
2022-04-08 15:00:00,217.53,218.16,217.35,217.95,135826.0,212.1781,212.7926,212.0026,212.5878,135826.0
2022-04-08 15:30:00,217.97,218.15,216.58,217.18,472787.0,212.6073,212.7829,211.2515,211.8367,472787.0
2022-04-11 09:30:00,215.25,216.09,214.51,215.61,498545.0,209.9542,210.7736,209.2324,210.3054,498545.0
2022-04-11 10:00:00,215.56,216.02,213.7,214.28,287551.0,210.2566,210.7053,208.4424,209.0081,287551.0
2022-04-11 10:30:00,214.28,214.94,213.41,214.15,309407.0,209.0081,209.6519,208.1595,208.8813,309407.0
2022-04-11 11:00:00,214.12,214.64,213.67,214.36,205880.0,208.852,209.3592,208.4131,209.0861,205880.0
2022-04-11 11:30:00,214.42,215.67,214.4,215.44,207275.0,209.1446,210.3639,209.1251,210.1396,207275.0
2022-04-11 12:00:00,215.45,215.49,214.83,215.46,120911.0,210.1493,210.1883,209.5446,210.1591,120911.0
2022-04-11 12:30:00,215.44,215.79,215.28,215.6,136444.0,210.1396,210.4809,209.9835,210.2956,136444.0
2022-04-11 13:00:00,215.6,216.48,215.6,216.09,131462.0,210.2956,211.154,210.2956,210.7736,131462.0
2022-04-11 13:30:00,216.1,216.85,216.1,216.82,132973.0,210.7833,211.5149,210.7833,211.4856,132973.0
2022-04-11 14:00:00,216.81,217.3,216.26,216.51,146872.0,211.4758,211.9538,210.9394,211.1832,146872.0
2022-04-11 14:30:00,216.49,217.03,216.24,216.69,143271.0,211.1637,211.6904,210.9199,211.3588,143271.0
2022-04-11 15:00:00,216.65,216.67,215.44,215.55,280795.0,211.3198,211.3393,210.1396,210.2468,280795.0
2022-04-11 15:30:00,215.53,215.67,214.32,214.91,593077.0,210.2273,210.3639,209.0471,209.6226,593077.0
2022-04-12 09:30:00,216.5,216.99,212.77,214.03,755898.0,211.1735,211.6514,207.5352,208.7642,755898.0
2022-04-12 10:00:00,214.02,215.51,213.84,214.14,447294.0,208.7545,210.2078,208.5789,208.8715,447294.0
2022-04-12 10:30:00,214.16,214.32,213.0,213.62,367674.0,208.891,209.0471,207.7596,208.3643,367674.0
2022-04-12 11:00:00,213.63,214.88,213.56,214.5,274251.0,208.3741,209.5933,208.3058,209.2227,274251.0
2022-04-12 11:30:00,214.53,215.0,214.18,214.31,199828.0,209.2519,209.7104,208.9106,209.0374,199828.0
2022-04-12 12:00:00,214.33,214.49,213.32,213.46,140413.0,209.0569,209.2129,208.0717,208.2083,140413.0
2022-04-12 12:30:00,213.43,213.75,213.24,213.51,137973.0,208.179,208.4911,207.9937,208.257,137973.0
2022-04-12 13:00:00,213.51,213.81,213.01,213.05,130076.0,208.257,208.5497,207.7693,207.8084,130076.0
2022-04-12 13:30:00,213.05,213.23,211.88,211.99,223013.0,207.8084,207.9839,206.6671,206.7744,223013.0
2022-04-12 14:00:00,211.95,212.37,211.57,211.79,228771.0,206.7354,207.1451,206.3648,206.5794,228771.0
2022-04-12 14:30:00,211.81,212.4,211.49,211.87,292964.0,206.5989,207.1743,206.2867,206.6574,292964.0
2022-04-12 15:00:00,211.85,212.03,210.7,210.91,321251.0,206.6379,206.8134,205.5162,205.721,321251.0
2022-04-12 15:30:00,210.87,211.9,210.76,211.34,825577.0,205.682,206.6866,205.5747,206.1404,825577.0
2022-04-13 09:30:00,210.43,211.39,207.17,210.27,872656.0,205.2528,206.1892,202.073,205.0967,872656.0
2022-04-13 10:00:00,210.27,212.05,209.97,211.58,552002.0,205.0967,206.833,204.8041,206.3745,552002.0
2022-04-13 10:30:00,211.55,212.04,211.09,211.79,293930.0,206.3453,206.8232,205.8966,206.5794,293930.0
2022-04-13 11:00:00,211.79,212.6,211.74,212.06,308687.0,206.5794,207.3694,206.5306,206.8427,308687.0
2022-04-13 11:30:00,212.09,212.71,211.3,211.44,237272.0,206.872,207.4767,206.1014,206.238,237272.0
2022-04-13 12:00:00,211.46,211.79,211.24,211.59,176023.0,206.2575,206.5794,206.0429,206.3843,176023.0
2022-04-13 12:30:00,211.6,212.09,211.56,211.74,166023.0,206.394,206.872,206.355,206.5306,166023.0
2022-04-13 13:00:00,211.74,211.87,211.29,211.45,219433.0,206.5306,206.6574,206.0917,206.2477,219433.0
2022-04-13 13:30:00,211.47,211.6,210.99,211.21,205351.0,206.2672,206.394,205.799,206.0136,205351.0
2022-04-13 14:00:00,211.2,211.94,211.11,211.85,229461.0,206.0039,206.7257,205.9161,206.6379,229461.0
2022-04-13 14:30:00,211.85,212.77,211.71,212.56,225828.0,206.6379,207.5352,206.5013,207.3304,225828.0
2022-04-13 15:00:00,212.55,213.81,212.31,213.56,276513.0,207.3207,208.5497,207.0866,208.3058,276513.0
2022-04-13 15:30:00,213.57,213.85,213.06,213.33,608125.0,208.3156,208.5887,207.8181,208.0815,608125.0
2022-04-14 09:30:00,214.27,214.96,213.16,214.09,686015.0,208.9983,209.6714,207.9156,208.8228,686015.0
2022-04-14 10:00:00,214.03,215.21,213.5,213.7,286574.0,208.7642,209.9152,208.2473,208.4424,286574.0
2022-04-14 10:30:00,213.7,214.69,213.5,214.48,217659.0,208.4424,209.408,208.2473,209.2032,217659.0
2022-04-14 11:00:00,214.48,215.81,214.41,215.8,172308.0,209.2032,210.5004,209.1349,210.4907,172308.0
2022-04-14 11:30:00,215.75,215.86,214.97,215.25,132728.0,210.4419,210.5492,209.6811,209.9542,132728.0
2022-04-14 12:00:00,215.28,215.95,215.12,215.2,163262.0,209.9835,210.637,209.8274,209.9055,163262.0
2022-04-14 12:30:00,215.19,215.3,214.46,214.89,110193.0,209.8957,210.003,209.1837,209.6031,110193.0
2022-04-14 13:00:00,214.96,215.03,214.08,214.67,125929.0,209.6714,209.7396,208.813,209.3885,125929.0
2022-04-14 13:30:00,214.68,215.17,214.52,215.15,123599.0,209.3982,209.8762,209.2422,209.8567,123599.0
2022-04-14 14:00:00,215.17,215.61,214.96,215.1,111459.0,209.8762,210.3054,209.6714,209.8079,111459.0
2022-04-14 14:30:00,215.11,215.25,214.39,214.49,218461.0,209.8177,209.9542,209.1154,209.2129,218461.0
2022-04-14 15:00:00,214.51,215.04,214.18,214.33,177328.0,209.2324,209.7494,208.9106,209.0569,177328.0
2022-04-14 15:30:00,214.37,214.37,212.53,212.79,638634.0,209.0959,209.0959,207.3011,207.5547,638634.0
2022-04-18 09:30:00,211.67,215.47,211.52,214.27,374164.0,206.4623,210.1688,206.316,208.9983,374164.0
2022-04-18 10:00:00,214.26,215.84,213.98,214.9,195357.0,208.9886,210.5297,208.7155,209.6128,195357.0
2022-04-18 10:30:00,214.91,215.25,214.2,214.57,139327.0,209.6226,209.9542,208.9301,209.291,139327.0
2022-04-18 11:00:00,214.59,214.98,213.38,213.56,141416.0,209.3105,209.6909,208.1302,208.3058,141416.0
2022-04-18 11:30:00,213.51,213.56,212.11,212.37,113518.0,208.257,208.3058,206.8915,207.1451,113518.0
2022-04-18 12:00:00,212.37,212.41,211.54,211.65,108858.0,207.1451,207.1841,206.3355,206.4428,108858.0
2022-04-18 12:30:00,211.59,212.25,211.57,212.0,98291.0,206.3843,207.028,206.3648,206.7842,98291.0
2022-04-18 13:00:00,212.03,212.55,211.89,212.48,92861.0,206.8134,207.3207,206.6769,207.2524,92861.0
2022-04-18 13:30:00,212.49,213.59,212.42,213.31,141788.0,207.2621,208.3351,207.1939,208.062,141788.0
2022-04-18 14:00:00,213.31,213.59,212.82,213.16,189942.0,208.062,208.3351,207.584,207.9156,189942.0
2022-04-18 14:30:00,213.18,213.58,212.99,213.02,139779.0,207.9352,208.3253,207.7498,207.7791,139779.0
2022-04-18 15:00:00,213.05,213.12,212.37,212.41,148342.0,207.8084,207.8766,207.1451,207.1841,148342.0
2022-04-18 15:30:00,212.37,213.3,211.8,213.23,516647.0,207.1451,208.0522,206.5891,207.9839,516647.0
2022-04-19 09:30:00,213.1,214.45,212.44,214.38,288868.0,207.8571,209.1739,207.2134,209.1056,288868.0
2022-04-19 10:00:00,214.47,215.41,214.28,214.97,159635.0,209.1934,210.1103,209.0081,209.6811,159635.0
2022-04-19 10:30:00,214.96,215.53,214.65,214.68,187860.0,209.6714,210.2273,209.369,209.3982,187860.0
2022-04-19 11:00:00,214.67,214.88,214.18,214.54,220553.0,209.3885,209.5933,208.9106,209.2617,220553.0
2022-04-19 11:30:00,214.56,214.79,214.06,214.2,215424.0,209.2812,209.5055,208.7935,208.9301,215424.0
2022-04-19 12:00:00,214.18,215.42,214.1,215.23,165117.0,208.9106,210.12,208.8325,209.9347,165117.0
2022-04-19 12:30:00,215.24,215.43,214.66,214.85,112870.0,209.9445,210.1298,209.3787,209.5641,112870.0
2022-04-19 13:00:00,214.87,215.03,214.2,214.23,100629.0,209.5836,209.7396,208.9301,208.9593,100629.0
2022-04-19 13:30:00,214.25,215.15,214.22,214.89,140614.0,208.9788,209.8567,208.9496,209.6031,140614.0
2022-04-19 14:00:00,214.9,215.09,214.16,214.39,121242.0,209.6128,209.7982,208.891,209.1154,121242.0
2022-04-19 14:30:00,214.37,215.0,214.32,214.95,130816.0,209.0959,209.7104,209.0471,209.6616,130816.0
2022-04-19 15:00:00,214.91,216.32,214.86,216.31,187484.0,209.6226,210.9979,209.5738,210.9881,187484.0
2022-04-19 15:30:00,216.32,216.51,215.32,215.81,432982.0,210.9979,211.1832,210.0225,210.5004,432982.0
2022-04-20 09:30:00,218.66,219.95,217.9,219.5,549150.0,213.2803,214.5386,212.539,214.0997,549150.0
2022-04-20 10:00:00,219.41,220.45,218.94,220.02,395388.0,214.0119,215.0263,213.5534,214.6069,395388.0
2022-04-20 10:30:00,219.99,220.82,219.72,220.38,214858.0,214.5776,215.3872,214.3143,214.958,214858.0
2022-04-20 11:00:00,220.39,220.42,219.54,220.26,202411.0,214.9678,214.997,214.1387,214.841,202411.0
2022-04-20 11:30:00,220.28,220.53,219.73,220.03,220002.0,214.8605,215.1043,214.324,214.6166,220002.0
2022-04-20 12:00:00,220.04,220.19,219.04,219.17,161378.0,214.6264,214.7727,213.651,213.7778,161378.0
2022-04-20 12:30:00,219.14,219.44,218.85,219.11,128739.0,213.7485,214.0411,213.4657,213.7193,128739.0
2022-04-20 13:00:00,219.15,219.32,218.38,218.68,137897.0,213.7583,213.9241,213.0072,213.2998,137897.0
2022-04-20 13:30:00,218.66,219.32,218.6,218.94,128818.0,213.2803,213.9241,213.2218,213.5534,128818.0
2022-04-20 14:00:00,218.94,218.95,218.1,218.26,190312.0,213.5534,213.5632,212.7341,212.8902,190312.0
2022-04-20 14:30:00,218.23,218.28,217.39,217.62,188327.0,212.8609,212.9097,212.0416,212.2659,188327.0
2022-04-20 15:00:00,217.6,218.89,217.57,218.74,176099.0,212.2464,213.5047,212.2171,213.3584,176099.0
2022-04-20 15:30:00,218.78,218.85,217.65,217.8,639877.0,213.3974,213.4657,212.2952,212.4415,639877.0
2022-04-21 09:30:00,219.51,223.92,219.41,222.61,755171.0,214.1094,218.4109,214.0119,217.1331,755171.0
2022-04-21 10:00:00,222.58,222.62,220.44,221.16,366931.0,217.1039,217.1429,215.0165,215.7188,366931.0
2022-04-21 10:30:00,221.09,221.36,219.44,220.02,279466.0,215.6505,215.9139,214.0411,214.6069,279466.0
2022-04-21 11:00:00,219.99,220.55,219.75,220.19,218913.0,214.5776,215.1238,214.3435,214.7727,218913.0
2022-04-21 11:30:00,220.15,220.19,218.91,218.95,200005.0,214.7337,214.7727,213.5242,213.5632,200005.0
2022-04-21 12:00:00,218.97,219.3,218.19,218.31,258369.0,213.5827,213.9046,212.8219,212.9389,258369.0
2022-04-21 12:30:00,218.34,219.23,218.13,218.16,169143.0,212.9682,213.8363,212.7634,212.7926,169143.0
2022-04-21 13:00:00,218.14,218.66,217.64,218.51,127012.0,212.7731,213.2803,212.2854,213.134,127012.0
2022-04-21 13:30:00,218.53,218.69,217.56,217.62,114268.0,213.1535,213.3096,212.2074,212.2659,114268.0
2022-04-21 14:00:00,217.55,217.61,217.18,217.33,126750.0,212.1976,212.2562,211.8367,211.9831,126750.0
2022-04-21 14:30:00,217.3,218.03,216.49,216.71,130371.0,211.9538,212.6658,211.1637,211.3783,130371.0
2022-04-21 15:00:00,216.73,216.74,215.96,216.56,242573.0,211.3978,211.4076,210.6468,211.232,242573.0
2022-04-21 15:30:00,216.55,216.77,215.35,216.29,791521.0,211.2222,211.4368,210.0518,210.9686,791521.0
2022-04-22 09:30:00,216.24,216.56,211.88,212.33,519002.0,210.9199,211.232,206.6671,207.1061,519002.0
2022-04-22 10:00:00,212.44,213.57,211.77,211.87,221431.0,207.2134,208.3156,206.5598,206.6574,221431.0
2022-04-22 10:30:00,211.92,212.95,211.64,211.72,169529.0,206.7062,207.7108,206.433,206.5111,169529.0
2022-04-22 11:00:00,211.68,212.02,211.12,211.55,231186.0,206.4721,206.8037,205.9258,206.3453,231186.0
2022-04-22 11:30:00,211.56,212.21,211.24,211.3,130750.0,206.355,206.989,206.0429,206.1014,130750.0
2022-04-22 12:00:00,211.3,211.39,210.69,210.98,129594.0,206.1014,206.1892,205.5064,205.7893,129594.0
2022-04-22 12:30:00,210.92,211.58,210.91,211.08,111320.0,205.7308,206.3745,205.721,205.8868,111320.0
2022-04-22 13:00:00,211.09,211.65,210.95,211.33,112739.0,205.8966,206.4428,205.76,206.1307,112739.0
2022-04-22 13:30:00,211.3,211.49,210.5,210.5,116622.0,206.1014,206.2867,205.3211,205.3211,116622.0
2022-04-22 14:00:00,210.44,211.1,210.31,210.55,131810.0,205.2626,205.9063,205.1358,205.3699,131810.0
2022-04-22 14:30:00,210.61,210.77,208.81,209.17,191883.0,205.4284,205.5844,203.6727,204.0238,191883.0
2022-04-22 15:00:00,209.22,210.48,209.08,209.9,189661.0,204.0726,205.3016,203.936,204.7359,189661.0
2022-04-22 15:30:00,209.92,210.87,207.95,208.23,709109.0,204.7554,205.682,202.8338,203.1069,709109.0
2022-04-25 09:30:00,206.35,208.72,206.02,206.28,508033.0,201.2732,203.5849,200.9513,201.2049,508033.0
2022-04-25 10:00:00,206.31,206.71,205.33,206.56,293254.0,201.2342,201.6243,200.2783,201.478,293254.0
2022-04-25 10:30:00,206.53,208.01,206.21,206.27,230654.0,201.4488,202.8924,201.1366,201.1952,230654.0
2022-04-25 11:00:00,206.34,207.66,206.34,207.02,193456.0,201.2634,202.551,201.2634,201.9267,193456.0
2022-04-25 11:30:00,207.02,207.73,206.54,207.21,177383.0,201.9267,202.6192,201.4585,202.112,177383.0
2022-04-25 12:00:00,207.18,208.81,206.87,207.99,187487.0,202.0828,203.6727,201.7804,202.8728,187487.0
2022-04-25 12:30:00,207.98,208.5,207.55,207.67,185891.0,202.8631,203.3703,202.4437,202.5607,185891.0
2022-04-25 13:00:00,207.68,208.48,207.1,207.86,168995.0,202.5705,203.3508,202.0047,202.746,168995.0
2022-04-25 13:30:00,207.97,208.3,207.23,207.41,141657.0,202.8533,203.1752,202.1315,202.3071,141657.0
2022-04-25 14:00:00,207.6,209.26,207.01,209.14,185654.0,202.4924,204.1116,201.917,203.9945,185654.0
2022-04-25 14:30:00,209.27,209.44,208.64,209.05,176075.0,204.1214,204.2872,203.5069,203.9068,176075.0
2022-04-25 15:00:00,209.04,209.97,208.16,209.75,239744.0,203.897,204.8041,203.0387,204.5895,239744.0
2022-04-25 15:30:00,209.71,210.54,209.57,210.27,665308.0,204.5505,205.3601,204.414,205.0967,665308.0
2022-04-26 09:30:00,207.75,208.56,204.59,205.29,533510.0,202.6387,203.4288,199.5565,200.2393,533510.0
2022-04-26 10:00:00,205.24,206.34,204.85,205.38,372248.0,200.1905,201.2634,199.8101,200.3271,372248.0
2022-04-26 10:30:00,205.47,205.7,204.71,205.49,281961.0,200.4148,200.6392,199.6735,200.4343,281961.0
2022-04-26 11:00:00,205.53,205.56,202.58,202.84,281702.0,200.4734,200.5026,197.5959,197.8495,281702.0
2022-04-26 11:30:00,202.88,203.41,202.57,202.91,286195.0,197.8886,198.4055,197.5862,197.9178,286195.0
2022-04-26 12:00:00,202.94,204.39,202.74,204.33,256093.0,197.9471,199.3614,197.752,199.3029,256093.0
2022-04-26 12:30:00,204.31,204.84,203.84,204.65,290755.0,199.2834,199.8003,198.8249,199.615,290755.0
2022-04-26 13:00:00,204.62,204.62,203.2,203.4,188408.0,199.5858,199.5858,198.2007,198.3958,188408.0
2022-04-26 13:30:00,203.36,203.69,202.9,203.41,184087.0,198.3568,198.6786,197.9081,198.4055,184087.0
2022-04-26 14:00:00,203.42,203.79,202.91,203.5,270072.0,198.4153,198.7762,197.9178,198.4933,270072.0
2022-04-26 14:30:00,203.51,204.21,203.06,204.06,276844.0,198.5031,199.1858,198.0641,199.0395,276844.0
2022-04-26 15:00:00,204.04,204.23,202.18,202.25,355456.0,199.02,199.2053,197.2058,197.2741,355456.0
2022-04-26 15:30:00,202.26,202.69,201.21,201.56,812729.0,197.2838,197.7032,196.2597,196.601,812729.0
2022-04-27 09:30:00,217.37,221.8,215.66,218.56,2955884.0,212.0221,216.3431,210.3541,213.1828,2955884.0
2022-04-27 10:00:00,218.61,219.16,215.26,215.26,1118119.0,213.2316,213.768,209.964,209.964,1118119.0
2022-04-27 10:30:00,215.41,218.01,214.6,217.13,699408.0,210.1103,212.6463,209.3202,211.788,699408.0
2022-04-27 11:00:00,217.18,218.19,216.63,217.88,553606.0,211.8367,212.8219,211.3003,212.5195,553606.0
2022-04-27 11:30:00,217.94,219.0,217.16,217.81,408832.0,212.578,213.612,211.8172,212.4512,408832.0
2022-04-27 12:00:00,217.86,219.0,216.86,218.63,449858.0,212.5,213.612,211.5246,213.2511,449858.0
2022-04-27 12:30:00,218.66,218.97,216.92,217.7,312604.0,213.2803,213.5827,211.5831,212.3439,312604.0
2022-04-27 13:00:00,217.7,218.47,216.28,217.4,376705.0,212.3439,213.095,210.9589,212.0513,376705.0
2022-04-27 13:30:00,217.4,218.51,216.74,218.45,311507.0,212.0513,213.134,211.4076,213.0755,311507.0
2022-04-27 14:00:00,218.42,218.9,216.55,216.83,495890.0,213.0462,213.5144,211.2222,211.4954,495890.0
2022-04-27 14:30:00,216.76,216.85,214.68,215.03,384866.0,211.4271,211.5149,209.3982,209.7396,384866.0
2022-04-27 15:00:00,215.01,215.29,213.05,214.4,664044.0,209.7201,209.9932,207.8084,209.1251,664044.0
2022-04-27 15:30:00,214.39,215.59,213.79,213.94,1540923.0,209.1154,210.2859,208.5301,208.6765,1540923.0
2022-04-28 09:30:00,220.4,224.93,219.86,220.63,1739649.0,214.9775,219.3961,214.4508,215.2019,1739649.0
2022-04-28 10:00:00,220.6,221.38,219.67,220.75,579473.0,215.1726,215.9334,214.2655,215.3189,579473.0
2022-04-28 10:30:00,220.78,221.69,220.17,220.31,803782.0,215.3482,216.2358,214.7532,214.8897,803782.0
2022-04-28 11:00:00,220.25,220.81,219.27,219.95,472604.0,214.8312,215.3774,213.8753,214.5386,472604.0
2022-04-28 11:30:00,220.01,220.5,219.73,220.48,214846.0,214.5971,215.0751,214.324,215.0556,214846.0
2022-04-28 12:00:00,220.47,220.76,219.55,220.53,303491.0,215.0458,215.3287,214.1484,215.1043,303491.0
2022-04-28 12:30:00,220.53,221.89,220.46,221.24,348321.0,215.1043,216.4309,215.036,215.7969,348321.0
2022-04-28 13:00:00,221.19,222.75,221.19,222.59,300611.0,215.7481,217.2697,215.7481,217.1136,300611.0
2022-04-28 13:30:00,222.63,223.03,222.24,222.41,310023.0,217.1527,217.5428,216.7723,216.9381,310023.0
2022-04-28 14:00:00,222.4,223.04,222.34,222.49,237404.0,216.9283,217.5526,216.8698,217.0161,237404.0
2022-04-28 14:30:00,222.54,222.76,221.87,222.03,263533.0,217.0649,217.2795,216.4114,216.5674,263533.0
2022-04-28 15:00:00,221.98,222.62,221.57,222.15,356899.0,216.5186,217.1429,216.1187,216.6845,356899.0
2022-04-28 15:30:00,222.19,222.26,219.88,220.72,1071147.0,216.7235,216.7918,214.4703,215.2896,1071147.0
2022-04-29 09:30:00,218.62,221.21,216.6,220.07,773473.0,213.2413,215.7676,211.271,214.6556,773473.0
2022-04-29 10:00:00,220.1,220.18,217.1,217.28,289144.0,214.6849,214.7629,211.7587,211.9343,289144.0
2022-04-29 10:30:00,217.23,217.41,215.68,216.59,333640.0,211.8855,212.0611,210.3736,211.2613,333640.0
2022-04-29 11:00:00,216.58,216.82,215.52,215.97,223487.0,211.2515,211.4856,210.2176,210.6565,223487.0
2022-04-29 11:30:00,215.85,217.17,215.83,216.16,203558.0,210.5395,211.827,210.52,210.8418,203558.0
2022-04-29 12:00:00,216.12,216.15,215.19,215.84,184658.0,210.8028,210.8321,209.8957,210.5297,184658.0
2022-04-29 12:30:00,215.81,216.59,215.47,215.66,140874.0,210.5004,211.2613,210.1688,210.3541,140874.0
2022-04-29 13:00:00,215.64,216.5,215.03,216.22,165757.0,210.3346,211.1735,209.7396,210.9004,165757.0
2022-04-29 13:30:00,216.22,216.96,215.77,215.97,170947.0,210.9004,211.6222,210.4614,210.6565,170947.0
2022-04-29 14:00:00,215.93,216.01,215.16,215.39,124012.0,210.6175,210.6955,209.8664,210.0908,124012.0
2022-04-29 14:30:00,215.36,215.5,214.23,214.68,242247.0,210.0615,210.1981,208.9593,209.3982,242247.0
2022-04-29 15:00:00,214.66,215.08,213.21,214.01,258807.0,209.3787,209.7884,207.9644,208.7447,258807.0
2022-04-29 15:30:00,214.01,214.63,212.35,212.94,846518.0,208.7447,209.3495,207.1256,207.7011,846518.0
2022-05-02 09:30:00,211.77,212.14,208.03,209.81,789590.0,206.5598,206.9207,202.9119,204.6481,789590.0
2022-05-02 10:00:00,209.62,210.64,207.58,210.32,395910.0,204.4627,205.4576,202.4729,205.1455,395910.0
2022-05-02 10:30:00,210.36,211.48,209.23,209.25,410409.0,205.1845,206.277,204.0823,204.1018,410409.0
2022-05-02 11:00:00,209.3,209.36,207.16,207.47,287593.0,204.1506,204.2091,202.0633,202.3656,287593.0
2022-05-02 11:30:00,207.5,208.5,207.32,208.33,242038.0,202.3949,203.3703,202.2193,203.2045,242038.0
2022-05-02 12:00:00,208.31,209.43,207.42,208.84,166383.0,203.185,204.2774,202.3169,203.7019,166383.0
2022-05-02 12:30:00,208.82,209.39,208.0,208.15,226956.0,203.6824,204.2384,202.8826,203.0289,226956.0
2022-05-02 13:00:00,208.15,209.0,207.8,209.0,221481.0,203.0289,203.858,202.6875,203.858,221481.0
2022-05-02 13:30:00,208.95,209.42,207.77,208.51,196818.0,203.8092,204.2677,202.6583,203.38,196818.0
2022-05-02 14:00:00,208.49,209.27,206.96,207.16,279959.0,203.3605,204.1214,201.8682,202.0633,279959.0
2022-05-02 14:30:00,207.14,208.68,207.06,207.93,337116.0,202.0438,203.5459,201.9657,202.8143,337116.0
2022-05-02 15:00:00,207.95,211.11,207.92,210.78,477582.0,202.8338,205.9161,202.8046,205.5942,477582.0
2022-05-02 15:30:00,210.75,212.0,210.34,211.7,766492.0,205.5649,206.7842,205.165,206.4916,766492.0
2022-05-03 09:30:00,213.61,213.61,209.64,211.27,572656.0,208.3546,208.3546,204.4822,206.0721,572656.0
2022-05-03 10:00:00,211.18,211.74,206.27,207.41,718534.0,205.9844,206.5306,201.1952,202.3071,718534.0
2022-05-03 10:30:00,207.47,208.72,207.04,207.6,382554.0,202.3656,203.5849,201.9462,202.4924,382554.0
2022-05-03 11:00:00,207.59,210.26,207.38,209.74,217105.0,202.4827,205.087,202.2779,204.5798,217105.0
2022-05-03 11:30:00,209.78,210.24,208.97,209.14,172092.0,204.6188,205.0675,203.8287,203.9945,172092.0
2022-05-03 12:00:00,209.15,209.53,207.68,208.53,226673.0,204.0043,204.375,202.5705,203.3996,226673.0
2022-05-03 12:30:00,208.48,208.68,207.23,207.88,147330.0,203.3508,203.5459,202.1315,202.7655,147330.0
2022-05-03 13:00:00,207.95,209.38,207.89,208.54,158520.0,202.8338,204.2286,202.7753,203.4093,158520.0
2022-05-03 13:30:00,208.49,209.21,208.15,208.15,144514.0,203.3605,204.0628,203.0289,203.0289,144514.0
2022-05-03 14:00:00,208.1,208.17,207.51,207.62,208143.0,202.9801,203.0484,202.4047,202.5119,208143.0
2022-05-03 14:30:00,207.69,209.05,207.59,209.0,233738.0,202.5802,203.9068,202.4827,203.858,233738.0
2022-05-03 15:00:00,209.01,209.34,208.43,208.65,189444.0,203.8677,204.1896,203.302,203.5166,189444.0
2022-05-03 15:30:00,208.62,209.06,207.69,208.56,607255.0,203.4873,203.9165,202.5802,203.4288,607255.0
2022-05-04 09:30:00,209.35,210.96,207.24,208.0,446151.0,204.1994,205.7698,202.1413,202.8826,446151.0
2022-05-04 10:00:00,207.97,208.19,206.81,206.97,249267.0,202.8533,203.0679,201.7219,201.8779,249267.0
2022-05-04 10:30:00,207.0,207.21,206.22,206.42,340867.0,201.9072,202.112,201.1464,201.3415,340867.0
2022-05-04 11:00:00,206.36,206.55,205.48,205.62,235283.0,201.2829,201.4683,200.4246,200.5612,235283.0
2022-05-04 11:30:00,205.62,206.63,205.39,205.78,212131.0,200.5612,201.5463,200.3368,200.7172,212131.0
2022-05-04 12:00:00,205.81,206.53,205.33,206.46,185497.0,200.7465,201.4488,200.2783,201.3805,185497.0
2022-05-04 12:30:00,206.47,207.93,206.44,207.87,171207.0,201.3902,202.8143,201.361,202.7558,171207.0
2022-05-04 13:00:00,207.86,208.35,207.47,208.09,175807.0,202.746,203.224,202.3656,202.9704,175807.0
2022-05-04 13:30:00,208.07,208.49,207.28,208.13,185037.0,202.9509,203.3605,202.1803,203.0094,185037.0
2022-05-04 14:00:00,208.04,209.27,206.85,208.64,304673.0,202.9216,204.1214,201.7609,203.5069,304673.0
2022-05-04 14:30:00,208.7,212.62,206.57,212.55,631026.0,203.5654,207.3889,201.4878,207.3207,631026.0
2022-05-04 15:00:00,212.57,213.64,211.95,213.64,426551.0,207.3402,208.3838,206.7354,208.3838,426551.0
2022-05-04 15:30:00,213.67,214.8,213.41,214.61,753353.0,208.4131,209.5153,208.1595,209.33,753353.0
2022-05-05 09:30:00,212.27,214.58,210.45,211.11,512587.0,207.0475,209.3007,205.2723,205.9161,512587.0
2022-05-05 10:00:00,211.03,211.03,209.57,210.36,277664.0,205.838,205.838,204.414,205.1845,277664.0
2022-05-05 10:30:00,210.31,210.66,208.22,208.87,235958.0,205.1358,205.4772,203.0972,203.7312,235958.0
2022-05-05 11:00:00,208.84,208.94,207.13,207.67,330819.0,203.7019,203.7995,202.034,202.5607,330819.0
2022-05-05 11:30:00,207.75,209.24,206.37,206.5,248265.0,202.6387,204.0921,201.2927,201.4195,248265.0
2022-05-05 12:00:00,206.52,207.45,205.87,206.42,316560.0,201.439,202.3461,200.805,201.3415,316560.0
2022-05-05 12:30:00,206.34,207.1,205.6,206.62,190636.0,201.2634,202.0047,200.5416,201.5365,190636.0
2022-05-05 13:00:00,206.71,207.8,206.5,206.64,172153.0,201.6243,202.6875,201.4195,201.5561,172153.0
2022-05-05 13:30:00,206.58,207.54,206.12,206.34,114219.0,201.4975,202.4339,201.0488,201.2634,114219.0
2022-05-05 14:00:00,206.31,206.82,204.93,204.99,151706.0,201.2342,201.7316,199.8881,199.9467,151706.0
2022-05-05 14:30:00,205.01,205.91,204.68,205.16,159057.0,199.9662,200.844,199.6443,200.1125,159057.0
2022-05-05 15:00:00,205.18,205.29,204.3,204.4,302220.0,200.132,200.2393,199.2736,199.3712,302220.0
2022-05-05 15:30:00,204.4,206.12,203.07,206.01,1173961.0,199.3712,201.0488,198.0739,200.9416,1173961.0
2022-05-06 09:30:00,203.75,204.11,200.22,200.54,835924.0,198.7372,199.0883,195.294,195.6061,835924.0
2022-05-06 10:00:00,200.43,204.33,200.35,202.22,505340.0,195.4988,199.3029,195.4208,197.2448,505340.0
2022-05-06 10:30:00,202.23,204.95,201.5,204.7,369426.0,197.2546,199.9076,196.5425,199.6638,369426.0
2022-05-06 11:00:00,204.66,205.72,204.0,205.09,249806.0,199.6248,200.6587,198.981,200.0442,249806.0
2022-05-06 11:30:00,205.15,205.25,203.38,203.61,172538.0,200.1027,200.2003,198.3763,198.6006,172538.0
2022-05-06 12:00:00,203.57,205.17,203.03,204.05,166169.0,198.5616,200.1222,198.0349,199.0298,166169.0
2022-05-06 12:30:00,204.01,204.7,203.23,204.61,146633.0,198.9908,199.6638,198.23,199.576,146633.0
2022-05-06 13:00:00,204.69,205.09,203.41,204.02,232132.0,199.654,200.0442,198.4055,199.0005,232132.0
2022-05-06 13:30:00,204.12,204.39,202.59,202.89,172225.0,199.0981,199.3614,197.6057,197.8983,172225.0
2022-05-06 14:00:00,202.9,203.23,201.64,201.68,204546.0,197.9081,198.23,196.6791,196.7181,204546.0
2022-05-06 14:30:00,201.7,202.5,201.05,201.48,181779.0,196.7376,197.5179,196.1036,196.523,181779.0
2022-05-06 15:00:00,201.49,201.73,200.63,201.4,263474.0,196.5328,196.7669,195.6939,196.445,263474.0
2022-05-06 15:30:00,201.44,203.66,201.41,202.89,783147.0,196.484,198.6494,196.4547,197.8983,783147.0
2022-05-09 09:30:00,200.05,200.75,197.2,197.84,868532.0,195.1282,195.811,192.3483,192.9726,868532.0
2022-05-09 10:00:00,197.75,198.24,196.08,196.27,379173.0,192.8848,193.3627,191.2559,191.4412,379173.0
2022-05-09 10:30:00,196.17,196.3,194.23,194.24,577684.0,191.3436,191.4705,189.4514,189.4611,577684.0
2022-05-09 11:00:00,194.2,194.97,193.59,193.79,411380.0,189.4221,190.1732,188.8271,189.0222,411380.0
2022-05-09 11:30:00,193.79,195.58,193.69,195.25,391162.0,189.0222,190.7682,188.9247,190.4463,391162.0
2022-05-09 12:00:00,195.22,196.31,194.7,195.84,405685.0,190.417,191.4802,189.9098,191.0218,405685.0
2022-05-09 12:30:00,195.81,196.22,194.91,194.91,221906.0,190.9925,191.3924,190.1146,190.1146,221906.0
2022-05-09 13:00:00,194.94,195.43,194.73,195.22,275836.0,190.1439,190.6219,189.9391,190.417,275836.0
2022-05-09 13:30:00,195.27,195.28,193.8,194.29,288472.0,190.4658,190.4755,189.032,189.5099,288472.0
2022-05-09 14:00:00,194.26,194.93,194.03,194.25,355298.0,189.4806,190.1342,189.2563,189.4709,355298.0
2022-05-09 14:30:00,194.25,195.0,193.88,194.82,318544.0,189.4709,190.2024,189.11,190.0269,318544.0
2022-05-09 15:00:00,194.91,195.27,193.89,194.02,338585.0,190.1146,190.4658,189.1197,189.2465,338585.0
2022-05-09 15:30:00,194.03,194.18,192.08,193.07,1123987.0,189.2563,189.4026,187.3543,188.3199,1123987.0
2022-05-10 09:30:00,196.71,197.75,193.28,194.78,864075.0,191.8704,192.8848,188.5248,189.9878,864075.0
2022-05-10 10:00:00,194.78,195.52,193.26,193.43,567341.0,189.9878,190.7096,188.5052,188.6711,567341.0
2022-05-10 10:30:00,193.42,193.65,191.81,192.23,554822.0,188.6613,188.8856,187.0909,187.5006,554822.0
2022-05-10 11:00:00,192.2,192.69,191.55,192.53,444729.0,187.4713,187.9493,186.8373,187.7932,444729.0
2022-05-10 11:30:00,192.6,193.24,191.73,192.4,334897.0,187.8615,188.4857,187.0129,187.6664,334897.0
2022-05-10 12:00:00,192.39,192.92,191.15,191.81,447399.0,187.6566,188.1736,186.4472,187.0909,447399.0
2022-05-10 12:30:00,191.78,192.67,190.97,192.46,182307.0,187.0617,187.9298,186.2716,187.7249,182307.0
2022-05-10 13:00:00,192.41,193.48,191.85,192.64,686111.0,187.6762,188.7198,187.1299,187.9005,686111.0
2022-05-10 13:30:00,192.77,195.34,192.66,195.26,557728.0,188.0273,190.5341,187.92,190.456,557728.0
2022-05-10 14:00:00,195.3,195.44,194.15,194.53,209225.0,190.4951,190.6316,189.3733,189.744,209225.0
2022-05-10 14:30:00,194.54,195.24,194.14,194.89,222410.0,189.7538,190.4365,189.3636,190.0951,222410.0
2022-05-10 15:00:00,194.98,195.35,194.36,194.59,490098.0,190.1829,190.5438,189.5782,189.8025,490098.0
2022-05-10 15:30:00,194.64,194.93,193.19,193.57,1605709.0,189.8513,190.1342,188.437,188.8076,1605709.0
2022-05-11 09:30:00,193.49,195.94,191.4,195.89,670994.0,188.7296,191.1193,186.691,191.0705,670994.0
2022-05-11 10:00:00,195.72,196.94,194.78,196.22,381319.0,190.9047,192.0947,189.9878,191.3924,381319.0
2022-05-11 10:30:00,196.12,196.79,195.19,196.37,419160.0,191.2949,191.9484,190.3878,191.5387,419160.0
2022-05-11 11:00:00,196.41,197.32,195.88,197.12,375815.0,191.5777,192.4654,191.0608,192.2703,375815.0
2022-05-11 11:30:00,197.14,197.87,196.7,197.48,298371.0,192.2898,193.0018,191.8606,192.6214,298371.0
2022-05-11 12:00:00,197.5,198.18,196.84,197.31,337206.0,192.6409,193.3042,191.9972,192.4556,337206.0
2022-05-11 12:30:00,197.12,197.74,196.75,197.34,379367.0,192.2703,192.875,191.9094,192.4849,379367.0
2022-05-11 13:00:00,197.3,197.72,196.89,197.27,403306.0,192.4458,192.8555,192.0459,192.4166,403306.0
2022-05-11 13:30:00,197.27,197.54,195.15,195.24,214906.0,192.4166,192.6799,190.3487,190.4365,214906.0
2022-05-11 14:00:00,195.22,197.88,195.16,197.5,419496.0,190.417,193.0116,190.3585,192.6409,419496.0
2022-05-11 14:30:00,197.51,198.32,196.5,196.67,251321.0,192.6507,193.4408,191.6655,191.8313,251321.0
2022-05-11 15:00:00,196.62,197.32,196.12,196.69,385342.0,191.7826,192.4654,191.2949,191.8509,385342.0
2022-05-11 15:30:00,196.76,197.15,195.94,197.0,1317246.0,191.9191,192.2995,191.1193,192.1532,1317246.0
2022-05-12 09:30:00,194.53,195.96,193.46,194.49,711077.0,190.1108,191.5083,189.0651,190.0717,711077.0
2022-05-12 10:00:00,194.41,196.06,193.45,194.69,366175.0,189.9936,191.6061,189.0554,190.2672,366175.0
2022-05-12 10:30:00,194.68,195.43,193.95,194.99,374108.0,190.2574,190.9904,189.544,190.5604,374108.0
2022-05-12 11:00:00,194.96,195.74,193.37,193.58,480116.0,190.5311,191.2933,188.9772,189.1824,480116.0
2022-05-12 11:30:00,193.62,193.74,191.3,192.0,348175.0,189.2215,189.3388,186.9542,187.6383,348175.0
2022-05-12 12:00:00,192.01,193.26,191.78,192.96,268123.0,187.6481,188.8697,187.4233,188.5765,268123.0
2022-05-12 12:30:00,192.99,194.08,192.81,192.91,292146.0,188.6058,189.6711,188.4299,188.5276,292146.0
2022-05-12 13:00:00,192.88,193.18,192.1,192.51,216363.0,188.4983,188.7915,187.736,188.1367,216363.0
2022-05-12 13:30:00,192.53,192.71,190.92,191.12,262741.0,188.1563,188.3322,186.5828,186.7783,262741.0
2022-05-12 14:00:00,191.12,191.5,190.38,191.0,339113.0,186.7783,187.1497,186.0551,186.661,339113.0
2022-05-12 14:30:00,190.93,190.96,189.95,190.24,292116.0,186.5926,186.6219,185.6349,185.9183,292116.0
2022-05-12 15:00:00,190.24,192.86,190.09,191.85,364960.0,185.9183,188.4788,185.7717,187.4917,364960.0
2022-05-12 15:30:00,191.87,194.2,191.87,194.13,1019187.0,187.5113,189.7883,187.5113,189.7199,1019187.0
2022-05-13 09:30:00,197.0,199.54,196.5,199.07,472507.0,192.5247,195.007,192.0361,194.5477,472507.0
2022-05-13 10:00:00,199.17,200.19,197.88,199.92,341233.0,194.6454,195.6422,193.3847,195.3784,341233.0
2022-05-13 10:30:00,199.95,200.54,198.83,199.38,287376.0,195.4077,195.9843,194.3131,194.8506,287376.0
2022-05-13 11:00:00,199.31,199.47,198.64,199.41,220273.0,194.7822,194.9386,194.1275,194.88,220273.0
2022-05-13 11:30:00,199.47,200.09,199.25,199.87,462126.0,194.9386,195.5445,194.7236,195.3295,462126.0
2022-05-13 12:00:00,199.85,200.23,199.34,199.81,160765.0,195.31,195.6813,194.8116,195.2709,160765.0
2022-05-13 12:30:00,199.81,200.15,198.88,199.29,185615.0,195.2709,195.6032,194.362,194.7627,185615.0
2022-05-13 13:00:00,199.31,199.9,198.74,199.17,374710.0,194.7822,195.3588,194.2252,194.6454,374710.0
2022-05-13 13:30:00,199.16,199.49,198.19,198.3,120331.0,194.6356,194.9582,193.6877,193.7952,120331.0
2022-05-13 14:00:00,198.28,198.56,197.36,198.11,260260.0,193.7756,194.0493,192.8765,193.6095,260260.0
2022-05-13 14:30:00,198.18,199.12,198.03,198.93,121374.0,193.6779,194.5966,193.5313,194.4109,121374.0
2022-05-13 15:00:00,198.97,199.47,198.7,199.39,252212.0,194.45,194.9386,194.1861,194.8604,252212.0
2022-05-13 15:30:00,199.38,199.45,197.95,199.24,704359.0,194.8506,194.9191,193.4531,194.7138,704359.0
2022-05-16 09:30:00,197.32,199.62,196.12,197.71,423468.0,192.8374,195.0852,191.6647,193.2186,423468.0
2022-05-16 10:00:00,197.71,198.87,197.14,197.94,219284.0,193.2186,194.3522,192.6615,193.4434,219284.0
2022-05-16 10:30:00,197.92,197.99,196.0,196.11,224593.0,193.4238,193.4922,191.5474,191.6549,224593.0
2022-05-16 11:00:00,196.11,197.74,195.88,197.59,262729.0,191.6549,193.2479,191.4302,193.1013,262729.0
2022-05-16 11:30:00,197.61,198.67,197.05,198.6,180357.0,193.1209,194.1568,192.5736,194.0884,180357.0
2022-05-16 12:00:00,198.63,198.94,197.65,198.11,135151.0,194.1177,194.4206,193.1599,193.6095,135151.0
2022-05-16 12:30:00,197.98,198.33,197.53,197.75,142414.0,193.4825,193.8245,193.0427,193.2577,142414.0
2022-05-16 13:00:00,197.74,199.16,197.43,199.09,91619.0,193.2479,194.6356,192.9449,194.5672,91619.0
2022-05-16 13:30:00,199.09,199.3,198.65,198.95,112087.0,194.5672,194.7725,194.1372,194.4304,112087.0
2022-05-16 14:00:00,198.95,199.81,198.72,199.67,119528.0,194.4304,195.2709,194.2056,195.1341,119528.0
2022-05-16 14:30:00,199.69,199.94,199.07,199.45,137749.0,195.1536,195.3979,194.5477,194.9191,137749.0
2022-05-16 15:00:00,199.46,199.5,197.91,198.03,140833.0,194.9288,194.9679,193.414,193.5313,140833.0
2022-05-16 15:30:00,198.01,198.4,197.39,197.93,382697.0,193.5118,193.8929,192.9059,193.4336,382697.0
2022-05-17 09:30:00,202.85,204.8,202.02,202.49,571782.0,198.2418,200.1475,197.4307,197.89,571782.0
2022-05-17 10:00:00,202.5,202.96,200.92,200.92,289279.0,197.8998,198.3493,196.3557,196.3557,289279.0
2022-05-17 10:30:00,200.99,201.25,200.15,200.48,179240.0,196.4241,196.6782,195.6032,195.9257,179240.0
2022-05-17 11:00:00,200.47,200.92,200.18,200.78,158718.0,195.9159,196.3557,195.6325,196.2188,158718.0
2022-05-17 11:30:00,200.84,201.7,200.56,200.75,225572.0,196.2775,197.1179,196.0038,196.1895,225572.0
2022-05-17 12:00:00,200.77,200.96,200.19,200.78,124331.0,196.2091,196.3948,195.6422,196.2188,124331.0
2022-05-17 12:30:00,200.81,202.23,200.71,202.02,312200.0,196.2482,197.6359,196.1504,197.4307,312200.0
2022-05-17 13:00:00,202.05,202.34,201.46,201.97,150990.0,197.46,197.7434,196.8834,197.3818,150990.0
2022-05-17 13:30:00,201.96,203.09,201.94,202.82,235398.0,197.372,198.4764,197.3525,198.2125,235398.0
2022-05-17 14:00:00,202.83,203.69,201.76,202.41,267528.0,198.2223,199.0627,197.1766,197.8118,267528.0
2022-05-17 14:30:00,202.38,203.84,201.98,203.55,211963.0,197.7825,199.2093,197.3916,198.9259,211963.0
2022-05-17 15:00:00,203.58,204.14,203.48,203.67,215144.0,198.9552,199.5025,198.8575,199.0432,215144.0
2022-05-17 15:30:00,203.65,204.01,203.17,204.0,798677.0,199.0236,199.3755,198.5546,199.3657,798677.0
2022-05-18 09:30:00,202.82,205.46,202.07,204.46,732555.0,198.2125,200.7925,197.4795,199.8152,732555.0
2022-05-18 10:00:00,204.46,204.8,203.6,203.69,370549.0,199.8152,200.1475,198.9748,199.0627,370549.0
2022-05-18 10:30:00,203.72,204.81,203.61,204.53,317991.0,199.0921,200.1573,198.9846,199.8837,317991.0
2022-05-18 11:00:00,204.48,204.54,203.59,203.84,281335.0,199.8348,199.8934,198.965,199.2093,281335.0
2022-05-18 11:30:00,203.84,204.81,203.4,203.95,411194.0,199.2093,200.1573,198.7793,199.3168,411194.0
2022-05-18 12:00:00,203.95,204.72,202.93,203.09,344165.0,199.3168,200.0693,198.32,198.4764,344165.0
2022-05-18 12:30:00,203.08,203.59,202.75,203.51,267907.0,198.4666,198.965,198.1441,198.8868,267907.0
2022-05-18 13:00:00,203.5,203.5,202.21,202.3,187634.0,198.8771,198.8771,197.6164,197.7043,187634.0
2022-05-18 13:30:00,202.26,202.5,200.76,200.87,268204.0,197.6652,197.8998,196.1993,196.3068,268204.0
2022-05-18 14:00:00,200.88,201.73,200.85,201.67,388785.0,196.3166,197.1473,196.2873,197.0886,388785.0
2022-05-18 14:30:00,201.63,201.76,200.04,200.1,319762.0,197.0495,197.1766,195.4957,195.5543,319762.0
2022-05-18 15:00:00,200.1,200.77,199.43,199.52,433241.0,195.5543,196.2091,194.8995,194.9875,433241.0
2022-05-18 15:30:00,199.5,200.2,199.13,200.05,1115992.0,194.9679,195.652,194.6063,195.5054,1115992.0
2022-05-19 09:30:00,196.35,197.8,193.31,194.29,955216.0,191.8895,193.3065,188.9185,189.8763,955216.0
2022-05-19 10:00:00,194.2,195.41,193.53,194.27,590465.0,189.7883,190.9708,189.1335,189.8567,590465.0
2022-05-19 10:30:00,194.32,196.12,194.01,195.52,573110.0,189.9056,191.6647,189.6026,191.0783,573110.0
2022-05-19 11:00:00,195.61,196.38,195.08,196.26,359983.0,191.1663,191.9188,190.6483,191.8015,359983.0
2022-05-19 11:30:00,196.25,198.84,195.97,197.42,359504.0,191.7918,194.3229,191.5181,192.9352,359504.0
2022-05-19 12:00:00,197.42,198.97,197.17,198.45,314733.0,192.9352,194.45,192.6909,193.9418,314733.0
2022-05-19 12:30:00,198.49,198.5,196.6,197.75,243534.0,193.9809,193.9906,192.1338,193.2577,243534.0
2022-05-19 13:00:00,197.75,198.13,196.9,197.55,171521.0,193.2577,193.629,192.427,193.0622,171521.0
2022-05-19 13:30:00,197.64,198.45,196.58,198.4,195889.0,193.1502,193.9418,192.1143,193.8929,195889.0
2022-05-19 14:00:00,198.43,198.43,197.29,197.72,220495.0,193.9222,193.9222,192.8081,193.2284,220495.0
2022-05-19 14:30:00,197.67,199.74,197.49,199.73,357155.0,193.1795,195.2025,193.0036,195.1927,357155.0
2022-05-19 15:00:00,199.71,200.42,197.47,197.57,432723.0,195.1732,195.867,192.984,193.0818,432723.0
2022-05-19 15:30:00,197.54,198.25,197.02,197.32,923646.0,193.0524,193.7463,192.5443,192.8374,923646.0
2022-05-20 09:30:00,199.67,201.66,199.62,200.82,701062.0,195.1341,197.0789,195.0852,196.2579,701062.0
2022-05-20 10:00:00,200.88,201.43,199.83,200.57,305413.0,196.3166,196.8541,195.2904,196.0136,305413.0
2022-05-20 10:30:00,200.49,200.81,198.68,198.73,287964.0,195.9354,196.2482,194.1666,194.2154,287964.0
2022-05-20 11:00:00,198.72,198.93,197.25,197.85,201231.0,194.2056,194.4109,192.769,193.3554,201231.0
2022-05-20 11:30:00,197.82,198.12,197.08,197.42,159598.0,193.3261,193.6193,192.6029,192.9352,159598.0
2022-05-20 12:00:00,197.45,197.48,196.17,196.42,166753.0,192.9645,192.9938,191.7136,191.9579,166753.0
2022-05-20 12:30:00,196.38,196.64,194.96,195.35,284295.0,191.9188,192.1729,190.5311,190.9122,284295.0
2022-05-20 13:00:00,195.26,195.36,194.29,194.36,293226.0,190.8242,190.922,189.8763,189.9447,293226.0
2022-05-20 13:30:00,194.37,195.44,194.26,195.04,317144.0,189.9545,191.0002,189.847,190.6092,317144.0
2022-05-20 14:00:00,195.14,195.2,194.16,194.49,179649.0,190.707,190.7656,189.7492,190.0717,179649.0
2022-05-20 14:30:00,194.44,195.69,194.02,195.26,199106.0,190.0229,191.2445,189.6124,190.8242,199106.0
2022-05-20 15:00:00,195.27,196.43,194.53,196.43,205404.0,190.834,191.9677,190.1108,191.9677,205404.0
2022-05-20 15:30:00,196.44,199.15,196.01,199.02,647790.0,191.9774,194.6259,191.5572,194.4988,647790.0
2022-05-23 09:30:00,200.88,205.58,200.77,203.7,873406.0,196.3166,200.9098,196.2091,199.0725,873406.0
2022-05-23 10:00:00,203.7,205.38,202.56,205.18,482299.0,199.0725,200.7143,197.9584,200.5189,482299.0
2022-05-23 10:30:00,205.27,206.98,204.79,206.87,395012.0,200.6068,202.278,200.1377,202.1705,395012.0
2022-05-23 11:00:00,206.81,207.96,206.35,207.73,391174.0,202.1119,203.2357,201.6623,203.011,391174.0
2022-05-23 11:30:00,207.76,207.88,205.87,206.1,358873.0,203.0403,203.1576,201.1932,201.418,358873.0
2022-05-23 12:00:00,206.11,206.58,205.48,205.61,217637.0,201.4278,201.8871,200.8121,200.9391,217637.0
2022-05-23 12:30:00,205.63,205.63,204.65,204.97,415700.0,200.9587,200.9587,200.0009,200.3137,415700.0
2022-05-23 13:00:00,204.98,205.22,204.14,205.07,582364.0,200.3234,200.558,199.5025,200.4114,582364.0
2022-05-23 13:30:00,205.07,205.55,204.77,205.14,322984.0,200.4114,200.8805,200.1182,200.4798,322984.0
2022-05-23 14:00:00,205.17,205.94,204.96,205.54,346211.0,200.5091,201.2616,200.3039,200.8707,346211.0
2022-05-23 14:30:00,205.58,206.16,205.44,206.15,366726.0,200.9098,201.4766,200.773,201.4669,366726.0
2022-05-23 15:00:00,206.19,206.45,205.62,206.16,278121.0,201.5059,201.76,200.9489,201.4766,278121.0
2022-05-23 15:30:00,206.17,207.56,206.11,207.35,1076709.0,201.4864,202.8448,201.4278,202.6396,1076709.0
2022-05-24 09:30:00,203.91,204.68,201.5,203.46,869166.0,199.2777,200.0302,196.9225,198.838,869166.0
2022-05-24 10:00:00,203.67,204.12,200.85,201.51,365371.0,199.0432,199.483,196.2873,196.9323,365371.0
2022-05-24 10:30:00,201.52,201.52,199.03,199.93,375774.0,196.942,196.942,194.5086,195.3882,375774.0
2022-05-24 11:00:00,200.06,200.83,199.91,200.77,291245.0,195.5152,196.2677,195.3686,196.2091,291245.0
2022-05-24 11:30:00,200.78,202.22,200.46,202.05,168582.0,196.2188,197.6261,195.9061,197.46,168582.0
2022-05-24 12:00:00,202.06,203.13,201.82,202.45,142927.0,197.4698,198.5155,197.2352,197.8509,142927.0
2022-05-24 12:30:00,202.43,202.5,201.24,201.7,146090.0,197.8314,197.8998,196.6684,197.1179,146090.0
2022-05-24 13:00:00,201.69,201.73,200.99,201.35,189724.0,197.1082,197.1473,196.4241,196.7759,189724.0
2022-05-24 13:30:00,201.27,202.79,201.13,202.34,136249.0,196.6977,198.1832,196.5609,197.7434,136249.0
2022-05-24 14:00:00,202.36,203.36,202.06,202.68,133732.0,197.763,198.7402,197.4698,198.0757,133732.0
2022-05-24 14:30:00,202.71,203.21,201.45,201.87,144937.0,198.105,198.5936,196.8736,197.2841,144937.0
2022-05-24 15:00:00,201.9,202.78,201.86,202.32,208845.0,197.3134,198.1734,197.2743,197.7239,208845.0
2022-05-24 15:30:00,202.35,203.51,201.94,202.92,615713.0,197.7532,198.8868,197.3525,198.3102,615713.0
2022-05-25 09:30:00,200.59,203.38,200.47,202.84,300225.0,196.0332,198.7598,195.9159,198.232,300225.0
2022-05-25 10:00:00,202.78,203.4,201.72,203.05,248547.0,198.1734,198.7793,197.1375,198.4373,248547.0
2022-05-25 10:30:00,203.09,203.74,202.38,203.2,181895.0,198.4764,199.1116,197.7825,198.5839,181895.0
2022-05-25 11:00:00,203.19,203.77,202.65,203.61,159522.0,198.5741,199.1409,198.0464,198.9846,159522.0
2022-05-25 11:30:00,203.62,203.87,202.59,203.63,211211.0,198.9943,199.2386,197.9877,199.0041,211211.0
2022-05-25 12:00:00,203.59,203.74,202.17,202.53,107440.0,198.965,199.1116,197.5773,197.9291,107440.0
2022-05-25 12:30:00,202.53,203.04,201.96,202.35,115842.0,197.9291,198.4275,197.372,197.7532,115842.0
2022-05-25 13:00:00,202.34,202.73,201.75,202.67,129779.0,197.7434,198.1245,197.1668,198.0659,129779.0
2022-05-25 13:30:00,202.68,203.2,202.28,202.47,116444.0,198.0757,198.5839,197.6848,197.8705,116444.0
2022-05-25 14:00:00,202.36,203.93,201.72,203.67,221820.0,197.763,199.2973,197.1375,199.0432,221820.0
2022-05-25 14:30:00,203.75,204.36,203.36,204.14,178451.0,199.1214,199.7175,198.7402,199.5025,178451.0
2022-05-25 15:00:00,204.16,204.95,204.1,204.46,293210.0,199.5221,200.2941,199.4634,199.8152,293210.0
2022-05-25 15:30:00,204.51,204.72,203.32,203.82,373680.0,199.8641,200.0693,198.7011,199.1898,373680.0
2022-05-26 09:30:00,205.11,206.76,204.67,206.4,326599.0,200.4505,202.063,200.0205,201.7112,326599.0
2022-05-26 10:00:00,206.37,207.82,206.2,206.79,290974.0,201.6819,203.0989,201.5157,202.0923,290974.0
2022-05-26 10:30:00,206.86,207.03,205.9,206.17,183267.0,202.1607,202.3269,201.2225,201.4864,183267.0
2022-05-26 11:00:00,206.15,207.3,206.07,206.63,177929.0,201.4669,202.5907,201.3887,201.9359,177929.0
2022-05-26 11:30:00,206.59,206.85,206.18,206.46,125157.0,201.8969,202.151,201.4962,201.7698,125157.0
2022-05-26 12:00:00,206.43,207.21,206.34,207.13,105457.0,201.7405,202.5028,201.6525,202.4246,105457.0
2022-05-26 12:30:00,207.13,208.17,207.06,208.05,166755.0,202.4246,203.441,202.3562,203.3237,166755.0
2022-05-26 13:00:00,208.05,208.42,207.48,207.7,158809.0,203.3237,203.6853,202.7666,202.9816,158809.0
2022-05-26 13:30:00,207.73,208.3,207.4,208.27,177752.0,203.011,203.568,202.6885,203.5387,177752.0
2022-05-26 14:00:00,208.23,209.1,208.19,208.99,211609.0,203.4996,204.3498,203.4605,204.2423,211609.0
2022-05-26 14:30:00,208.99,209.14,208.56,208.96,196057.0,204.2423,204.3889,203.8221,204.213,196057.0
2022-05-26 15:00:00,208.94,209.03,207.95,208.25,219499.0,204.1935,204.2814,203.226,203.5191,219499.0
2022-05-26 15:30:00,208.23,209.74,208.21,208.73,762085.0,203.4996,204.9753,203.4801,203.9882,762085.0
2022-05-27 09:30:00,210.0,211.88,209.64,211.5,532453.0,205.2294,207.0667,204.8776,206.6953,532453.0
2022-05-27 10:00:00,211.55,211.73,211.08,211.5,270632.0,206.7442,206.9201,206.2849,206.6953,270632.0
2022-05-27 10:30:00,211.54,211.9,209.8,209.92,192907.0,206.7344,207.0862,205.0339,205.1512,192907.0
2022-05-27 11:00:00,209.87,211.64,209.87,211.45,201668.0,205.1023,206.8321,205.1023,206.6465,201668.0
2022-05-27 11:30:00,211.39,211.98,210.83,211.5,128301.0,206.5878,207.1644,206.0405,206.6953,128301.0
2022-05-27 12:00:00,211.54,211.86,211.07,211.29,125850.0,206.7344,207.0471,206.2751,206.4901,125850.0
2022-05-27 12:30:00,211.32,211.56,210.9,211.24,107664.0,206.5194,206.754,206.1089,206.4412,107664.0
2022-05-27 13:00:00,211.18,211.88,211.18,211.55,146601.0,206.3826,207.0667,206.3826,206.7442,146601.0
2022-05-27 13:30:00,211.55,211.95,211.1,211.3,103531.0,206.7442,207.1351,206.3044,206.4999,103531.0
2022-05-27 14:00:00,211.32,211.98,210.93,211.9,122564.0,206.5194,207.1644,206.1383,207.0862,122564.0
2022-05-27 14:30:00,211.9,212.56,211.88,212.48,179237.0,207.0862,207.7312,207.0667,207.6531,179237.0
2022-05-27 15:00:00,212.47,213.23,212.43,213.04,180270.0,207.6433,208.386,207.6042,208.2003,180270.0
2022-05-27 15:30:00,213.07,213.1,211.87,212.8,495219.0,208.2297,208.259,207.0569,207.9658,495219.0
2022-05-31 09:30:00,210.38,212.5,209.11,212.02,607942.0,205.6008,207.6726,204.3596,207.2035,607942.0
2022-05-31 10:00:00,211.93,213.67,211.62,213.0,274625.0,207.1155,208.816,206.8126,208.1612,274625.0
2022-05-31 10:30:00,213.06,213.78,212.39,213.11,246435.0,208.2199,208.9235,207.5651,208.2687,246435.0
2022-05-31 11:00:00,213.15,213.29,211.5,211.8,168929.0,208.3078,208.4447,206.6953,206.9885,168929.0
2022-05-31 11:30:00,211.78,213.64,211.61,213.42,152296.0,206.969,208.7867,206.8028,208.5717,152296.0
2022-05-31 12:00:00,213.46,214.14,213.1,213.25,138071.0,208.6108,209.2753,208.259,208.4056,138071.0
2022-05-31 12:30:00,213.27,213.66,213.09,213.39,126175.0,208.4251,208.8062,208.2492,208.5424,126175.0
2022-05-31 13:00:00,213.37,214.07,213.03,213.38,164541.0,208.5228,209.2069,208.1906,208.5326,164541.0
2022-05-31 13:30:00,213.41,214.35,213.34,214.16,160292.0,208.5619,209.4806,208.4935,209.2949,160292.0
2022-05-31 14:00:00,214.15,214.15,212.68,213.14,194658.0,209.2851,209.2851,207.8485,208.2981,194658.0
2022-05-31 14:30:00,213.12,213.28,211.36,211.68,135501.0,208.2785,208.4349,206.5585,206.8712,135501.0
2022-05-31 15:00:00,211.66,212.43,211.16,212.27,166516.0,206.8517,207.6042,206.363,207.4478,166516.0
2022-05-31 15:30:00,212.26,213.05,211.62,212.05,497756.0,207.4381,208.2101,206.8126,207.2328,497756.0
2022-06-01 09:30:00,212.05,214.11,211.66,212.75,516668.0,207.2328,209.246,206.8517,207.9169,516668.0
2022-06-01 10:00:00,212.92,213.0,210.06,210.7,243658.0,208.0831,208.1612,205.288,205.9135,243658.0
2022-06-01 10:30:00,210.62,211.28,209.98,211.12,161255.0,205.8353,206.4803,205.2098,206.3239,161255.0
2022-06-01 11:00:00,211.13,211.13,210.2,210.86,203661.0,206.3337,206.3337,205.4248,206.0699,203661.0
2022-06-01 11:30:00,210.83,211.1,209.49,209.77,214147.0,206.0405,206.3044,204.731,205.0046,214147.0
2022-06-01 12:00:00,209.78,210.01,209.01,209.61,226878.0,205.0144,205.2392,204.2619,204.8483,226878.0
2022-06-01 12:30:00,209.58,210.0,208.82,209.31,124384.0,204.8189,205.2294,204.0762,204.5551,124384.0
2022-06-01 13:00:00,209.28,209.9,209.17,209.33,128710.0,204.5257,205.1317,204.4182,204.5746,128710.0
2022-06-01 13:30:00,209.26,210.25,209.24,209.96,133949.0,204.5062,205.4737,204.4867,205.1903,133949.0
2022-06-01 14:00:00,209.92,211.27,209.86,210.77,132472.0,205.1512,206.4705,205.0926,205.9819,132472.0
2022-06-01 14:30:00,210.79,211.25,210.53,210.88,142290.0,206.0014,206.451,205.7474,206.0894,142290.0
2022-06-01 15:00:00,210.85,211.32,210.2,210.98,254461.0,206.0601,206.5194,205.4248,206.1871,254461.0
2022-06-01 15:30:00,210.95,211.04,209.69,209.86,473007.0,206.1578,206.2458,204.9264,205.0926,473007.0
2022-06-02 09:30:00,211.89,214.85,211.08,214.79,587748.0,207.0765,209.9692,206.2849,209.9106,587748.0
2022-06-02 10:00:00,214.71,215.25,211.73,211.94,329423.0,209.8324,210.3601,206.9201,207.1253,329423.0
2022-06-02 10:30:00,211.9,213.14,211.63,213.04,252546.0,207.0862,208.2981,206.8224,208.2003,252546.0
2022-06-02 11:00:00,213.01,214.06,212.35,212.72,189075.0,208.171,209.1972,207.526,207.8876,189075.0
2022-06-02 11:30:00,212.77,213.83,212.1,213.23,129186.0,207.9365,208.9724,207.2817,208.386,129186.0
2022-06-02 12:00:00,213.25,213.9,213.08,213.65,98688.0,208.4056,209.0408,208.2394,208.7965,98688.0
2022-06-02 12:30:00,213.7,214.41,213.69,214.36,171688.0,208.8453,209.5392,208.8356,209.4903,171688.0
2022-06-02 13:00:00,214.36,214.83,214.0,214.22,138266.0,209.4903,209.9497,209.1385,209.3535,138266.0
2022-06-02 13:30:00,214.28,214.42,213.64,213.84,140312.0,209.4122,209.549,208.7867,208.9822,140312.0
2022-06-02 14:00:00,213.84,214.61,213.76,213.92,146493.0,208.9822,209.7347,208.904,209.0603,146493.0
2022-06-02 14:30:00,213.92,214.71,213.85,214.12,160924.0,209.0603,209.8324,208.9919,209.2558,160924.0
2022-06-02 15:00:00,214.09,214.38,213.51,213.64,162036.0,209.2265,209.5099,208.6597,208.7867,162036.0
2022-06-02 15:30:00,213.64,215.2,213.53,215.2,532481.0,208.7867,210.3113,208.6792,210.3113,532481.0
2022-06-03 09:30:00,212.95,213.3,211.27,213.07,355512.0,208.1124,208.4544,206.4705,208.2297,355512.0
2022-06-03 10:00:00,213.14,213.9,212.24,213.08,135068.0,208.2981,209.0408,207.4185,208.2394,135068.0
2022-06-03 10:30:00,213.01,213.59,212.42,213.16,126760.0,208.171,208.7378,207.5944,208.3176,126760.0
2022-06-03 11:00:00,213.21,213.25,212.07,212.37,111575.0,208.3665,208.4056,207.2524,207.5456,111575.0
2022-06-03 11:30:00,212.44,213.01,212.16,212.44,111997.0,207.614,208.171,207.3403,207.614,111997.0
2022-06-03 12:00:00,212.42,213.26,212.22,213.19,152221.0,207.5944,208.4153,207.399,208.3469,152221.0
2022-06-03 12:30:00,213.2,213.9,213.16,213.83,340532.0,208.3567,209.0408,208.3176,208.9724,340532.0
2022-06-03 13:00:00,213.82,214.21,213.23,213.84,108930.0,208.9626,209.3438,208.386,208.9822,108930.0
2022-06-03 13:30:00,213.79,213.97,213.26,213.35,81773.0,208.9333,209.1092,208.4153,208.5033,81773.0
2022-06-03 14:00:00,213.32,213.77,213.13,213.75,75982.0,208.474,208.9137,208.2883,208.8942,75982.0
2022-06-03 14:30:00,213.72,213.75,212.91,213.29,89740.0,208.8649,208.8942,208.0733,208.4447,89740.0
2022-06-03 15:00:00,213.31,213.36,212.2,212.71,122502.0,208.4642,208.5131,207.3794,207.8778,122502.0
2022-06-03 15:30:00,212.68,213.2,212.19,212.69,375338.0,207.8485,208.3567,207.3696,207.8583,375338.0
2022-06-06 09:30:00,215.45,216.88,214.42,215.96,406869.0,210.5556,211.9531,209.549,211.054,406869.0
2022-06-06 10:00:00,215.99,217.47,215.94,217.22,209884.0,211.0833,212.5297,211.0345,212.2854,209884.0
2022-06-06 10:30:00,217.12,217.33,216.57,217.02,152826.0,212.1876,212.3929,211.6501,212.0899,152826.0
2022-06-06 11:00:00,217.05,217.58,214.85,215.54,215825.0,212.1192,212.6372,209.9692,210.6435,215825.0
2022-06-06 11:30:00,215.54,215.78,214.63,215.63,116024.0,210.6435,210.8781,209.7542,210.7315,116024.0
2022-06-06 12:00:00,215.64,215.8,214.1,214.17,100647.0,210.7413,210.8976,209.2363,209.3047,100647.0
2022-06-06 12:30:00,214.12,214.41,213.89,214.19,52580.0,209.2558,209.5392,209.031,209.3242,52580.0
2022-06-06 13:00:00,214.24,214.24,213.56,213.87,58951.0,209.3731,209.3731,208.7085,209.0115,58951.0
2022-06-06 13:30:00,213.87,214.42,213.65,214.37,53540.0,209.0115,209.549,208.7965,209.5001,53540.0
2022-06-06 14:00:00,214.37,214.4,213.24,213.42,68158.0,209.5001,209.5294,208.3958,208.5717,68158.0
2022-06-06 14:30:00,213.41,213.72,212.98,213.62,71506.0,208.5619,208.8649,208.1417,208.7672,71506.0
2022-06-06 15:00:00,213.6,213.65,212.45,212.62,116324.0,208.7476,208.7965,207.6237,207.7899,116324.0
2022-06-06 15:30:00,212.59,213.44,212.09,212.94,285105.0,207.7606,208.5912,207.2719,208.1026,285105.0
2022-06-07 09:30:00,211.12,213.7,210.72,212.65,362623.0,206.3239,208.8453,205.933,207.8192,362623.0
2022-06-07 10:00:00,212.68,213.2,211.59,212.62,128014.0,207.8485,208.3567,206.7833,207.7899,128014.0
2022-06-07 10:30:00,212.55,214.31,212.55,213.65,147204.0,207.7215,209.4415,207.7215,208.7965,147204.0
2022-06-07 11:00:00,213.63,213.81,212.71,212.81,78968.0,208.7769,208.9528,207.8778,207.9756,78968.0
2022-06-07 11:30:00,212.75,212.94,212.44,212.74,53597.0,207.9169,208.1026,207.614,207.9071,53597.0
2022-06-07 12:00:00,212.78,212.81,211.94,212.41,80075.0,207.9462,207.9756,207.1253,207.5846,80075.0
2022-06-07 12:30:00,212.41,213.1,212.2,212.88,85648.0,207.5846,208.259,207.3794,208.044,85648.0
2022-06-07 13:00:00,212.87,213.66,212.75,213.5,71709.0,208.0342,208.8062,207.9169,208.6499,71709.0
2022-06-07 13:30:00,213.53,213.57,213.15,213.24,60477.0,208.6792,208.7183,208.3078,208.3958,60477.0
2022-06-07 14:00:00,213.14,214.01,213.08,213.73,66445.0,208.2981,209.1483,208.2394,208.8747,66445.0
2022-06-07 14:30:00,213.72,214.01,213.19,213.83,84609.0,208.8649,209.1483,208.3469,208.9724,84609.0
2022-06-07 15:00:00,213.81,214.26,213.73,214.0,88358.0,208.9528,209.3926,208.8747,209.1385,88358.0
2022-06-07 15:30:00,213.99,214.97,213.98,214.51,310639.0,209.1288,210.0865,209.119,209.6369,310639.0
2022-06-08 09:30:00,213.76,215.57,213.57,215.11,326534.0,208.904,210.6729,208.7183,210.2233,326534.0
2022-06-08 10:00:00,215.19,215.57,214.24,214.91,95483.0,210.3015,210.6729,209.3731,210.0279,95483.0
2022-06-08 10:30:00,214.89,215.32,214.18,214.27,107582.0,210.0083,210.4285,209.3144,209.4024,107582.0
2022-06-08 11:00:00,214.27,215.18,214.02,214.89,123702.0,209.4024,210.2917,209.1581,210.0083,123702.0
2022-06-08 11:30:00,214.79,215.05,214.34,214.66,77039.0,209.9106,210.1647,209.4708,209.7835,77039.0
2022-06-08 12:00:00,214.64,215.03,213.85,214.1,63585.0,209.764,210.1451,208.9919,209.2363,63585.0
2022-06-08 12:30:00,214.05,214.06,212.91,213.52,88017.0,209.1874,209.1972,208.0733,208.6694,88017.0
2022-06-08 13:00:00,213.47,213.8,213.13,213.63,119705.0,208.6206,208.9431,208.2883,208.7769,119705.0
2022-06-08 13:30:00,213.6,214.11,213.45,213.65,155775.0,208.7476,209.246,208.601,208.7965,155775.0
2022-06-08 14:00:00,213.55,213.94,212.83,213.2,150250.0,208.6987,209.0799,207.9951,208.3567,150250.0
2022-06-08 14:30:00,213.08,214.04,213.08,213.89,147397.0,208.2394,209.1776,208.2394,209.031,147397.0
2022-06-08 15:00:00,213.82,213.99,213.18,213.79,134375.0,208.9626,209.1288,208.3372,208.9333,134375.0
2022-06-08 15:30:00,213.77,214.03,213.21,213.54,333503.0,208.9137,209.1678,208.3665,208.689,333503.0
2022-06-09 09:30:00,212.59,213.71,211.23,212.84,210945.0,207.7606,208.8551,206.4315,208.0049,210945.0
2022-06-09 10:00:00,212.84,212.9,210.71,211.23,204106.0,208.0049,208.0635,205.9233,206.4315,204106.0
2022-06-09 10:30:00,211.29,211.83,210.47,211.06,331911.0,206.4901,207.0178,205.6887,206.2653,331911.0
2022-06-09 11:00:00,211.0,211.21,210.25,210.84,132855.0,206.2067,206.4119,205.4737,206.0503,132855.0
2022-06-09 11:30:00,210.86,211.96,210.74,211.49,89692.0,206.0699,207.1449,205.9526,206.6855,89692.0
2022-06-09 12:00:00,211.49,211.68,210.81,211.34,156264.0,206.6855,206.8712,206.021,206.539,156264.0
2022-06-09 12:30:00,211.38,211.5,210.81,211.45,81748.0,206.578,206.6953,206.021,206.6465,81748.0
2022-06-09 13:00:00,211.41,211.67,210.42,210.53,121632.0,206.6074,206.8615,205.6399,205.7474,121632.0
2022-06-09 13:30:00,210.5,210.5,209.72,210.08,275547.0,205.718,205.718,204.9558,205.3076,275547.0
2022-06-09 14:00:00,210.02,210.05,209.09,209.43,185343.0,205.2489,205.2783,204.3401,204.6723,185343.0
2022-06-09 14:30:00,209.41,209.46,208.34,208.39,207522.0,204.6528,204.7017,203.6071,203.656,207522.0
2022-06-09 15:00:00,208.38,208.52,206.94,206.96,385783.0,203.6462,203.783,202.2389,202.2585,385783.0
2022-06-09 15:30:00,206.95,207.32,206.02,206.02,628419.0,202.2487,202.6103,201.3398,201.3398,628419.0
2022-06-10 09:30:00,201.65,203.42,200.85,201.32,388926.0,197.0691,198.7989,196.2873,196.7466,388926.0
2022-06-10 10:00:00,201.34,201.34,199.24,199.54,309591.0,196.7661,196.7661,194.7138,195.007,309591.0
2022-06-10 10:30:00,199.52,200.81,199.37,200.04,232733.0,194.9875,196.2482,194.8409,195.4957,232733.0
2022-06-10 11:00:00,200.03,201.23,200.03,200.47,194123.0,195.4859,196.6586,195.4859,195.9159,194123.0
2022-06-10 11:30:00,200.47,200.48,199.18,199.94,191392.0,195.9159,195.9257,194.6552,195.3979,191392.0
2022-06-10 12:00:00,199.93,200.76,199.69,200.28,145856.0,195.3882,196.1993,195.1536,195.7302,145856.0
2022-06-10 12:30:00,200.32,200.5,199.7,199.96,137349.0,195.7693,195.9452,195.1634,195.4175,137349.0
2022-06-10 13:00:00,200.04,201.13,199.87,201.13,104227.0,195.4957,196.5609,195.3295,196.5609,104227.0
2022-06-10 13:30:00,201.13,201.53,200.36,200.9,121150.0,196.5609,196.9518,195.8084,196.3361,121150.0
2022-06-10 14:00:00,200.9,201.22,200.23,200.56,115128.0,196.3361,196.6488,195.6813,196.0038,115128.0
2022-06-10 14:30:00,200.65,201.61,200.45,201.41,104021.0,196.0918,197.03,195.8963,196.8345,104021.0
2022-06-10 15:00:00,201.37,201.78,200.43,201.31,157473.0,196.7954,197.1961,195.8768,196.7368,157473.0
2022-06-10 15:30:00,201.31,201.75,199.46,199.51,545960.0,196.7368,197.1668,194.9288,194.9777,545960.0
2022-06-13 09:30:00,192.99,193.89,192.31,193.46,696312.0,188.6058,189.4854,187.9413,189.0651,696312.0
2022-06-13 10:00:00,193.44,194.2,192.15,192.43,383939.0,189.0456,189.7883,187.7849,188.0585,383939.0
2022-06-13 10:30:00,192.4,193.26,192.1,193.17,426123.0,188.0292,188.8697,187.736,188.7817,426123.0
2022-06-13 11:00:00,193.14,194.81,192.68,194.05,385299.0,188.7524,190.3845,188.3029,189.6417,385299.0
2022-06-13 11:30:00,194.01,195.44,194.0,194.94,168252.0,189.6026,191.0002,189.5929,190.5115,168252.0
2022-06-13 12:00:00,194.94,195.57,194.37,194.87,178911.0,190.5115,191.1272,189.9545,190.4431,178911.0
2022-06-13 12:30:00,194.77,195.89,194.4,194.5,164305.0,190.3454,191.4399,189.9838,190.0815,164305.0
2022-06-13 13:00:00,194.51,194.51,193.62,194.02,155020.0,190.0913,190.0913,189.2215,189.6124,155020.0
2022-06-13 13:30:00,194.0,194.95,193.88,194.43,162143.0,189.5929,190.5213,189.4756,190.0131,162143.0
2022-06-13 14:00:00,194.44,194.44,193.09,193.54,171541.0,190.0229,190.0229,188.7035,189.1433,171541.0
2022-06-13 14:30:00,193.56,194.1,192.63,192.82,201487.0,189.1629,189.6906,188.254,188.4397,201487.0
2022-06-13 15:00:00,192.76,193.21,191.6,191.61,298288.0,188.381,188.8208,187.2474,187.2572,298288.0
2022-06-13 15:30:00,191.62,192.39,191.08,192.26,684730.0,187.2669,188.0194,186.7392,187.8924,684730.0
2022-06-14 09:30:00,192.72,194.15,192.0,194.15,453936.0,188.3419,189.7395,187.6383,189.7395,453936.0
2022-06-14 10:00:00,194.03,194.26,192.02,192.04,249052.0,189.6222,189.847,187.6578,187.6774,249052.0
2022-06-14 10:30:00,192.03,193.81,191.75,192.69,315178.0,187.6676,189.4072,187.394,188.3126,315178.0
2022-06-14 11:00:00,192.67,193.12,192.15,192.68,162827.0,188.2931,188.7329,187.7849,188.3029,162827.0
2022-06-14 11:30:00,192.68,193.34,192.36,193.06,131066.0,188.3029,188.9479,187.9901,188.6742,131066.0
2022-06-14 12:00:00,193.02,193.03,192.09,192.42,178927.0,188.6351,188.6449,187.7263,188.0488,178927.0
2022-06-14 12:30:00,192.65,192.69,191.9,192.53,129335.0,188.2735,188.3126,187.5406,188.1563,129335.0
2022-06-14 13:00:00,192.58,193.8,192.37,193.24,131099.0,188.2051,189.3974,187.9999,188.8501,131099.0
2022-06-14 13:30:00,193.23,193.32,191.95,192.76,209211.0,188.8404,188.9283,187.5894,188.381,209211.0
2022-06-14 14:00:00,192.76,193.59,192.74,193.37,151090.0,188.381,189.1922,188.3615,188.9772,151090.0
2022-06-14 14:30:00,193.36,193.4,192.8,193.01,162617.0,188.9674,189.0065,188.4201,188.6254,162617.0
2022-06-14 15:00:00,192.99,193.12,192.06,193.01,237845.0,188.6058,188.7329,187.6969,188.6254,237845.0
2022-06-14 15:30:00,193.04,194.34,192.96,193.62,610642.0,188.6547,189.9251,188.5765,189.2215,610642.0
2022-06-15 09:30:00,195.98,196.67,194.6,194.76,449899.0,191.5279,192.2022,190.1792,190.3356,449899.0
2022-06-15 10:00:00,194.69,195.97,194.67,195.96,211048.0,190.2672,191.5181,190.2476,191.5083,211048.0
2022-06-15 10:30:00,196.0,196.26,195.16,195.64,201660.0,191.5474,191.8015,190.7265,191.1956,201660.0
2022-06-15 11:00:00,195.65,195.78,194.27,194.49,184777.0,191.2054,191.3324,189.8567,190.0717,184777.0
2022-06-15 11:30:00,194.47,194.57,193.94,194.18,201771.0,190.0522,190.1499,189.5342,189.7688,201771.0
2022-06-15 12:00:00,194.19,194.25,193.41,194.25,258216.0,189.7786,189.8372,189.0163,189.8372,258216.0
2022-06-15 12:30:00,194.28,194.73,193.74,193.9,158856.0,189.8665,190.3063,189.3388,189.4951,158856.0
2022-06-15 13:00:00,193.88,194.49,193.79,194.45,93610.0,189.4756,190.0717,189.3876,190.0326,93610.0
2022-06-15 13:30:00,194.4,195.43,193.92,195.07,142226.0,189.9838,190.9904,189.5147,190.6386,142226.0
2022-06-15 14:00:00,194.96,196.18,193.13,193.61,226948.0,190.5311,191.7233,188.7426,189.2117,226948.0
2022-06-15 14:30:00,193.6,197.42,192.23,195.41,412968.0,189.202,192.9352,187.8631,190.9708,412968.0
2022-06-15 15:00:00,195.41,198.21,195.39,198.18,339831.0,190.9708,193.7072,190.9513,193.6779,339831.0
2022-06-15 15:30:00,198.19,198.83,195.85,196.31,611576.0,193.6877,194.3131,191.4008,191.8504,611576.0
2022-06-16 09:30:00,191.41,191.45,189.69,190.6,676002.0,187.0617,187.1008,185.3808,186.2701,676002.0
2022-06-16 10:00:00,190.45,191.87,189.33,191.27,514791.0,186.1235,187.5113,185.029,186.9249,514791.0
2022-06-16 10:30:00,191.28,191.53,189.55,189.55,366258.0,186.9347,187.179,185.244,185.244,366258.0
2022-06-16 11:00:00,189.52,190.85,189.21,190.64,399129.0,185.2146,186.5144,184.9117,186.3092,399129.0
2022-06-16 11:30:00,190.67,190.76,190.0,190.7,211070.0,186.3385,186.4265,185.6837,186.3678,211070.0
2022-06-16 12:00:00,190.67,190.78,189.42,190.01,206039.0,186.3385,186.446,185.1169,185.6935,206039.0
2022-06-16 12:30:00,189.96,190.34,189.64,190.07,179983.0,185.6446,186.016,185.3319,185.7521,179983.0
2022-06-16 13:00:00,190.18,190.63,189.59,190.2,215423.0,185.8596,186.2994,185.2831,185.8792,215423.0
2022-06-16 13:30:00,190.2,190.27,188.86,188.89,269378.0,185.8792,185.9476,184.5696,184.599,269378.0
2022-06-16 14:00:00,188.89,189.08,188.18,188.23,309685.0,184.599,184.7846,183.9051,183.9539,309685.0
2022-06-16 14:30:00,188.23,188.96,187.53,187.96,264088.0,183.9539,184.6674,183.2698,183.6901,264088.0
2022-06-16 15:00:00,187.99,189.68,187.96,189.4,348700.0,183.7194,185.371,183.6901,185.0974,348700.0
2022-06-16 15:30:00,189.4,189.4,188.03,189.17,1140060.0,185.0974,185.0974,183.7585,184.8726,1140060.0
2022-06-17 09:30:00,186.93,188.6,186.03,187.25,1920849.0,182.6835,184.3155,181.8039,182.9962,1920849.0
2022-06-17 10:00:00,187.34,188.25,186.63,186.91,353043.0,183.0842,183.9735,182.3903,182.6639,353043.0
2022-06-17 10:30:00,186.94,187.26,185.91,186.89,338107.0,182.6933,183.006,181.6866,182.6444,338107.0
2022-06-17 11:00:00,186.87,189.0,186.6,188.12,317594.0,182.6248,184.7065,182.361,183.8464,317594.0
2022-06-17 11:30:00,188.16,188.43,186.66,186.88,228912.0,183.8855,184.1494,182.4196,182.6346,228912.0
2022-06-17 12:00:00,186.9,188.07,186.36,187.71,184183.0,182.6542,183.7976,182.1264,183.4458,184183.0
2022-06-17 12:30:00,187.73,189.22,187.41,188.95,204647.0,183.4653,184.9215,183.1526,184.6576,204647.0
2022-06-17 13:00:00,188.88,190.48,188.73,189.88,247153.0,184.5892,186.1528,184.4426,185.5665,247153.0
2022-06-17 13:30:00,189.92,190.56,189.79,190.21,179697.0,185.6056,186.231,185.4785,185.889,179697.0
2022-06-17 14:00:00,190.28,190.86,190.06,190.28,212802.0,185.9574,186.5242,185.7424,185.9574,212802.0
2022-06-17 14:30:00,190.21,191.18,190.02,190.31,322734.0,185.889,186.8369,185.7033,185.9867,322734.0
2022-06-17 15:00:00,190.33,191.27,189.87,191.11,473368.0,186.0062,186.9249,185.5567,186.7685,473368.0
2022-06-17 15:30:00,191.13,191.31,190.0,190.01,1693452.0,186.7881,186.964,185.6837,185.6935,1693452.0
2022-06-21 09:30:00,195.71,196.73,193.73,195.2,696021.0,191.264,192.2608,189.329,190.7656,696021.0
2022-06-21 10:00:00,195.14,195.71,194.12,195.67,317032.0,190.707,191.264,189.7101,191.2249,317032.0
2022-06-21 10:30:00,195.73,196.33,195.53,195.69,254976.0,191.2836,191.8699,191.0881,191.2445,254976.0
2022-06-21 11:00:00,195.66,195.84,194.22,194.34,206589.0,191.2152,191.3911,189.8079,189.9251,206589.0
2022-06-21 11:30:00,194.34,194.56,194.08,194.13,206116.0,189.9251,190.1401,189.6711,189.7199,206116.0
2022-06-21 12:00:00,194.14,194.65,193.79,194.4,200026.0,189.7297,190.2281,189.3876,189.9838,200026.0
2022-06-21 12:30:00,194.42,195.15,194.29,195.06,157209.0,190.0033,190.7167,189.8763,190.6288,157209.0
2022-06-21 13:00:00,195.07,195.63,194.91,194.95,188694.0,190.6386,191.1858,190.4822,190.5213,188694.0
2022-06-21 13:30:00,194.94,195.21,194.5,194.92,248409.0,190.5115,190.7754,190.0815,190.492,248409.0
2022-06-21 14:00:00,194.92,195.0,194.48,194.68,171978.0,190.492,190.5702,190.062,190.2574,171978.0
2022-06-21 14:30:00,194.7,195.41,194.42,195.25,135388.0,190.277,190.9708,190.0033,190.8145,135388.0
2022-06-21 15:00:00,195.25,195.47,194.84,194.98,201150.0,190.8145,191.0295,190.4138,190.5506,201150.0
2022-06-21 15:30:00,195.0,195.1,194.16,194.5,498589.0,190.5702,190.6679,189.7492,190.0815,498589.0
2022-06-22 09:30:00,191.25,194.21,191.03,193.93,493634.0,186.9053,189.7981,186.6903,189.5245,493634.0
2022-06-22 10:00:00,193.93,195.75,193.52,195.63,271693.0,189.5245,191.3031,189.1238,191.1858,271693.0
2022-06-22 10:30:00,195.65,196.36,195.42,195.71,213131.0,191.2054,191.8993,190.9806,191.264,213131.0
2022-06-22 11:00:00,195.73,196.07,194.95,195.86,156585.0,191.2836,191.6158,190.5213,191.4106,156585.0
2022-06-22 11:30:00,195.87,196.39,194.74,194.77,107064.0,191.4204,191.9286,190.3161,190.3454,107064.0
2022-06-22 12:00:00,194.84,195.25,194.4,195.05,110614.0,190.4138,190.8145,189.9838,190.619,110614.0
2022-06-22 12:30:00,195.0,195.2,194.56,194.85,132146.0,190.5702,190.7656,190.1401,190.4236,132146.0
2022-06-22 13:00:00,194.84,195.37,194.35,195.03,138540.0,190.4138,190.9317,189.9349,190.5995,138540.0
2022-06-22 13:30:00,195.07,195.13,194.54,194.74,129460.0,190.6386,190.6972,190.1206,190.3161,129460.0
2022-06-22 14:00:00,194.75,195.54,194.68,194.71,174682.0,190.3258,191.0979,190.2574,190.2867,174682.0
2022-06-22 14:30:00,194.73,194.93,194.21,194.54,200077.0,190.3063,190.5017,189.7981,190.1206,200077.0
2022-06-22 15:00:00,194.56,194.56,193.87,194.08,231898.0,190.1401,190.1401,189.4658,189.6711,231898.0
2022-06-22 15:30:00,194.08,194.62,193.36,193.64,447402.0,189.6711,190.1988,188.9674,189.241,447402.0
2022-06-23 09:30:00,196.14,197.46,195.0,195.95,365712.0,191.6843,192.9743,190.5702,191.4986,365712.0
2022-06-23 10:00:00,195.93,196.57,194.52,195.11,213077.0,191.479,192.1045,190.1011,190.6777,213077.0
2022-06-23 10:30:00,195.22,196.43,195.11,195.98,161665.0,190.7852,191.9677,190.6777,191.5279,161665.0
2022-06-23 11:00:00,196.03,196.42,195.39,195.68,173493.0,191.5768,191.9579,190.9513,191.2347,173493.0
2022-06-23 11:30:00,195.78,195.8,194.39,194.4,133791.0,191.3324,191.352,189.974,189.9838,133791.0
2022-06-23 12:00:00,194.42,194.99,193.45,194.57,195356.0,190.0033,190.5604,189.0554,190.1499,195356.0
2022-06-23 12:30:00,194.49,194.64,194.08,194.23,110617.0,190.0717,190.2183,189.6711,189.8176,110617.0
2022-06-23 13:00:00,194.28,195.12,194.11,194.75,123614.0,189.8665,190.6874,189.7004,190.3258,123614.0
2022-06-23 13:30:00,194.8,195.35,194.4,195.15,129822.0,190.3747,190.9122,189.9838,190.7167,129822.0
2022-06-23 14:00:00,195.17,195.47,194.83,195.16,162832.0,190.7363,191.0295,190.404,190.7265,162832.0
2022-06-23 14:30:00,195.19,195.98,195.11,195.17,148925.0,190.7558,191.5279,190.6777,190.7363,148925.0
2022-06-23 15:00:00,195.19,196.37,195.0,196.28,164407.0,190.7558,191.909,190.5702,191.8211,164407.0
2022-06-23 15:30:00,196.3,196.95,196.27,196.68,446106.0,191.8406,192.4759,191.8113,192.212,446106.0
2022-06-24 09:30:00,197.73,202.78,197.51,201.74,630755.0,193.2381,198.1734,193.0231,197.157,630755.0
2022-06-24 10:00:00,201.77,203.76,201.7,203.39,324126.0,197.1864,199.1311,197.1179,198.7696,324126.0
2022-06-24 10:30:00,203.4,203.76,202.78,203.49,222529.0,198.7793,199.1311,198.1734,198.8673,222529.0
2022-06-24 11:00:00,203.5,204.17,202.96,203.58,313466.0,198.8771,199.5318,198.3493,198.9552,313466.0
2022-06-24 11:30:00,203.57,203.62,202.98,203.32,241750.0,198.9455,198.9943,198.3689,198.7011,241750.0
2022-06-24 12:00:00,203.27,203.94,203.27,203.62,127007.0,198.6523,199.3071,198.6523,198.9943,127007.0
2022-06-24 12:30:00,203.61,204.21,203.56,204.12,96866.0,198.9846,199.5709,198.9357,199.483,96866.0
2022-06-24 13:00:00,204.11,204.25,203.47,203.57,116476.0,199.4732,199.61,198.8477,198.9455,116476.0
2022-06-24 13:30:00,203.56,204.32,203.52,203.98,170315.0,198.9357,199.6784,198.8966,199.3462,170315.0
2022-06-24 14:00:00,204.02,204.18,203.75,203.93,152056.0,199.3852,199.5416,199.1214,199.2973,152056.0
2022-06-24 14:30:00,203.91,204.18,203.85,204.13,162817.0,199.2777,199.5416,199.2191,199.4927,162817.0
2022-06-24 15:00:00,204.14,204.17,203.81,204.09,210235.0,199.5025,199.5318,199.18,199.4537,210235.0
2022-06-24 15:30:00,204.08,205.64,203.74,205.58,675813.0,199.4439,200.9684,199.1116,200.9098,675813.0
2022-06-27 09:30:00,205.75,207.09,203.58,203.59,315109.0,201.0759,202.3855,198.9552,198.965,315109.0
2022-06-27 10:00:00,203.64,204.27,202.8,202.8,202770.0,199.0139,199.6296,198.193,198.193,202770.0
2022-06-27 10:30:00,202.74,203.89,202.61,203.65,143591.0,198.1343,199.2582,198.0073,199.0236,143591.0
2022-06-27 11:00:00,203.66,204.54,203.27,204.5,103158.0,199.0334,199.8934,198.6523,199.8543,103158.0
2022-06-27 11:30:00,204.51,205.23,204.36,205.0,132081.0,199.8641,200.5678,199.7175,200.343,132081.0
2022-06-27 12:00:00,205.0,205.1,203.9,203.91,79462.0,200.343,200.4407,199.268,199.2777,79462.0
2022-06-27 12:30:00,203.85,204.13,203.57,203.86,77178.0,199.2191,199.4927,198.9455,199.2289,77178.0
2022-06-27 13:00:00,203.89,204.05,203.36,203.69,78497.0,199.2582,199.4146,198.7402,199.0627,78497.0
2022-06-27 13:30:00,203.66,203.77,203.4,203.44,100661.0,199.0334,199.1409,198.7793,198.8184,100661.0
2022-06-27 14:00:00,203.42,203.9,203.18,203.67,99888.0,198.7989,199.268,198.5643,199.0432,99888.0
2022-06-27 14:30:00,203.67,204.19,203.64,203.86,96893.0,199.0432,199.5514,199.0139,199.2289,96893.0
2022-06-27 15:00:00,203.85,204.15,203.31,203.79,132176.0,199.2191,199.5123,198.6914,199.1605,132176.0
2022-06-27 15:30:00,203.73,204.11,203.0,203.67,458194.0,199.1018,199.4732,198.3884,199.0432,458194.0
2022-06-28 09:30:00,204.0,206.79,203.99,204.63,353004.0,199.3657,202.0923,199.3559,199.9814,353004.0
2022-06-28 10:00:00,204.58,204.7,202.7,202.97,177264.0,199.9325,200.0498,198.0952,198.3591,177264.0
2022-06-28 10:30:00,202.94,202.94,201.32,202.04,222379.0,198.3298,198.3298,196.7466,197.4502,222379.0
2022-06-28 11:00:00,202.03,202.05,199.91,200.06,143265.0,197.4404,197.46,195.3686,195.5152,143265.0
2022-06-28 11:30:00,200.06,200.38,199.02,199.23,158920.0,195.5152,195.8279,194.4988,194.7041,158920.0
2022-06-28 12:00:00,199.25,199.58,198.57,199.56,118012.0,194.7236,195.0461,194.0591,195.0266,118012.0
2022-06-28 12:30:00,199.57,199.89,198.81,199.06,177657.0,195.0363,195.3491,194.2936,194.5379,177657.0
2022-06-28 13:00:00,199.04,199.12,198.25,199.01,93201.0,194.5184,194.5966,193.7463,194.4891,93201.0
2022-06-28 13:30:00,198.97,199.1,198.55,198.92,71849.0,194.45,194.577,194.0395,194.4011,71849.0
2022-06-28 14:00:00,198.9,199.17,198.06,198.39,130651.0,194.3816,194.6454,193.5606,193.8831,130651.0
2022-06-28 14:30:00,198.39,198.4,197.5,198.13,158531.0,193.8831,193.8929,193.0134,193.629,158531.0
2022-06-28 15:00:00,198.12,198.34,197.54,198.19,151583.0,193.6193,193.8343,193.0524,193.6877,151583.0
2022-06-28 15:30:00,198.19,198.52,197.79,198.1,361980.0,193.6877,194.0102,193.2968,193.5997,361980.0
2022-06-29 09:30:00,197.32,199.72,197.32,199.07,321776.0,192.8374,195.1829,192.8374,194.5477,321776.0
2022-06-29 10:00:00,199.07,200.19,198.07,199.78,235000.0,194.5477,195.6422,193.5704,195.2416,235000.0
2022-06-29 10:30:00,199.84,200.64,199.6,199.78,166000.0,195.3002,196.082,195.0657,195.2416,166000.0
2022-06-29 11:00:00,199.79,199.9,198.82,199.72,120040.0,195.2513,195.3588,194.3034,195.1829,120040.0
2022-06-29 11:30:00,199.73,200.48,199.52,199.92,154819.0,195.1927,195.9257,194.9875,195.3784,154819.0
2022-06-29 12:00:00,199.89,199.96,198.51,198.66,102919.0,195.3491,195.4175,194.0004,194.147,102919.0
2022-06-29 12:30:00,198.66,199.01,198.36,198.62,134377.0,194.147,194.4891,193.8538,194.1079,134377.0
2022-06-29 13:00:00,198.6,199.4,198.49,199.03,171314.0,194.0884,194.8702,193.9809,194.5086,171314.0
2022-06-29 13:30:00,199.05,199.41,198.89,199.37,107833.0,194.5281,194.88,194.3718,194.8409,107833.0
2022-06-29 14:00:00,199.36,199.97,199.33,199.74,140751.0,194.8311,195.4272,194.8018,195.2025,140751.0
2022-06-29 14:30:00,199.73,199.76,199.16,199.31,94874.0,195.1927,195.222,194.6356,194.7822,94874.0
2022-06-29 15:00:00,199.29,199.86,199.02,199.86,171243.0,194.7627,195.3197,194.4988,195.3197,171243.0
2022-06-29 15:30:00,199.84,199.84,198.83,199.38,526094.0,195.3002,195.3002,194.3131,194.8506,526094.0
2022-06-30 09:30:00,195.37,197.19,192.85,193.7,742127.0,190.9317,192.7104,188.469,189.2997,742127.0
2022-06-30 10:00:00,193.63,193.86,192.89,193.6,202707.0,189.2313,189.456,188.5081,189.202,202707.0
2022-06-30 10:30:00,193.5,195.93,193.5,195.83,205046.0,189.1042,191.479,189.1042,191.3813,205046.0
2022-06-30 11:00:00,195.83,197.34,195.32,196.84,267100.0,191.3813,192.857,190.8829,192.3684,267100.0
2022-06-30 11:30:00,196.81,197.98,196.65,197.98,207370.0,192.339,193.4825,192.1827,193.4825,207370.0
2022-06-30 12:00:00,197.97,198.37,196.6,198.24,164403.0,193.4727,193.8636,192.1338,193.7365,164403.0
2022-06-30 12:30:00,198.31,198.85,197.72,197.86,102831.0,193.805,194.3327,193.2284,193.3652,102831.0
2022-06-30 13:00:00,197.89,198.25,196.68,197.62,71849.0,193.3945,193.7463,192.212,193.1306,71849.0
2022-06-30 13:30:00,197.66,198.72,197.54,198.28,97657.0,193.1697,194.2056,193.0524,193.7756,97657.0
2022-06-30 14:00:00,198.3,198.45,197.15,197.64,141603.0,193.7952,193.9418,192.6713,193.1502,141603.0
2022-06-30 14:30:00,197.64,197.68,196.05,196.38,141912.0,193.1502,193.1893,191.5963,191.9188,141912.0
2022-06-30 15:00:00,196.36,196.93,195.18,196.93,194874.0,191.8993,192.4563,190.7461,192.4563,194874.0
2022-06-30 15:30:00,196.93,197.6,196.21,197.06,784449.0,192.4563,193.1111,191.7527,192.5834,784449.0
2022-07-01 09:30:00,196.79,198.12,194.81,197.64,499474.0,192.3195,193.6193,190.3845,193.1502,499474.0
2022-07-01 10:00:00,197.62,198.11,195.49,195.55,176637.0,193.1306,193.6095,191.049,191.1077,176637.0
2022-07-01 10:30:00,195.47,195.7,194.71,195.09,146907.0,191.0295,191.2542,190.2867,190.6581,146907.0
2022-07-01 11:00:00,195.03,196.71,194.81,196.0,153145.0,190.5995,192.2413,190.3845,191.5474,153145.0
2022-07-01 11:30:00,196.02,196.3,195.16,195.74,158319.0,191.567,191.8406,190.7265,191.2933,158319.0
2022-07-01 12:00:00,195.78,196.84,195.65,196.52,95239.0,191.3324,192.3684,191.2054,192.0556,95239.0
2022-07-01 12:30:00,196.49,197.0,196.14,196.27,90360.0,192.0263,192.5247,191.6843,191.8113,90360.0
2022-07-01 13:00:00,196.24,196.54,195.84,196.52,95887.0,191.782,192.0752,191.3911,192.0556,95887.0
2022-07-01 13:30:00,196.51,197.48,196.48,197.24,95319.0,192.0458,192.9938,192.0165,192.7593,95319.0
2022-07-01 14:00:00,197.21,197.77,196.63,197.49,129480.0,192.7299,193.2772,192.1631,193.0036,129480.0
2022-07-01 14:30:00,197.51,198.47,197.48,198.3,79984.0,193.0231,193.9613,192.9938,193.7952,79984.0
2022-07-01 15:00:00,198.32,198.91,197.85,198.69,137932.0,193.8147,194.3913,193.3554,194.1763,137932.0
2022-07-01 15:30:00,198.72,199.8,198.69,199.34,420259.0,194.2056,195.2611,194.1763,194.8116,420259.0
2022-07-05 09:30:00,196.23,197.28,194.21,194.4,471024.0,191.7722,192.7984,189.7981,189.9838,471024.0
2022-07-05 10:00:00,194.41,196.34,194.14,195.97,273063.0,189.9936,191.8797,189.7297,191.5181,273063.0
2022-07-05 10:30:00,196.03,197.3,195.78,196.77,188330.0,191.5768,192.8179,191.3324,192.2999,188330.0
2022-07-05 11:00:00,196.71,196.71,195.9,196.5,122285.0,192.2413,192.2413,191.4497,192.0361,122285.0
2022-07-05 11:30:00,196.47,197.47,196.2,197.12,147982.0,192.0068,192.984,191.7429,192.642,147982.0
2022-07-05 12:00:00,197.14,198.19,196.79,197.86,147606.0,192.6615,193.6877,192.3195,193.3652,147606.0
2022-07-05 12:30:00,197.9,197.97,197.37,197.57,85937.0,193.4043,193.4727,192.8863,193.0818,85937.0
2022-07-05 13:00:00,197.56,198.89,197.56,198.78,100323.0,193.072,194.3718,193.072,194.2643,100323.0
2022-07-05 13:30:00,198.81,199.07,198.33,198.75,125785.0,194.2936,194.5477,193.8245,194.235,125785.0
2022-07-05 14:00:00,198.8,199.53,198.67,199.44,106211.0,194.2838,194.9972,194.1568,194.9093,106211.0
2022-07-05 14:30:00,199.43,200.37,199.43,199.93,117683.0,194.8995,195.8182,194.8995,195.3882,117683.0
2022-07-05 15:00:00,199.96,200.53,199.48,200.35,145094.0,195.4175,195.9745,194.9484,195.7986,145094.0
2022-07-05 15:30:00,200.31,200.57,199.93,200.54,284201.0,195.7595,196.0136,195.3882,195.9843,284201.0
2022-07-06 09:30:00,200.0,200.64,198.73,199.36,434135.0,195.4566,196.082,194.2154,194.8311,434135.0
2022-07-06 10:00:00,199.2,200.69,199.03,199.8,187742.0,194.6747,196.1309,194.5086,195.2611,187742.0
2022-07-06 10:30:00,199.8,199.98,199.14,199.74,149797.0,195.2611,195.437,194.6161,195.2025,149797.0
2022-07-06 11:00:00,199.78,199.99,199.05,199.37,91884.0,195.2416,195.4468,194.5281,194.8409,91884.0
2022-07-06 11:30:00,199.28,199.63,198.66,199.43,151559.0,194.7529,195.095,194.147,194.8995,151559.0
2022-07-06 12:00:00,199.5,199.78,198.94,199.73,123298.0,194.9679,195.2416,194.4206,195.1927,123298.0
2022-07-06 12:30:00,199.75,200.22,199.58,199.84,92300.0,195.2122,195.6716,195.0461,195.3002,92300.0
2022-07-06 13:00:00,199.87,200.72,199.84,200.13,123141.0,195.3295,196.1602,195.3002,195.5836,123141.0
2022-07-06 13:30:00,200.06,200.41,200.01,200.41,102084.0,195.5152,195.8573,195.4663,195.8573,102084.0
2022-07-06 14:00:00,200.39,201.56,199.9,201.56,184961.0,195.8377,196.9811,195.3588,196.9811,184961.0
2022-07-06 14:30:00,201.55,202.51,201.37,201.89,172713.0,196.9714,197.9095,196.7954,197.3036,172713.0
2022-07-06 15:00:00,201.91,202.26,201.3,202.03,163687.0,197.3232,197.6652,196.727,197.4404,163687.0
2022-07-06 15:30:00,202.03,202.1,200.56,201.12,343921.0,197.4404,197.5089,196.0038,196.5511,343921.0
2022-07-07 09:30:00,202.54,202.7,200.38,200.56,388562.0,197.9389,198.0952,195.8279,196.0038,388562.0
2022-07-07 10:00:00,200.61,201.13,200.04,200.78,273155.0,196.0527,196.5609,195.4957,196.2188,273155.0
2022-07-07 10:30:00,200.82,201.7,200.6,201.58,189710.0,196.2579,197.1179,196.0429,197.0007,189710.0
2022-07-07 11:00:00,201.57,202.37,201.5,201.51,283312.0,196.9909,197.7727,196.9225,196.9323,283312.0
2022-07-07 11:30:00,201.48,202.04,201.21,201.99,193293.0,196.9029,197.4502,196.6391,197.4014,193293.0
2022-07-07 12:00:00,202.0,202.34,201.66,201.8,163204.0,197.4111,197.7434,197.0789,197.2157,163204.0
2022-07-07 12:30:00,201.8,201.93,201.23,201.29,109818.0,197.2157,197.3427,196.6586,196.7173,109818.0
2022-07-07 13:00:00,201.28,201.43,200.76,200.84,115271.0,196.7075,196.8541,196.1993,196.2775,115271.0
2022-07-07 13:30:00,200.83,201.68,200.73,201.62,80027.0,196.2677,197.0984,196.17,197.0398,80027.0
2022-07-07 14:00:00,201.65,202.28,201.59,202.26,105246.0,197.0691,197.6848,197.0104,197.6652,105246.0
2022-07-07 14:30:00,202.24,202.85,201.99,202.82,162384.0,197.6457,198.2418,197.4014,198.2125,162384.0
2022-07-07 15:00:00,202.82,203.41,202.64,203.06,160242.0,198.2125,198.7891,198.0366,198.447,160242.0
2022-07-07 15:30:00,203.06,203.43,202.59,202.8,375492.0,198.447,198.8086,197.9877,198.193,375492.0
2022-07-08 09:30:00,202.32,203.74,200.74,200.92,287167.0,197.7239,199.1116,196.1798,196.3557,287167.0
2022-07-08 10:00:00,200.88,202.12,200.46,202.11,147429.0,196.3166,197.5284,195.9061,197.5186,147429.0
2022-07-08 10:30:00,202.12,203.07,201.83,202.84,169302.0,197.5284,198.4568,197.245,198.232,169302.0
2022-07-08 11:00:00,202.92,203.89,202.6,203.88,164134.0,198.3102,199.2582,197.9975,199.2484,164134.0
2022-07-08 11:30:00,203.87,203.91,203.04,203.57,100810.0,199.2386,199.2777,198.4275,198.9455,100810.0
2022-07-08 12:00:00,203.59,203.77,202.73,202.74,87088.0,198.965,199.1409,198.1245,198.1343,87088.0
2022-07-08 12:30:00,202.74,202.91,202.06,202.14,99255.0,198.1343,198.3005,197.4698,197.5479,99255.0
2022-07-08 13:00:00,202.11,202.65,201.78,202.65,72266.0,197.5186,198.0464,197.1961,198.0464,72266.0
2022-07-08 13:30:00,202.64,202.76,202.41,202.55,137765.0,198.0366,198.1539,197.8118,197.9486,137765.0
2022-07-08 14:00:00,202.58,203.62,202.3,203.52,91219.0,197.978,198.9943,197.7043,198.8966,91219.0
2022-07-08 14:30:00,203.58,204.1,203.57,204.03,90162.0,198.9552,199.4634,198.9455,199.395,90162.0
2022-07-08 15:00:00,204.02,204.1,203.47,203.55,88669.0,199.3852,199.4634,198.8477,198.9259,88669.0
2022-07-08 15:30:00,203.56,204.04,203.31,203.57,238480.0,198.9357,199.4048,198.6914,198.9455,238480.0
2022-07-11 09:30:00,202.0,204.2,202.0,203.77,432532.0,197.4111,199.5612,197.4111,199.1409,432532.0
2022-07-11 10:00:00,203.75,204.95,203.48,204.68,235880.0,199.1214,200.2941,198.8575,200.0302,235880.0
2022-07-11 10:30:00,204.67,205.45,204.67,204.83,239262.0,200.0205,200.7828,200.0205,200.1768,239262.0
2022-07-11 11:00:00,204.74,205.54,204.6,205.39,152414.0,200.0889,200.8707,199.9521,200.7241,152414.0
2022-07-11 11:30:00,205.36,205.65,204.73,204.99,114643.0,200.6948,200.9782,200.0791,200.3332,114643.0
2022-07-11 12:00:00,205.03,205.51,204.87,205.39,166444.0,200.3723,200.8414,200.2159,200.7241,166444.0
2022-07-11 12:30:00,205.39,205.77,205.19,205.73,141384.0,200.7241,201.0955,200.5287,201.0564,141384.0
2022-07-11 13:00:00,205.74,206.26,205.5,206.13,127913.0,201.0662,201.5744,200.8316,201.4473,127913.0
2022-07-11 13:30:00,206.12,206.74,206.08,206.44,148435.0,201.4375,202.0435,201.3984,201.7503,148435.0
2022-07-11 14:00:00,206.45,206.46,205.76,206.04,159066.0,201.76,201.7698,201.0857,201.3594,159066.0
2022-07-11 14:30:00,206.01,206.04,205.47,205.47,137858.0,201.33,201.3594,200.8023,200.8023,137858.0
2022-07-11 15:00:00,205.42,205.58,204.82,205.04,236813.0,200.7534,200.9098,200.1671,200.3821,236813.0
2022-07-11 15:30:00,205.05,205.2,204.78,205.17,601067.0,200.3918,200.5384,200.128,200.5091,601067.0
2022-07-12 09:30:00,203.25,208.12,202.76,206.94,573137.0,198.6327,203.3921,198.1539,202.2389,573137.0
2022-07-12 10:00:00,206.8,206.8,204.71,205.09,376406.0,202.1021,202.1021,200.0596,200.4309,376406.0
2022-07-12 10:30:00,205.09,206.26,205.09,205.79,258864.0,200.4309,201.5744,200.4309,201.115,258864.0
2022-07-12 11:00:00,205.79,206.0,205.16,206.0,236118.0,201.115,201.3203,200.4993,201.3203,236118.0
2022-07-12 11:30:00,206.08,206.27,205.33,205.34,198342.0,201.3984,201.5841,200.6655,200.6753,198342.0
2022-07-12 12:00:00,205.33,205.44,204.91,205.16,279213.0,200.6655,200.773,200.255,200.4993,279213.0
2022-07-12 12:30:00,205.17,206.26,205.02,206.25,258909.0,200.5091,201.5744,200.3625,201.5646,258909.0
2022-07-12 13:00:00,206.25,206.49,205.93,206.25,158583.0,201.5646,201.7991,201.2519,201.5646,158583.0
2022-07-12 13:30:00,206.28,206.65,205.87,206.64,108407.0,201.5939,201.9555,201.1932,201.9457,108407.0
2022-07-12 14:00:00,206.66,207.14,206.53,206.78,201638.0,201.9653,202.4344,201.8382,202.0825,201638.0
2022-07-12 14:30:00,206.79,206.88,205.97,206.01,213823.0,202.0923,202.1803,201.2909,201.33,213823.0
2022-07-12 15:00:00,206.01,206.04,204.98,205.09,604741.0,201.33,201.3594,200.3234,200.4309,604741.0
2022-07-12 15:30:00,205.09,205.35,204.4,204.78,879129.0,200.4309,200.685,199.7566,200.128,879129.0
2022-07-13 09:30:00,200.43,201.95,199.5,201.92,437871.0,195.8768,197.3623,194.9679,197.3329,437871.0
2022-07-13 10:00:00,201.87,202.66,200.73,201.52,191599.0,197.2841,198.0561,196.17,196.942,191599.0
2022-07-13 10:30:00,201.5,204.31,201.5,203.53,189229.0,196.9225,199.6687,196.9225,198.9064,189229.0
2022-07-13 11:00:00,203.54,204.72,203.41,204.15,140653.0,198.9161,200.0693,198.7891,199.5123,140653.0
2022-07-13 11:30:00,204.14,204.6,203.68,204.28,102998.0,199.5025,199.9521,199.053,199.6393,102998.0
2022-07-13 12:00:00,204.25,204.83,203.78,204.62,89582.0,199.61,200.1768,199.1507,199.9716,89582.0
2022-07-13 12:30:00,204.62,204.94,204.43,204.91,70293.0,199.9716,200.2843,199.7859,200.255,70293.0
2022-07-13 13:00:00,204.94,205.57,204.25,204.67,92793.0,200.2843,200.9,199.61,200.0205,92793.0
2022-07-13 13:30:00,204.65,205.02,204.3,204.8,86699.0,200.0009,200.3625,199.6589,200.1475,86699.0
2022-07-13 14:00:00,204.76,204.76,203.53,204.36,134858.0,200.1084,200.1084,198.9064,199.7175,134858.0
2022-07-13 14:30:00,204.45,205.11,204.32,205.11,86510.0,199.8055,200.4505,199.6784,200.4505,86510.0
2022-07-13 15:00:00,205.07,205.37,204.38,205.09,107579.0,200.4114,200.7046,199.7371,200.4309,107579.0
2022-07-13 15:30:00,205.11,205.19,204.07,204.15,534590.0,200.4505,200.5287,199.4341,199.5123,534590.0
2022-07-14 09:30:00,200.0,201.82,198.25,199.4,533593.0,195.4566,197.2352,193.7463,194.8702,533593.0
2022-07-14 10:00:00,199.4,199.61,197.98,199.3,265027.0,194.8702,195.0754,193.4825,194.7725,265027.0
2022-07-14 10:30:00,199.25,200.41,198.84,200.21,209468.0,194.7236,195.8573,194.3229,195.6618,209468.0
2022-07-14 11:00:00,200.25,201.94,200.25,201.88,158314.0,195.7009,197.3525,195.7009,197.2939,158314.0
2022-07-14 11:30:00,201.93,203.59,201.9,203.35,292966.0,197.3427,198.965,197.3134,198.7305,292966.0
2022-07-14 12:00:00,203.43,203.8,202.87,203.18,239829.0,198.8086,199.1702,198.2614,198.5643,239829.0
2022-07-14 12:30:00,203.2,203.59,202.47,203.22,184068.0,198.5839,198.965,197.8705,198.6034,184068.0
2022-07-14 13:00:00,203.24,203.92,202.83,203.88,113447.0,198.623,199.2875,198.2223,199.2484,113447.0
2022-07-14 13:30:00,203.85,204.18,203.48,204.04,146421.0,199.2191,199.5416,198.8575,199.4048,146421.0
2022-07-14 14:00:00,204.03,205.53,203.96,205.46,178847.0,199.395,200.8609,199.3266,200.7925,178847.0
2022-07-14 14:30:00,205.53,205.79,205.17,205.45,108169.0,200.8609,201.115,200.5091,200.7828,108169.0
2022-07-14 15:00:00,205.46,205.67,205.04,205.56,130656.0,200.7925,200.9978,200.3821,200.8903,130656.0
2022-07-14 15:30:00,205.55,206.08,204.96,205.93,643954.0,200.8805,201.3984,200.3039,201.2519,643954.0
2022-07-15 09:30:00,209.37,211.71,207.18,208.89,905871.0,204.6137,206.9005,202.4735,204.1446,905871.0
2022-07-15 10:00:00,209.04,210.31,208.9,210.03,258118.0,204.2912,205.5324,204.1544,205.2587,258118.0
2022-07-15 10:30:00,210.05,210.58,209.74,210.38,234919.0,205.2783,205.7962,204.9753,205.6008,234919.0
2022-07-15 11:00:00,210.38,211.1,209.83,209.97,244612.0,205.6008,206.3044,205.0633,205.2001,244612.0
2022-07-15 11:30:00,209.96,210.11,209.19,209.19,175356.0,205.1903,205.3369,204.4378,204.4378,175356.0
2022-07-15 12:00:00,209.18,209.97,209.14,209.84,140741.0,204.428,205.2001,204.3889,205.073,140741.0
2022-07-15 12:30:00,209.86,209.95,209.17,209.5,151941.0,205.0926,205.1805,204.4182,204.7408,151941.0
2022-07-15 13:00:00,209.48,209.72,209.25,209.72,126584.0,204.7212,204.9558,204.4964,204.9558,126584.0
2022-07-15 13:30:00,209.7,209.95,209.63,209.77,88046.0,204.9362,205.1805,204.8678,205.0046,88046.0
2022-07-15 14:00:00,209.77,209.93,209.42,209.71,149458.0,205.0046,205.161,204.6626,204.946,149458.0
2022-07-15 14:30:00,209.68,209.87,209.48,209.57,100172.0,204.9167,205.1023,204.7212,204.8092,100172.0
2022-07-15 15:00:00,209.55,209.8,209.07,209.19,186838.0,204.7896,205.0339,204.3205,204.4378,186838.0
2022-07-15 15:30:00,209.19,210.23,208.79,209.98,650745.0,204.4378,205.4542,204.0469,205.2098,650745.0
2022-07-18 09:30:00,211.5,212.91,210.8,210.92,425823.0,206.6953,208.0733,206.0112,206.1285,425823.0
2022-07-18 10:00:00,210.93,211.16,210.36,210.94,132332.0,206.1383,206.363,205.5812,206.148,132332.0
2022-07-18 10:30:00,210.96,211.16,209.72,210.65,155892.0,206.1676,206.363,204.9558,205.8646,155892.0
2022-07-18 11:00:00,210.68,210.77,209.73,210.28,180957.0,205.8939,205.9819,204.9655,205.503,180957.0
2022-07-18 11:30:00,210.27,211.03,209.94,210.88,191782.0,205.4933,206.236,205.1708,206.0894,191782.0
2022-07-18 12:00:00,210.92,211.27,210.64,210.75,110523.0,206.1285,206.4705,205.8549,205.9624,110523.0
2022-07-18 12:30:00,210.74,210.99,210.27,210.38,59351.0,205.9526,206.1969,205.4933,205.6008,59351.0
2022-07-18 13:00:00,210.35,210.56,209.92,210.33,85531.0,205.5714,205.7767,205.1512,205.5519,85531.0
2022-07-18 13:30:00,210.32,210.32,208.92,209.01,106672.0,205.5421,205.5421,204.1739,204.2619,106672.0
2022-07-18 14:00:00,208.95,209.12,208.33,208.34,203223.0,204.2032,204.3694,203.5973,203.6071,203223.0
2022-07-18 14:30:00,208.34,208.7,207.6,207.7,168372.0,203.6071,203.9589,202.8839,202.9816,168372.0
2022-07-18 15:00:00,207.67,208.26,207.54,207.68,145866.0,202.9523,203.5289,202.8253,202.9621,145866.0
2022-07-18 15:30:00,207.74,207.74,206.64,207.11,546338.0,203.0207,203.0207,201.9457,202.405,546338.0
2022-07-19 09:30:00,208.22,209.33,207.9,208.62,435534.0,203.4898,204.5746,203.1771,203.8807,435534.0
2022-07-19 10:00:00,208.63,210.1,208.29,210.02,233299.0,203.8905,205.3271,203.5582,205.2489,233299.0
2022-07-19 10:30:00,210.09,210.7,209.89,210.28,200622.0,205.3173,205.9135,205.1219,205.503,200622.0
2022-07-19 11:00:00,210.28,210.92,210.28,210.75,190724.0,205.503,206.1285,205.503,205.9624,190724.0
2022-07-19 11:30:00,210.73,211.53,210.6,211.53,128885.0,205.9428,206.7246,205.8158,206.7246,128885.0
2022-07-19 12:00:00,211.56,212.48,211.29,212.35,179444.0,206.754,207.6531,206.4901,207.526,179444.0
2022-07-19 12:30:00,212.37,212.81,212.31,212.8,147202.0,207.5456,207.9756,207.4869,207.9658,147202.0
2022-07-19 13:00:00,212.78,212.85,212.22,212.84,120501.0,207.9462,208.0146,207.399,208.0049,120501.0
2022-07-19 13:30:00,212.86,213.98,212.73,213.91,221382.0,208.0244,209.119,207.8974,209.0506,221382.0
2022-07-19 14:00:00,213.91,214.11,213.35,213.35,127051.0,209.0506,209.246,208.5033,208.5033,127051.0
2022-07-19 14:30:00,213.42,213.52,213.03,213.36,183096.0,208.5717,208.6694,208.1906,208.5131,183096.0
2022-07-19 15:00:00,213.39,213.6,213.14,213.5,171119.0,208.5424,208.7476,208.2981,208.6499,171119.0
2022-07-19 15:30:00,213.5,213.92,213.21,213.36,495013.0,208.6499,209.0603,208.3665,208.5131,495013.0
2022-07-20 09:30:00,212.0,212.92,211.21,211.57,410392.0,207.184,208.0831,206.4119,206.7637,410392.0
2022-07-20 10:00:00,211.57,212.58,211.4,212.3,219367.0,206.7637,207.7508,206.5976,207.4771,219367.0
2022-07-20 10:30:00,212.31,213.47,211.86,213.47,226033.0,207.4869,208.6206,207.0471,208.6206,226033.0
2022-07-20 11:00:00,213.49,213.68,212.6,213.11,149017.0,208.6401,208.8258,207.7703,208.2687,149017.0
2022-07-20 11:30:00,213.1,213.67,212.72,213.55,111832.0,208.259,208.816,207.8876,208.6987,111832.0
2022-07-20 12:00:00,213.53,214.13,213.48,213.58,124900.0,208.6792,209.2656,208.6303,208.7281,124900.0
2022-07-20 12:30:00,213.62,213.88,212.01,212.92,143577.0,208.7672,209.0213,207.1937,208.0831,143577.0
2022-07-20 13:00:00,212.91,212.99,211.56,212.62,143302.0,208.0733,208.1515,206.754,207.7899,143302.0
2022-07-20 13:30:00,212.61,213.0,211.83,211.85,167766.0,207.7801,208.1612,207.0178,207.0374,167766.0
2022-07-20 14:00:00,211.84,213.51,211.84,213.35,166325.0,207.0276,208.6597,207.0276,208.5033,166325.0
2022-07-20 14:30:00,213.38,213.63,212.65,213.32,127220.0,208.5326,208.7769,207.8192,208.474,127220.0
2022-07-20 15:00:00,213.3,213.86,213.23,213.61,152834.0,208.4544,209.0017,208.386,208.7574,152834.0
2022-07-20 15:30:00,213.64,213.64,212.97,213.36,434596.0,208.7867,208.7867,208.1319,208.5131,434596.0
2022-07-21 09:30:00,213.15,216.9,212.73,216.04,518932.0,208.3078,211.9726,207.8974,211.1322,518932.0
2022-07-21 10:00:00,216.08,216.53,212.83,213.31,243404.0,211.1713,211.611,207.9951,208.4642,243404.0
2022-07-21 10:30:00,213.18,215.02,213.08,214.93,214178.0,208.3372,210.1354,208.2394,210.0474,214178.0
2022-07-21 11:00:00,214.92,214.97,214.0,214.63,146830.0,210.0376,210.0865,209.1385,209.7542,146830.0
2022-07-21 11:30:00,214.64,215.65,214.55,215.32,134595.0,209.764,210.751,209.676,210.4285,134595.0
2022-07-21 12:00:00,215.22,216.24,215.03,216.18,157985.0,210.3308,211.3276,210.1451,211.269,157985.0
2022-07-21 12:30:00,216.2,216.46,215.52,215.6,140269.0,211.2885,211.5426,210.624,210.7022,140269.0
2022-07-21 13:00:00,215.62,216.12,215.3,215.5,129051.0,210.7217,211.2104,210.409,210.6044,129051.0
2022-07-21 13:30:00,215.45,215.61,214.87,215.41,92919.0,210.5556,210.7119,209.9888,210.5165,92919.0
2022-07-21 14:00:00,215.42,215.68,214.84,215.44,193327.0,210.5263,210.7804,209.9594,210.5458,193327.0
2022-07-21 14:30:00,215.43,215.61,214.97,215.25,135077.0,210.536,210.7119,210.0865,210.3601,135077.0
2022-07-21 15:00:00,215.23,215.75,215.07,215.54,217290.0,210.3406,210.8488,210.1842,210.6435,217290.0
2022-07-21 15:30:00,215.52,216.47,215.37,216.24,464506.0,210.624,211.5524,210.4774,211.3276,464506.0
2022-07-22 09:30:00,217.93,218.07,215.31,215.45,621148.0,212.9792,213.1161,210.4188,210.5556,621148.0
2022-07-22 10:00:00,215.46,216.07,214.23,215.61,156462.0,210.5654,211.1615,209.3633,210.7119,156462.0
2022-07-22 10:30:00,215.7,216.0,215.22,215.53,173611.0,210.7999,211.0931,210.3308,210.6338,173611.0
2022-07-22 11:00:00,215.71,215.76,214.19,214.34,143410.0,210.8097,210.8585,209.3242,209.4708,143410.0
2022-07-22 11:30:00,214.27,214.42,213.81,214.02,137354.0,209.4024,209.549,208.9528,209.1581,137354.0
2022-07-22 12:00:00,214.04,214.23,212.73,213.43,320600.0,209.1776,209.3633,207.8974,208.5815,320600.0
2022-07-22 12:30:00,213.43,213.7,212.75,213.13,147414.0,208.5815,208.8453,207.9169,208.2883,147414.0
2022-07-22 13:00:00,213.09,213.26,212.28,212.56,134644.0,208.2492,208.4153,207.4576,207.7312,134644.0
2022-07-22 13:30:00,212.55,212.7,212.14,212.56,166140.0,207.7215,207.8681,207.3208,207.7312,166140.0
2022-07-22 14:00:00,212.58,212.88,212.12,212.85,139081.0,207.7508,208.044,207.3012,208.0146,139081.0
2022-07-22 14:30:00,212.8,213.55,212.64,213.38,167762.0,207.9658,208.6987,207.8094,208.5326,167762.0
2022-07-22 15:00:00,213.37,213.84,212.93,213.75,276585.0,208.5228,208.9822,208.0928,208.8942,276585.0
2022-07-22 15:30:00,213.76,213.87,213.03,213.87,529490.0,208.904,209.0115,208.1906,209.0115,529490.0
2022-07-25 09:30:00,214.58,214.8,211.62,213.97,353950.0,209.7053,209.9204,206.8126,209.1092,353950.0
2022-07-25 10:00:00,213.94,214.39,213.01,213.38,208220.0,209.0799,209.5197,208.171,208.5326,208220.0
2022-07-25 10:30:00,213.28,214.34,212.98,214.22,185694.0,208.4349,209.4708,208.1417,209.3535,185694.0
2022-07-25 11:00:00,214.2,214.39,213.49,214.3,155344.0,209.334,209.5197,208.6401,209.4317,155344.0
2022-07-25 11:30:00,214.25,214.59,213.97,214.36,199368.0,209.3828,209.7151,209.1092,209.4903,199368.0
2022-07-25 12:00:00,214.33,214.37,213.56,213.97,144130.0,209.461,209.5001,208.7085,209.1092,144130.0
2022-07-25 12:30:00,213.91,214.74,213.9,214.11,147643.0,209.0506,209.8617,209.0408,209.246,147643.0
2022-07-25 13:00:00,214.09,214.29,213.73,213.96,139116.0,209.2265,209.4219,208.8747,209.0994,139116.0
2022-07-25 13:30:00,213.94,214.05,213.45,213.49,104337.0,209.0799,209.1874,208.601,208.6401,104337.0
2022-07-25 14:00:00,213.5,213.89,213.31,213.75,121174.0,208.6499,209.031,208.4642,208.8942,121174.0
2022-07-25 14:30:00,213.74,214.06,213.5,213.63,131264.0,208.8844,209.1972,208.6499,208.7769,131264.0
2022-07-25 15:00:00,213.62,213.95,213.47,213.51,142340.0,208.7672,209.0897,208.6206,208.6597,142340.0
2022-07-25 15:30:00,213.52,214.58,213.48,214.36,579887.0,208.6694,209.7053,208.6303,209.4903,579887.0
2022-07-26 09:30:00,213.85,215.15,213.38,213.78,465528.0,208.9919,210.2624,208.5326,208.9235,465528.0
2022-07-26 10:00:00,213.75,214.23,212.75,212.93,253862.0,208.8942,209.3633,207.9169,208.0928,253862.0
2022-07-26 10:30:00,212.96,213.4,212.47,212.98,163677.0,208.1221,208.5522,207.6433,208.1417,163677.0
2022-07-26 11:00:00,212.98,213.23,211.81,211.96,147270.0,208.1417,208.386,206.9983,207.1449,147270.0
2022-07-26 11:30:00,211.91,212.39,211.81,212.15,151651.0,207.096,207.5651,206.9983,207.3306,151651.0
2022-07-26 12:00:00,212.14,212.76,211.75,212.45,136004.0,207.3208,207.9267,206.9396,207.6237,136004.0
2022-07-26 12:30:00,212.47,213.31,212.2,213.15,159501.0,207.6433,208.4642,207.3794,208.3078,159501.0
2022-07-26 13:00:00,213.13,213.66,212.7,212.97,187866.0,208.2883,208.8062,207.8681,208.1319,187866.0
2022-07-26 13:30:00,212.97,213.08,212.55,212.59,174397.0,208.1319,208.2394,207.7215,207.7606,174397.0
2022-07-26 14:00:00,212.61,213.19,212.38,212.56,179343.0,207.7801,208.3469,207.5553,207.7312,179343.0
2022-07-26 14:30:00,212.58,212.97,212.4,212.58,213354.0,207.7508,208.1319,207.5749,207.7508,213354.0
2022-07-26 15:00:00,212.55,212.75,212.15,212.27,283074.0,207.7215,207.9169,207.3306,207.4478,283074.0
2022-07-26 15:30:00,212.28,213.06,212.12,212.56,708221.0,207.4576,208.2199,207.3012,207.7312,708221.0
2022-07-27 09:30:00,210.77,216.85,209.43,215.73,1390072.0,205.9819,211.9238,204.6723,210.8292,1390072.0
2022-07-27 10:00:00,215.69,216.09,214.84,215.66,340666.0,210.7901,211.181,209.9594,210.7608,340666.0
2022-07-27 10:30:00,215.66,215.66,214.22,215.22,374727.0,210.7608,210.7608,209.3535,210.3308,374727.0
2022-07-27 11:00:00,215.27,215.68,214.69,214.88,313539.0,210.3797,210.7804,209.8128,209.9985,313539.0
2022-07-27 11:30:00,214.88,215.28,214.12,214.55,242577.0,209.9985,210.3894,209.2558,209.676,242577.0
2022-07-27 12:00:00,214.53,214.73,213.44,213.84,269040.0,209.6565,209.8519,208.5912,208.9822,269040.0
2022-07-27 12:30:00,213.81,214.17,212.86,213.7,240926.0,208.9528,209.3047,208.0244,208.8453,240926.0
2022-07-27 13:00:00,213.68,214.15,201.2,205.21,3513015.0,208.8258,209.2851,196.6293,200.5482,3513015.0
2022-07-27 13:30:00,205.24,207.8,204.4,207.31,1438686.0,200.5775,203.0794,199.7566,202.6005,1438686.0
2022-07-27 14:00:00,207.29,208.57,206.02,207.15,790116.0,202.581,203.8319,201.3398,202.4441,790116.0
2022-07-27 14:30:00,207.15,211.66,206.44,210.85,1165161.0,202.4441,206.8517,201.7503,206.0601,1165161.0
2022-07-27 15:00:00,210.88,212.02,210.42,211.69,776972.0,206.0894,207.2035,205.6399,206.881,776972.0
2022-07-27 15:30:00,211.75,211.81,210.2,210.33,1123269.0,206.9396,206.9983,205.4248,205.5519,1123269.0
2022-07-28 09:30:00,210.64,211.61,207.92,208.73,694951.0,205.8549,206.8028,203.1966,203.9882,694951.0
2022-07-28 10:00:00,208.8,210.97,208.44,209.02,305294.0,204.0567,206.1774,203.7048,204.2717,305294.0
2022-07-28 10:30:00,208.95,210.3,208.78,210.12,250498.0,204.2032,205.5226,204.0371,205.3467,250498.0
2022-07-28 11:00:00,210.14,210.84,209.13,210.75,248864.0,205.3662,206.0503,204.3792,205.9624,248864.0
2022-07-28 11:30:00,210.73,210.93,209.7,209.81,284378.0,205.9428,206.1383,204.9362,205.0437,284378.0
2022-07-28 12:00:00,209.85,210.29,209.25,210.08,183259.0,205.0828,205.5128,204.4964,205.3076,183259.0
2022-07-28 12:30:00,210.05,210.77,209.69,210.45,174559.0,205.2783,205.9819,204.9264,205.6692,174559.0
2022-07-28 13:00:00,210.51,210.98,209.92,210.62,234048.0,205.7278,206.1871,205.1512,205.8353,234048.0
2022-07-28 13:30:00,210.65,211.73,210.42,211.59,169259.0,205.8646,206.9201,205.6399,206.7833,169259.0
2022-07-28 14:00:00,211.59,212.17,211.18,211.66,228146.0,206.7833,207.3501,206.3826,206.8517,228146.0
2022-07-28 14:30:00,211.67,212.63,211.59,212.14,191835.0,206.8615,207.7996,206.7833,207.3208,191835.0
2022-07-28 15:00:00,212.15,212.72,212.0,212.4,312180.0,207.3306,207.8876,207.184,207.5749,312180.0
2022-07-28 15:30:00,212.41,212.46,210.77,211.35,787010.0,207.5846,207.6335,205.9819,206.5487,787010.0
2022-07-29 09:30:00,212.0,213.61,210.88,213.39,508996.0,207.184,208.7574,206.0894,208.5424,508996.0
2022-07-29 10:00:00,213.37,214.16,211.23,211.73,287318.0,208.5228,209.2949,206.4315,206.9201,287318.0
2022-07-29 10:30:00,211.73,212.14,211.32,211.36,230701.0,206.9201,207.3208,206.5194,206.5585,230701.0
2022-07-29 11:00:00,211.34,211.38,209.86,210.0,256004.0,206.539,206.578,205.0926,205.2294,256004.0
2022-07-29 11:30:00,210.0,210.86,209.83,210.35,258304.0,205.2294,206.0699,205.0633,205.5714,258304.0
2022-07-29 12:00:00,210.38,210.73,210.23,210.48,115813.0,205.6008,205.9428,205.4542,205.6985,115813.0
2022-07-29 12:30:00,210.45,210.82,210.28,210.61,110893.0,205.6692,206.0308,205.503,205.8255,110893.0
2022-07-29 13:00:00,210.63,210.78,210.31,210.37,185292.0,205.8451,205.9917,205.5324,205.591,185292.0
2022-07-29 13:30:00,210.39,210.68,210.15,210.31,185918.0,205.6105,205.8939,205.376,205.5324,185918.0
2022-07-29 14:00:00,210.34,211.39,210.18,211.34,204533.0,205.5617,206.5878,205.4053,206.539,204533.0
2022-07-29 14:30:00,211.32,211.81,211.27,211.77,202682.0,206.5194,206.9983,206.4705,206.9592,202682.0
2022-07-29 15:00:00,211.79,212.59,211.77,212.43,227827.0,206.9787,207.7606,206.9592,207.6042,227827.0
2022-07-29 15:30:00,212.43,212.77,211.96,212.25,621758.0,207.6042,207.9365,207.1449,207.4283,621758.0
2022-08-01 09:30:00,208.45,210.37,207.56,209.96,722238.0,203.7146,205.591,202.8448,205.1903,722238.0
2022-08-01 10:00:00,209.96,211.62,209.8,210.63,336262.0,205.1903,206.8126,205.0339,205.8451,336262.0
2022-08-01 10:30:00,210.63,213.09,210.58,212.77,254965.0,205.8451,208.2492,205.7962,207.9365,254965.0
2022-08-01 11:00:00,212.79,212.89,211.78,212.8,170394.0,207.956,208.0537,206.969,207.9658,170394.0
2022-08-01 11:30:00,212.81,213.83,212.4,213.77,227479.0,207.9756,208.9724,207.5749,208.9137,227479.0
2022-08-01 12:00:00,213.77,213.99,212.68,213.11,169372.0,208.9137,209.1288,207.8485,208.2687,169372.0
2022-08-01 12:30:00,213.13,213.43,212.71,213.38,203976.0,208.2883,208.5815,207.8778,208.5326,203976.0
2022-08-01 13:00:00,213.37,213.37,212.28,212.28,120674.0,208.5228,208.5228,207.4576,207.4576,120674.0
2022-08-01 13:30:00,212.39,212.65,211.95,212.35,244442.0,207.5651,207.8192,207.1351,207.526,244442.0
2022-08-01 14:00:00,212.36,212.44,211.92,212.25,164600.0,207.5358,207.614,207.1058,207.4283,164600.0
2022-08-01 14:30:00,212.25,212.51,211.49,211.87,202962.0,207.4283,207.6824,206.6855,207.0569,202962.0
2022-08-01 15:00:00,211.89,211.98,211.27,211.42,227741.0,207.0765,207.1644,206.4705,206.6171,227741.0
2022-08-01 15:30:00,211.37,211.63,210.86,211.21,851459.0,206.5683,206.8224,206.0699,206.4119,851459.0
2022-08-02 09:30:00,207.8,208.84,205.09,205.55,1278139.0,203.0794,204.0957,200.4309,200.8805,1278139.0
2022-08-02 10:00:00,205.55,206.35,203.93,204.59,1094053.0,200.8805,201.6623,199.2973,199.9423,1094053.0
2022-08-02 10:30:00,204.6,207.43,204.4,207.01,811087.0,199.9521,202.7178,199.7566,202.3073,811087.0
2022-08-02 11:00:00,207.01,207.05,205.85,206.25,265742.0,202.3073,202.3464,201.1737,201.5646,265742.0
2022-08-02 11:30:00,206.26,206.75,205.73,206.45,267473.0,201.5744,202.0532,201.0564,201.76,267473.0
2022-08-02 12:00:00,206.45,207.74,206.28,207.74,211286.0,201.76,203.0207,201.5939,203.0207,211286.0
2022-08-02 12:30:00,207.75,208.18,207.65,208.1,173774.0,203.0305,203.4507,202.9328,203.3726,173774.0
2022-08-02 13:00:00,208.05,208.17,207.3,207.37,193256.0,203.3237,203.441,202.5907,202.6591,193256.0
2022-08-02 13:30:00,207.37,207.47,206.55,206.94,399421.0,202.6591,202.7569,201.8578,202.2389,399421.0
2022-08-02 14:00:00,206.96,207.36,206.54,206.67,315795.0,202.2585,202.6494,201.848,201.975,315795.0
2022-08-02 14:30:00,206.66,206.82,206.04,206.21,302370.0,201.9653,202.1216,201.3594,201.5255,302370.0
2022-08-02 15:00:00,206.23,206.56,205.81,206.53,323368.0,201.545,201.8675,201.1346,201.8382,323368.0
2022-08-02 15:30:00,206.5,206.95,206.03,206.24,858930.0,201.8089,202.2487,201.3496,201.5548,858930.0
2022-08-03 09:30:00,207.99,209.39,206.88,209.08,822922.0,203.2651,204.6333,202.1803,204.3303,822922.0
2022-08-03 10:00:00,209.01,210.33,208.48,209.77,480202.0,204.2619,205.5519,203.7439,205.0046,480202.0
2022-08-03 10:30:00,209.8,210.08,208.94,209.79,362205.0,205.0339,205.3076,204.1935,205.0242,362205.0
2022-08-03 11:00:00,209.79,210.0,209.18,209.18,396803.0,205.0242,205.2294,204.428,204.428,396803.0
2022-08-03 11:30:00,209.22,209.34,207.95,208.57,371982.0,204.4671,204.5844,203.226,203.8319,371982.0
2022-08-03 12:00:00,208.57,209.02,207.42,207.56,287973.0,203.8319,204.2717,202.708,202.8448,287973.0
2022-08-03 12:30:00,207.57,208.36,207.47,208.27,433388.0,202.8546,203.6266,202.7569,203.5387,433388.0
2022-08-03 13:00:00,208.28,208.74,207.99,208.17,277118.0,203.5485,203.998,203.2651,203.441,277118.0
2022-08-03 13:30:00,208.18,208.21,207.02,207.47,358388.0,203.4507,203.4801,202.3171,202.7569,358388.0
2022-08-03 14:00:00,207.49,207.92,207.23,207.68,526938.0,202.7764,203.1966,202.5223,202.9621,526938.0
2022-08-03 14:30:00,207.69,208.45,207.55,208.07,750412.0,202.9719,203.7146,202.835,203.3432,750412.0
2022-08-03 15:00:00,208.04,208.36,207.84,208.34,395633.0,203.3139,203.6266,203.1185,203.6071,395633.0
2022-08-03 15:30:00,208.35,209.26,208.25,208.48,803148.0,203.6169,204.5062,203.5191,203.7439,803148.0
2022-08-04 09:30:00,210.53,212.15,208.55,210.28,729551.0,205.7474,207.3306,203.8123,205.503,729551.0
2022-08-04 10:00:00,210.32,211.82,209.98,211.6,250210.0,205.5421,207.008,205.2098,206.793,250210.0
2022-08-04 10:30:00,211.56,213.34,210.93,213.22,338194.0,206.754,208.4935,206.1383,208.3762,338194.0
2022-08-04 11:00:00,213.3,214.88,213.29,213.89,338283.0,208.4544,209.9985,208.4447,209.031,338283.0
2022-08-04 11:30:00,213.93,214.11,213.11,213.74,208601.0,209.0701,209.246,208.2687,208.8844,208601.0
2022-08-04 12:00:00,213.75,214.35,213.7,213.73,465648.0,208.8942,209.4806,208.8453,208.8747,465648.0
2022-08-04 12:30:00,213.71,213.84,212.91,213.12,163118.0,208.8551,208.9822,208.0733,208.2785,163118.0
2022-08-04 13:00:00,213.09,213.79,212.97,213.71,134831.0,208.2492,208.9333,208.1319,208.8551,134831.0
2022-08-04 13:30:00,213.7,214.16,212.66,212.7,166058.0,208.8453,209.2949,207.829,207.8681,166058.0
2022-08-04 14:00:00,212.66,212.94,212.31,212.85,231993.0,207.829,208.1026,207.4869,208.0146,231993.0
2022-08-04 14:30:00,212.87,213.38,212.46,213.24,212382.0,208.0342,208.5326,207.6335,208.3958,212382.0
2022-08-04 15:00:00,213.25,214.14,213.23,213.83,219554.0,208.4056,209.2753,208.386,208.9724,219554.0
2022-08-04 15:30:00,213.84,214.05,213.36,213.45,668598.0,208.9822,209.1874,208.5131,208.601,668598.0
2022-08-05 09:30:00,210.71,213.15,210.5,212.86,362934.0,205.9233,208.3078,205.718,208.0244,362934.0
2022-08-05 10:00:00,212.91,214.76,212.91,213.73,321628.0,208.0733,209.8813,208.0733,208.8747,321628.0
2022-08-05 10:30:00,213.73,213.77,212.98,213.5,199673.0,208.8747,208.9137,208.1417,208.6499,199673.0
2022-08-05 11:00:00,213.5,213.97,212.86,212.86,323190.0,208.6499,209.1092,208.0244,208.0244,323190.0
2022-08-05 11:30:00,212.85,213.32,212.15,212.76,153356.0,208.0146,208.474,207.3306,207.9267,153356.0
2022-08-05 12:00:00,212.78,213.89,212.75,213.89,128337.0,207.9462,209.031,207.9169,209.031,128337.0
2022-08-05 12:30:00,213.86,214.47,213.41,214.22,146966.0,209.0017,209.5978,208.5619,209.3535,146966.0
2022-08-05 13:00:00,214.25,214.58,214.08,214.22,143315.0,209.3828,209.7053,209.2167,209.3535,143315.0
2022-08-05 13:30:00,214.21,214.75,214.2,214.42,119118.0,209.3438,209.8715,209.334,209.549,119118.0
2022-08-05 14:00:00,214.4,214.56,213.83,213.84,151053.0,209.5294,209.6858,208.9724,208.9822,151053.0
2022-08-05 14:30:00,213.8,214.63,213.65,214.44,162452.0,208.9431,209.7542,208.7965,209.5685,162452.0
2022-08-05 15:00:00,214.43,214.99,214.37,214.74,219370.0,209.5588,210.106,209.5001,209.8617,219370.0
2022-08-05 15:30:00,214.71,215.95,214.57,215.83,848962.0,209.8324,211.0442,209.6956,210.927,848962.0
2022-08-08 09:30:00,215.23,216.63,214.65,215.37,377963.0,210.3406,211.7088,209.7738,210.4774,377963.0
2022-08-08 10:00:00,215.39,215.56,214.14,214.39,147624.0,210.4969,210.6631,209.2753,209.5197,147624.0
2022-08-08 10:30:00,214.45,214.96,214.26,214.45,150744.0,209.5783,210.0767,209.3926,209.5783,150744.0
2022-08-08 11:00:00,214.48,214.63,212.97,213.03,154957.0,209.6076,209.7542,208.1319,208.1906,154957.0
2022-08-08 11:30:00,213.01,213.62,212.23,213.5,171279.0,208.171,208.7672,207.4087,208.6499,171279.0
2022-08-08 12:00:00,213.49,213.7,212.54,212.58,141915.0,208.6401,208.8453,207.7117,207.7508,141915.0
2022-08-08 12:30:00,212.59,213.64,212.52,213.42,153655.0,207.7606,208.7867,207.6921,208.5717,153655.0
2022-08-08 13:00:00,213.38,213.59,212.95,212.95,90015.0,208.5326,208.7378,208.1124,208.1124,90015.0
2022-08-08 13:30:00,212.94,213.23,212.61,213.16,68297.0,208.1026,208.386,207.7801,208.3176,68297.0
2022-08-08 14:00:00,213.16,213.16,212.4,212.59,85569.0,208.3176,208.3176,207.5749,207.7606,85569.0
2022-08-08 14:30:00,212.6,212.75,212.04,212.52,200128.0,207.7703,207.9169,207.223,207.6921,200128.0
2022-08-08 15:00:00,212.55,213.17,212.48,213.13,110598.0,207.7215,208.3274,207.6531,208.2883,110598.0
2022-08-08 15:30:00,213.11,213.74,212.89,213.26,313465.0,208.2687,208.8844,208.0537,208.4153,313465.0
2022-08-09 09:30:00,212.0,213.45,211.44,211.8,445763.0,207.184,208.601,206.6367,206.9885,445763.0
2022-08-09 10:00:00,211.74,212.96,211.62,212.28,172909.0,206.9299,208.1221,206.8126,207.4576,172909.0
2022-08-09 10:30:00,212.27,212.6,211.97,212.33,135528.0,207.4478,207.7703,207.1546,207.5065,135528.0
2022-08-09 11:00:00,212.35,212.66,211.83,212.45,217068.0,207.526,207.829,207.0178,207.6237,217068.0
2022-08-09 11:30:00,212.45,212.46,212.02,212.13,83880.0,207.6237,207.6335,207.2035,207.311,83880.0
2022-08-09 12:00:00,212.2,212.26,211.43,211.43,128264.0,207.3794,207.4381,206.6269,206.6269,128264.0
2022-08-09 12:30:00,211.4,211.52,210.96,211.36,104604.0,206.5976,206.7149,206.1676,206.5585,104604.0
2022-08-09 13:00:00,211.43,211.48,210.42,210.56,143862.0,206.6269,206.6758,205.6399,205.7767,143862.0
2022-08-09 13:30:00,210.61,210.92,210.29,210.86,163081.0,205.8255,206.1285,205.5128,206.0699,163081.0
2022-08-09 14:00:00,210.87,211.06,210.15,210.26,179643.0,206.0796,206.2653,205.376,205.4835,179643.0
2022-08-09 14:30:00,210.21,210.53,210.09,210.43,153856.0,205.4346,205.7474,205.3173,205.6496,153856.0
2022-08-09 15:00:00,210.41,210.64,210.02,210.59,201187.0,205.6301,205.8549,205.2489,205.806,201187.0
2022-08-09 15:30:00,210.6,210.69,209.75,210.28,803740.0,205.8158,205.9037,204.9851,205.503,803740.0
2022-08-10 09:30:00,214.83,214.84,213.13,214.24,379621.0,209.9497,209.9594,208.2883,209.3731,379621.0
2022-08-10 10:00:00,214.24,214.55,213.77,214.2,257656.0,209.3731,209.676,208.9137,209.334,257656.0
2022-08-10 10:30:00,214.22,214.28,213.94,214.07,203254.0,209.3535,209.4122,209.0799,209.2069,203254.0
2022-08-10 11:00:00,214.09,214.26,213.74,213.9,249349.0,209.2265,209.3926,208.8844,209.0408,249349.0
2022-08-10 11:30:00,213.88,214.26,213.87,214.12,144823.0,209.0213,209.3926,209.0115,209.2558,144823.0
2022-08-10 12:00:00,214.13,214.32,213.58,213.74,137463.0,209.2656,209.4513,208.7281,208.8844,137463.0
2022-08-10 12:30:00,213.74,213.77,213.33,213.57,149413.0,208.8844,208.9137,208.4837,208.7183,149413.0
2022-08-10 13:00:00,213.58,213.6,212.52,212.55,142489.0,208.7281,208.7476,207.6921,207.7215,142489.0
2022-08-10 13:30:00,212.61,212.62,211.77,211.97,293244.0,207.7801,207.7899,206.9592,207.1546,293244.0
2022-08-10 14:00:00,211.96,212.24,211.81,211.99,140431.0,207.1449,207.4185,206.9983,207.1742,140431.0
2022-08-10 14:30:00,211.99,212.09,211.48,211.49,137676.0,207.1742,207.2719,206.6758,206.6855,137676.0
2022-08-10 15:00:00,211.46,211.69,211.31,211.65,248202.0,206.6562,206.881,206.5096,206.8419,248202.0
2022-08-10 15:30:00,211.63,212.48,211.54,212.04,728810.0,206.8224,207.6531,206.7344,207.223,728810.0
2022-08-11 09:30:00,213.05,213.5,211.76,212.14,629186.0,208.58,209.0206,207.3171,207.6891,629186.0
2022-08-11 10:00:00,212.12,212.56,211.5,211.52,445560.0,207.6695,208.1003,207.0625,207.0821,445560.0
2022-08-11 10:30:00,211.57,212.4,210.94,212.24,510053.0,207.1311,207.9436,206.5143,207.787,510053.0
2022-08-11 11:00:00,212.24,212.34,210.59,211.0,435262.0,207.787,207.8849,206.1716,206.573,435262.0
2022-08-11 11:30:00,210.98,212.02,210.93,211.8,288158.0,206.5534,207.5716,206.5045,207.3562,288158.0
2022-08-11 12:00:00,211.78,212.5,211.66,212.35,290486.0,207.3367,208.0415,207.2192,207.8947,290486.0
2022-08-11 12:30:00,212.37,212.67,212.21,212.52,205999.0,207.9143,208.208,207.7576,208.0611,205999.0
2022-08-11 13:00:00,212.52,213.05,212.47,212.6,150645.0,208.0611,208.58,208.0122,208.1394,150645.0
2022-08-11 13:30:00,212.59,212.63,212.2,212.35,128957.0,208.1297,208.1688,207.7478,207.8947,128957.0
2022-08-11 14:00:00,212.35,212.41,212.02,212.34,101424.0,207.8947,207.9534,207.5716,207.8849,101424.0
2022-08-11 14:30:00,212.36,212.41,211.35,211.61,172381.0,207.9045,207.9534,206.9157,207.1702,172381.0
2022-08-11 15:00:00,211.65,211.67,210.99,211.28,199791.0,207.2094,207.229,206.5632,206.8471,199791.0
2022-08-11 15:30:00,211.3,211.45,210.85,211.22,537895.0,206.8667,207.0136,206.4262,206.7884,537895.0
2022-08-12 09:30:00,213.0,213.22,211.51,212.27,260226.0,208.5311,208.7464,207.0723,207.8164,260226.0
2022-08-12 10:00:00,212.23,212.24,211.15,211.54,332362.0,207.7772,207.787,206.7199,207.1017,332362.0
2022-08-12 10:30:00,211.56,211.7,210.59,210.81,244975.0,207.1213,207.2583,206.1716,206.387,244975.0
2022-08-12 11:00:00,210.82,211.34,210.1,211.05,307102.0,206.3968,206.9059,205.6919,206.622,307102.0
2022-08-12 11:30:00,211.09,211.46,210.68,210.68,189188.0,206.6611,207.0234,206.2597,206.2597,189188.0
2022-08-12 12:00:00,210.69,211.17,210.5,210.61,283083.0,206.2695,206.7395,206.0835,206.1912,283083.0
2022-08-12 12:30:00,210.61,211.27,210.14,211.15,427743.0,206.1912,206.8374,205.7311,206.7199,427743.0
2022-08-12 13:00:00,211.13,211.52,210.91,211.45,165077.0,206.7003,207.0821,206.4849,207.0136,165077.0
2022-08-12 13:30:00,211.45,212.11,211.24,212.04,162579.0,207.0136,207.6597,206.808,207.5912,162579.0
2022-08-12 14:00:00,212.04,212.31,211.93,211.95,212291.0,207.5912,207.8555,207.4835,207.5031,212291.0
2022-08-12 14:30:00,211.95,212.41,211.78,211.83,228527.0,207.5031,207.9534,207.3367,207.3856,228527.0
2022-08-12 15:00:00,211.83,212.08,211.7,211.77,272412.0,207.3856,207.6304,207.2583,207.3269,272412.0
2022-08-12 15:30:00,211.78,211.8,210.77,211.34,808705.0,207.3367,207.3562,206.3478,206.9059,808705.0
2022-08-15 09:30:00,210.37,214.64,210.37,214.38,441646.0,205.9562,210.1366,205.9562,209.8821,441646.0
2022-08-15 10:00:00,214.32,215.09,213.73,214.45,223054.0,209.8234,210.5772,209.2457,209.9506,223054.0
2022-08-15 10:30:00,214.42,215.0,213.5,213.69,170770.0,209.9213,210.4891,209.0206,209.2066,170770.0
2022-08-15 11:00:00,213.67,213.92,213.43,213.84,121860.0,209.187,209.4318,208.952,209.3534,121860.0
2022-08-15 11:30:00,213.91,215.19,213.76,215.06,150778.0,209.422,210.6751,209.2751,210.5478,150778.0
2022-08-15 12:00:00,215.08,216.1,215.04,216.07,189776.0,210.5674,211.566,210.5283,211.5366,189776.0
2022-08-15 12:30:00,216.09,216.59,215.83,216.26,183093.0,211.5562,212.0457,211.3017,211.7227,183093.0
2022-08-15 13:00:00,216.3,216.33,215.79,216.22,106327.0,211.7618,211.7912,211.2625,211.6835,106327.0
2022-08-15 13:30:00,216.23,216.46,215.98,216.34,178196.0,211.6933,211.9185,211.4485,211.801,178196.0
2022-08-15 14:00:00,216.34,216.57,216.06,216.23,231434.0,211.801,212.0262,211.5269,211.6933,231434.0
2022-08-15 14:30:00,216.23,216.43,215.95,216.25,218772.0,211.6933,211.8891,211.4192,211.7129,218772.0
2022-08-15 15:00:00,216.26,216.5,215.89,216.48,218362.0,211.7227,211.9576,211.3604,211.938,218362.0
2022-08-15 15:30:00,216.49,216.74,216.11,216.46,589847.0,211.9478,212.1926,211.5758,211.9185,589847.0
2022-08-16 09:30:00,214.55,215.66,212.13,213.72,919999.0,210.0485,211.1352,207.6793,209.2359,919999.0
2022-08-16 10:00:00,213.72,214.91,213.09,213.56,313537.0,209.2359,210.401,208.6192,209.0793,313537.0
2022-08-16 10:30:00,213.56,214.07,213.14,213.55,189532.0,209.0793,209.5786,208.6681,209.0695,189532.0
2022-08-16 11:00:00,213.57,215.0,213.53,214.87,202744.0,209.0891,210.4891,209.0499,210.3618,202744.0
2022-08-16 11:30:00,214.87,215.5,214.76,215.2,220132.0,210.3618,210.9786,210.2541,210.6849,220132.0
2022-08-16 12:00:00,215.18,215.48,215.11,215.13,144989.0,210.6653,210.959,210.5968,210.6164,144989.0
2022-08-16 12:30:00,215.11,215.33,214.84,215.21,124801.0,210.5968,210.8122,210.3325,210.6947,124801.0
2022-08-16 13:00:00,215.16,215.97,215.04,215.76,155012.0,210.6457,211.4387,210.5283,211.2331,155012.0
2022-08-16 13:30:00,215.77,216.28,215.74,216.18,173113.0,211.2429,211.7422,211.2136,211.6443,173113.0
2022-08-16 14:00:00,216.2,216.84,216.06,216.61,200527.0,211.6639,212.2905,211.5269,212.0653,200527.0
2022-08-16 14:30:00,216.62,216.63,215.22,216.16,194964.0,212.0751,212.0849,210.7045,211.6248,194964.0
2022-08-16 15:00:00,216.14,216.43,215.93,216.31,202783.0,211.6052,211.8891,211.3996,211.7716,202783.0
2022-08-16 15:30:00,216.3,217.61,216.28,217.16,949872.0,211.7618,213.0443,211.7422,212.6038,949872.0
2022-08-17 09:30:00,215.0,216.18,214.78,215.4,431354.0,210.4891,211.6443,210.2737,210.8807,431354.0
2022-08-17 10:00:00,215.42,215.72,214.29,214.29,197878.0,210.9003,211.194,209.794,209.794,197878.0
2022-08-17 10:30:00,214.3,214.33,213.34,213.55,209235.0,209.8038,209.8332,208.8639,209.0695,209235.0
2022-08-17 11:00:00,213.55,213.95,213.45,213.78,126460.0,209.0695,209.4611,208.9716,209.2947,126460.0
2022-08-17 11:30:00,213.81,213.92,212.91,213.2,158938.0,209.3241,209.4318,208.4429,208.7269,158938.0
2022-08-17 12:00:00,213.17,213.64,212.97,213.33,147289.0,208.6975,209.1576,208.5017,208.8541,147289.0
2022-08-17 12:30:00,213.34,213.44,213.07,213.22,124192.0,208.8639,208.9618,208.5996,208.7464,124192.0
2022-08-17 13:00:00,213.23,213.24,212.75,213.13,112129.0,208.7562,208.766,208.2863,208.6583,112129.0
2022-08-17 13:30:00,213.13,213.72,213.0,213.67,121242.0,208.6583,209.2359,208.5311,209.187,121242.0
2022-08-17 14:00:00,213.67,215.01,213.64,214.77,230511.0,209.187,210.4989,209.1576,210.2639,230511.0
2022-08-17 14:30:00,214.82,215.16,214.31,214.33,213010.0,210.3129,210.6457,209.8136,209.8332,213010.0
2022-08-17 15:00:00,214.33,214.76,213.73,214.63,200263.0,209.8332,210.2541,209.2457,210.1269,200263.0
2022-08-17 15:30:00,214.63,214.86,214.33,214.52,393621.0,210.1269,210.352,209.8332,210.0192,393621.0
2022-08-18 09:30:00,213.87,215.0,212.43,213.08,349209.0,209.3828,210.4891,207.973,208.6094,349209.0
2022-08-18 10:00:00,213.04,214.16,212.86,214.03,267486.0,208.5702,209.6667,208.394,209.5394,267486.0
2022-08-18 10:30:00,214.0,214.57,213.51,214.55,273754.0,209.5101,210.0681,209.0304,210.0485,273754.0
2022-08-18 11:00:00,214.57,215.29,214.34,215.15,185518.0,210.0681,210.773,209.8429,210.6359,185518.0
2022-08-18 11:30:00,215.16,215.65,214.99,215.32,128726.0,210.6457,211.1255,210.4793,210.8024,128726.0
2022-08-18 12:00:00,215.3,215.49,214.36,214.45,201354.0,210.7828,210.9688,209.8625,209.9506,201354.0
2022-08-18 12:30:00,214.46,215.02,214.35,214.57,134436.0,209.9604,210.5087,209.8527,210.0681,134436.0
2022-08-18 13:00:00,214.6,215.33,214.59,215.11,148529.0,210.0975,210.8122,210.0877,210.5968,148529.0
2022-08-18 13:30:00,215.12,215.19,214.82,214.96,113694.0,210.6066,210.6751,210.3129,210.4499,113694.0
2022-08-18 14:00:00,214.99,215.23,214.78,215.17,96011.0,210.4793,210.7143,210.2737,210.6555,96011.0
2022-08-18 14:30:00,215.19,215.6,214.92,215.49,108837.0,210.6751,211.0765,210.4108,210.9688,108837.0
2022-08-18 15:00:00,215.48,215.91,215.39,215.83,188247.0,210.959,211.38,210.8709,211.3017,188247.0
2022-08-18 15:30:00,215.81,216.0,214.89,215.32,525858.0,211.2821,211.4681,210.3814,210.8024,525858.0
2022-08-19 09:30:00,214.11,215.23,212.96,213.46,600304.0,209.6178,210.7143,208.4919,208.9814,600304.0
2022-08-19 10:00:00,213.46,213.94,212.91,213.26,171756.0,208.9814,209.4513,208.4429,208.7856,171756.0
2022-08-19 10:30:00,213.23,213.51,212.62,212.86,158113.0,208.7562,209.0304,208.159,208.394,158113.0
2022-08-19 11:00:00,212.87,213.36,212.39,212.54,205423.0,208.4038,208.8835,207.9339,208.0807,205423.0
2022-08-19 11:30:00,212.56,213.5,212.47,213.18,117663.0,208.1003,209.0206,208.0122,208.7073,117663.0
2022-08-19 12:00:00,213.15,213.47,212.85,213.35,113266.0,208.6779,208.9912,208.3842,208.8737,113266.0
2022-08-19 12:30:00,213.31,214.0,213.12,213.78,121272.0,208.8346,209.5101,208.6485,209.2947,121272.0
2022-08-19 13:00:00,213.81,213.87,213.5,213.64,115160.0,209.3241,209.3828,209.0206,209.1576,115160.0
2022-08-19 13:30:00,213.64,213.67,213.24,213.58,121838.0,209.1576,209.187,208.766,209.0989,121838.0
2022-08-19 14:00:00,213.55,213.56,213.13,213.3,62134.0,209.0695,209.0793,208.6583,208.8248,62134.0
2022-08-19 14:30:00,213.31,213.32,212.76,212.91,75815.0,208.8346,208.8443,208.2961,208.4429,75815.0
2022-08-19 15:00:00,212.9,213.41,212.47,213.3,113929.0,208.4332,208.9325,208.0122,208.8248,113929.0
2022-08-19 15:30:00,213.3,213.34,212.59,212.8,379722.0,208.8248,208.8639,208.1297,208.3353,379722.0
2022-08-22 09:30:00,209.94,211.25,209.3,210.74,345149.0,205.5353,206.8178,204.9087,206.3185,345149.0
2022-08-22 10:00:00,210.7,210.78,209.81,210.26,193418.0,206.2793,206.3576,205.408,205.8485,193418.0
2022-08-22 10:30:00,210.23,210.38,209.57,209.71,121501.0,205.8192,205.966,205.173,205.3101,121501.0
2022-08-22 11:00:00,209.73,210.22,209.5,209.68,173854.0,205.3297,205.8094,205.1045,205.2807,173854.0
2022-08-22 11:30:00,209.69,210.88,209.65,210.68,110874.0,205.2905,206.4555,205.2513,206.2597,110874.0
2022-08-22 12:00:00,210.66,210.66,209.97,210.12,113772.0,206.2402,206.2402,205.5646,205.7115,113772.0
2022-08-22 12:30:00,210.17,210.6,210.08,210.41,57828.0,205.7604,206.1814,205.6723,205.9954,57828.0
2022-08-22 13:00:00,210.47,210.5,209.99,210.04,73009.0,206.0541,206.0835,205.5842,205.6332,73009.0
2022-08-22 13:30:00,210.04,210.07,209.32,209.4,80900.0,205.6332,205.6625,204.9283,205.0066,80900.0
2022-08-22 14:00:00,209.38,209.47,208.85,208.94,104872.0,204.987,205.0751,204.4681,204.5562,104872.0
2022-08-22 14:30:00,208.92,208.99,208.29,208.53,147933.0,204.5367,204.6052,203.9199,204.1548,147933.0
2022-08-22 15:00:00,208.53,209.33,208.53,208.9,144911.0,204.1548,204.9381,204.1548,204.5171,144911.0
2022-08-22 15:30:00,208.91,208.97,208.2,208.66,563698.0,204.5269,204.5856,203.8318,204.2821,563698.0
2022-08-23 09:30:00,208.0,209.14,207.79,208.72,264655.0,203.636,204.752,203.4304,204.3409,264655.0
2022-08-23 10:00:00,208.67,209.3,208.25,208.62,124478.0,204.2919,204.9087,203.8807,204.243,124478.0
2022-08-23 10:30:00,208.58,209.02,207.9,207.95,169832.0,204.2038,204.6346,203.5381,203.587,169832.0
2022-08-23 11:00:00,207.92,208.12,207.37,207.53,129525.0,203.5576,203.7534,203.0192,203.1758,129525.0
2022-08-23 11:30:00,207.56,207.99,207.5,207.73,101501.0,203.2052,203.6262,203.1465,203.3716,101501.0
2022-08-23 12:00:00,207.7,207.75,206.69,206.82,99035.0,203.3423,203.3912,202.3534,202.4807,99035.0
2022-08-23 12:30:00,206.81,207.74,206.8,207.68,81936.0,202.4709,203.3814,202.4611,203.3227,81936.0
2022-08-23 13:00:00,207.65,207.99,207.46,207.94,107586.0,203.2933,203.6262,203.1073,203.5772,107586.0
2022-08-23 13:30:00,207.96,208.03,206.98,207.14,120374.0,203.5968,203.6653,202.6374,202.794,120374.0
2022-08-23 14:00:00,207.12,207.51,207.0,207.29,106685.0,202.7744,203.1562,202.6569,202.9409,106685.0
2022-08-23 14:30:00,207.27,207.35,206.77,206.93,99667.0,202.9213,202.9996,202.4318,202.5884,99667.0
2022-08-23 15:00:00,206.95,207.19,206.77,207.15,135646.0,202.608,202.843,202.4318,202.8038,135646.0
2022-08-23 15:30:00,207.14,207.25,206.53,206.81,337027.0,202.794,202.9017,202.1968,202.4709,337027.0
2022-08-24 09:30:00,206.63,206.93,205.67,206.56,340735.0,202.2947,202.5884,201.3548,202.2262,340735.0
2022-08-24 10:00:00,206.61,207.5,206.29,207.22,221008.0,202.2751,203.1465,201.9618,202.8723,221008.0
2022-08-24 10:30:00,207.26,207.42,206.71,207.04,110167.0,202.9115,203.0681,202.373,202.6961,110167.0
2022-08-24 11:00:00,207.05,208.03,207.05,207.79,116135.0,202.7059,203.6653,202.7059,203.4304,116135.0
2022-08-24 11:30:00,207.82,208.13,207.55,207.84,90414.0,203.4597,203.7632,203.1954,203.4793,90414.0
2022-08-24 12:00:00,207.85,208.35,207.81,208.07,154120.0,203.4891,203.9786,203.4499,203.7045,154120.0
2022-08-24 12:30:00,208.06,208.06,207.2,207.44,115713.0,203.6947,203.6947,202.8527,203.0877,115713.0
2022-08-24 13:00:00,207.48,207.6,207.11,207.14,125238.0,203.1269,203.2444,202.7646,202.794,125238.0
2022-08-24 13:30:00,207.13,207.35,206.81,206.99,114538.0,202.7842,202.9996,202.4709,202.6472,114538.0
2022-08-24 14:00:00,206.96,207.02,206.53,206.7,98838.0,202.6178,202.6765,202.1968,202.3632,98838.0
2022-08-24 14:30:00,206.71,206.75,206.27,206.69,126747.0,202.373,202.4122,201.9423,202.3534,126747.0
2022-08-24 15:00:00,206.7,207.17,206.64,207.06,154063.0,202.3632,202.8234,202.3045,202.7157,154063.0
2022-08-24 15:30:00,207.05,207.5,206.38,206.74,425376.0,202.7059,203.1465,202.0499,202.4024,425376.0
2022-08-25 09:30:00,207.39,208.58,206.5,208.51,404229.0,203.0388,204.2038,202.1674,204.1353,404229.0
2022-08-25 10:00:00,208.47,208.8,208.15,208.69,229815.0,204.0961,204.4192,203.7828,204.3115,229815.0
2022-08-25 10:30:00,208.72,208.87,208.51,208.59,151877.0,204.3409,204.4877,204.1353,204.2136,151877.0
2022-08-25 11:00:00,208.58,208.74,207.61,208.04,253114.0,204.2038,204.3604,203.2541,203.6751,253114.0
2022-08-25 11:30:00,208.0,208.31,207.82,208.27,107356.0,203.636,203.9395,203.4597,203.9003,107356.0
2022-08-25 12:00:00,208.3,208.36,207.89,208.35,211091.0,203.9297,203.9884,203.5283,203.9786,211091.0
2022-08-25 12:30:00,208.35,208.37,207.85,208.0,182134.0,203.9786,203.9982,203.4891,203.636,182134.0
2022-08-25 13:00:00,208.01,208.22,207.74,208.04,121362.0,203.6458,203.8513,203.3814,203.6751,121362.0
2022-08-25 13:30:00,208.05,209.39,207.97,209.32,225702.0,203.6849,204.9968,203.6066,204.9283,225702.0
2022-08-25 14:00:00,209.33,209.41,208.71,208.91,140176.0,204.9381,205.0164,204.3311,204.5269,140176.0
2022-08-25 14:30:00,208.9,208.95,208.43,208.75,115861.0,204.5171,204.566,204.0569,204.3702,115861.0
2022-08-25 15:00:00,208.75,209.13,208.53,209.09,140641.0,204.3702,204.7423,204.1548,204.7031,140641.0
2022-08-25 15:30:00,209.1,209.91,208.78,209.91,387518.0,204.7129,205.5059,204.3996,205.5059,387518.0
2022-08-26 09:30:00,209.77,210.26,208.99,209.63,315639.0,205.3688,205.8485,204.6052,205.2318,315639.0
2022-08-26 10:00:00,209.63,209.71,206.82,206.99,352194.0,205.2318,205.3101,202.4807,202.6472,352194.0
2022-08-26 10:30:00,207.0,207.0,205.55,205.91,268568.0,202.6569,202.6569,201.2374,201.5898,268568.0
2022-08-26 11:00:00,205.89,205.92,204.51,205.34,260256.0,201.5702,201.5996,200.2192,201.0318,260256.0
2022-08-26 11:30:00,205.39,205.74,204.91,205.44,170975.0,201.0807,201.4234,200.6108,201.1297,170975.0
2022-08-26 12:00:00,205.44,205.44,204.3,204.62,113809.0,201.1297,201.1297,200.0136,200.3269,113809.0
2022-08-26 12:30:00,204.67,204.98,204.38,204.73,108615.0,200.3758,200.6793,200.0919,200.4346,108615.0
2022-08-26 13:00:00,204.71,204.85,204.27,204.57,104870.0,200.415,200.5521,199.9842,200.2779,104870.0
2022-08-26 13:30:00,204.58,204.58,203.93,204.22,106004.0,200.2877,200.2877,199.6514,199.9353,106004.0
2022-08-26 14:00:00,204.2,204.29,203.58,203.88,155295.0,199.9157,200.0038,199.3087,199.6024,155295.0
2022-08-26 14:30:00,203.9,204.1,203.39,203.4,165385.0,199.622,199.8178,199.1227,199.1325,165385.0
2022-08-26 15:00:00,203.42,203.76,203.12,203.29,213844.0,199.1521,199.4849,198.8583,199.0248,213844.0
2022-08-26 15:30:00,203.26,203.38,202.7,202.86,676707.0,198.9954,199.1129,198.4472,198.6038,676707.0
2022-08-29 09:30:00,201.25,202.87,200.62,202.17,402689.0,197.0276,198.6136,196.4108,197.9283,402689.0
2022-08-29 10:00:00,202.2,203.71,202.01,203.07,221666.0,197.9577,199.436,197.7716,198.8094,221666.0
2022-08-29 10:30:00,203.06,203.41,201.88,202.0,143926.0,198.7996,199.1423,197.6444,197.7618,143926.0
2022-08-29 11:00:00,201.99,202.78,201.99,202.37,162510.0,197.7521,198.5255,197.7521,198.1241,162510.0
2022-08-29 11:30:00,202.35,202.77,201.86,202.76,152937.0,198.1045,198.5157,197.6248,198.5059,152937.0
2022-08-29 12:00:00,202.89,203.33,202.78,202.93,97105.0,198.6332,199.0639,198.5255,198.6723,97105.0
2022-08-29 12:30:00,202.89,203.59,202.54,203.27,76452.0,198.6332,199.3185,198.2905,199.0052,76452.0
2022-08-29 13:00:00,203.29,203.56,202.9,203.1,109063.0,199.0248,199.2891,198.643,198.8388,109063.0
2022-08-29 13:30:00,203.11,203.95,203.09,203.39,153834.0,198.8486,199.6709,198.829,199.1227,153834.0
2022-08-29 14:00:00,203.39,203.62,202.98,203.1,145797.0,199.1227,199.3479,198.7213,198.8388,145797.0
2022-08-29 14:30:00,203.08,203.7,203.05,203.51,107181.0,198.8192,199.4262,198.7898,199.2402,107181.0
2022-08-29 15:00:00,203.53,203.96,203.19,203.25,125349.0,199.2597,199.6807,198.9269,198.9856,125349.0
2022-08-29 15:30:00,203.23,203.5,202.25,202.4,432190.0,198.966,199.2304,198.0066,198.1535,432190.0
2022-08-30 09:30:00,203.92,204.41,202.84,203.48,263471.0,199.6416,200.1213,198.5842,199.2108,263471.0
2022-08-30 10:00:00,203.53,203.63,202.31,202.31,190053.0,199.2597,199.3576,198.0653,198.0653,190053.0
2022-08-30 10:30:00,202.3,202.33,200.94,201.75,182404.0,198.0556,198.0849,196.7241,197.5171,182404.0
2022-08-30 11:00:00,201.74,202.09,201.42,201.66,135275.0,197.5073,197.85,197.194,197.429,135275.0
2022-08-30 11:30:00,201.67,202.22,201.23,201.79,104426.0,197.4388,197.9772,197.008,197.5563,104426.0
2022-08-30 12:00:00,201.75,202.3,201.52,201.78,62583.0,197.5171,198.0556,197.2919,197.5465,62583.0
2022-08-30 12:30:00,201.79,202.03,201.22,201.82,85838.0,197.5563,197.7912,196.9982,197.5856,85838.0
2022-08-30 13:00:00,201.81,202.08,200.93,201.06,129600.0,197.5758,197.8402,196.7143,196.8416,129600.0
2022-08-30 13:30:00,201.07,201.35,200.21,201.11,170960.0,196.8514,197.1255,196.0094,196.8905,170960.0
2022-08-30 14:00:00,201.08,201.46,200.82,200.92,89159.0,196.8611,197.2332,196.6066,196.7045,89159.0
2022-08-30 14:30:00,200.91,201.44,200.85,201.13,133514.0,196.6947,197.2136,196.636,196.9101,133514.0
2022-08-30 15:00:00,201.13,201.89,201.09,201.52,133766.0,196.9101,197.6542,196.8709,197.2919,133766.0
2022-08-30 15:30:00,201.56,201.98,200.85,201.36,366086.0,197.3311,197.7423,196.636,197.1353,366086.0
2022-08-31 09:30:00,201.0,203.17,200.69,202.07,431872.0,196.7828,198.9073,196.4793,197.8304,431872.0
2022-08-31 10:00:00,202.15,202.17,200.8,201.08,187536.0,197.9087,197.9283,196.587,196.8611,187536.0
2022-08-31 10:30:00,201.05,201.81,200.93,201.27,192811.0,196.8318,197.5758,196.7143,197.0472,192811.0
2022-08-31 11:00:00,201.29,201.36,200.58,200.75,132570.0,197.0667,197.1353,196.3716,196.5381,132570.0
2022-08-31 11:30:00,200.73,201.31,200.5,201.15,203427.0,196.5185,197.0863,196.2933,196.9297,203427.0
2022-08-31 12:00:00,201.18,201.34,200.72,200.99,110057.0,196.9591,197.1157,196.5087,196.773,110057.0
2022-08-31 12:30:00,201.03,201.39,200.7,200.84,119447.0,196.8122,197.1646,196.4891,196.6262,119447.0
2022-08-31 13:00:00,200.85,201.04,199.9,200.21,162037.0,196.636,196.822,195.7059,196.0094,162037.0
2022-08-31 13:30:00,200.25,200.31,199.2,199.73,203414.0,196.0486,196.1073,195.0206,195.5395,203414.0
2022-08-31 14:00:00,199.74,200.13,199.47,199.72,122635.0,195.5493,195.9311,195.2849,195.5297,122635.0
2022-08-31 14:30:00,199.71,199.71,198.92,199.31,191532.0,195.5199,195.5199,194.7465,195.1283,191532.0
2022-08-31 15:00:00,199.31,200.07,199.16,199.42,161706.0,195.1283,195.8723,194.9814,195.236,161706.0
2022-08-31 15:30:00,199.41,200.23,198.64,198.66,535484.0,195.2262,196.029,194.4723,194.4919,535484.0
2022-09-01 09:30:00,198.72,199.86,198.45,198.88,649033.0,194.5507,195.6667,194.2863,194.7073,649033.0
2022-09-01 10:00:00,198.84,199.14,197.74,198.38,269362.0,194.6681,194.9619,193.5912,194.2178,269362.0
2022-09-01 10:30:00,198.37,198.55,196.84,196.92,302319.0,194.208,194.3842,192.7101,192.7884,302319.0
2022-09-01 11:00:00,196.93,197.76,196.66,197.1,273954.0,192.7982,193.6108,192.5339,192.9647,273954.0
2022-09-01 11:30:00,197.11,197.9,197.04,197.35,312798.0,192.9744,193.7479,192.9059,193.2094,312798.0
2022-09-01 12:00:00,197.3,197.97,197.3,197.8,143186.0,193.1605,193.8164,193.1605,193.65,143186.0
2022-09-01 12:30:00,197.79,198.05,197.32,197.59,100061.0,193.6402,193.8947,193.18,193.4444,100061.0
2022-09-01 13:00:00,197.6,198.65,197.53,198.52,134719.0,193.4542,194.4821,193.3856,194.3549,134719.0
2022-09-01 13:30:00,198.53,198.55,197.63,197.73,108157.0,194.3647,194.3842,193.4835,193.5814,108157.0
2022-09-01 14:00:00,197.77,198.89,197.58,198.78,146782.0,193.6206,194.7171,193.4346,194.6094,146782.0
2022-09-01 14:30:00,198.76,199.41,198.59,199.34,160344.0,194.5898,195.2262,194.4234,195.1577,160344.0
2022-09-01 15:00:00,199.34,199.94,199.2,199.26,175166.0,195.1577,195.7451,195.0206,195.0793,175166.0
2022-09-01 15:30:00,199.25,200.43,198.98,200.19,513793.0,195.0695,196.2248,194.8052,195.9898,513793.0
2022-09-02 09:30:00,202.44,202.48,199.89,199.96,337025.0,198.1926,198.2318,195.6961,195.7646,337025.0
2022-09-02 10:00:00,199.96,201.28,199.68,201.28,195758.0,195.7646,197.057,195.4905,197.057,195758.0
2022-09-02 10:30:00,201.27,202.01,200.91,201.41,190239.0,197.0472,197.7716,196.6947,197.1842,190239.0
2022-09-02 11:00:00,201.41,201.84,201.25,201.47,99752.0,197.1842,197.6052,197.0276,197.243,99752.0
2022-09-02 11:30:00,201.45,201.84,201.1,201.48,157343.0,197.2234,197.6052,196.8807,197.2528,157343.0
2022-09-02 12:00:00,201.52,201.55,199.66,199.78,187969.0,197.2919,197.3213,195.4709,195.5884,187969.0
2022-09-02 12:30:00,199.73,199.81,198.56,199.08,146116.0,195.5395,195.6178,194.394,194.9031,146116.0
2022-09-02 13:00:00,199.05,199.26,198.22,198.45,149921.0,194.8737,195.0793,194.0612,194.2863,149921.0
2022-09-02 13:30:00,198.41,198.71,197.65,197.84,159996.0,194.2472,194.5409,193.5031,193.6891,159996.0
2022-09-02 14:00:00,197.8,198.61,197.78,198.52,110879.0,193.65,194.443,193.6304,194.3549,110879.0
2022-09-02 14:30:00,198.52,198.74,197.85,197.97,118315.0,194.3549,194.5702,193.6989,193.8164,118315.0
2022-09-02 15:00:00,197.92,198.66,197.63,197.97,137580.0,193.7674,194.4919,193.4835,193.8164,137580.0
2022-09-02 15:30:00,197.95,197.99,196.85,197.9,416251.0,193.7968,193.836,192.7199,193.7479,416251.0
2022-09-06 09:30:00,197.9,199.19,197.11,198.0,364589.0,193.7479,195.0108,192.9744,193.8458,364589.0
2022-09-06 10:00:00,197.95,198.15,196.4,197.95,350863.0,193.7968,193.9926,192.2793,193.7968,350863.0
2022-09-06 10:30:00,197.95,199.63,197.61,199.45,209053.0,193.7968,195.4416,193.464,195.2653,209053.0
2022-09-06 11:00:00,199.43,200.04,198.93,199.12,210118.0,195.2458,195.843,194.7563,194.9423,210118.0
2022-09-06 11:30:00,199.07,199.99,198.96,199.59,150018.0,194.8933,195.794,194.7856,195.4024,150018.0
2022-09-06 12:00:00,199.61,199.78,198.27,198.56,105825.0,195.422,195.5884,194.1101,194.394,105825.0
2022-09-06 12:30:00,198.53,199.12,198.43,198.97,91616.0,194.3647,194.9423,194.2667,194.7954,91616.0
2022-09-06 13:00:00,198.95,198.99,197.67,198.36,133471.0,194.7758,194.815,193.5227,194.1982,133471.0
2022-09-06 13:30:00,198.33,198.83,197.99,198.7,114238.0,194.1688,194.6584,193.836,194.5311,114238.0
2022-09-06 14:00:00,198.67,199.17,198.52,198.81,123225.0,194.5017,194.9912,194.3549,194.6388,123225.0
2022-09-06 14:30:00,198.85,198.97,198.35,198.56,126218.0,194.6779,194.7954,194.1884,194.394,126218.0
2022-09-06 15:00:00,198.59,199.08,198.26,198.77,140436.0,194.4234,194.9031,194.1003,194.5996,140436.0
2022-09-06 15:30:00,198.72,199.01,198.09,198.67,525473.0,194.5507,194.8346,193.9339,194.5017,525473.0
2022-09-07 09:30:00,198.71,199.46,198.45,198.6,222386.0,194.5409,195.2751,194.2863,194.4332,222386.0
2022-09-07 10:00:00,198.64,198.64,197.22,198.04,200518.0,194.4723,194.4723,193.0821,193.8849,200518.0
2022-09-07 10:30:00,198.15,198.56,197.45,197.79,135194.0,193.9926,194.394,193.3073,193.6402,135194.0
2022-09-07 11:00:00,197.74,198.85,197.47,198.46,174882.0,193.5912,194.6779,193.3269,194.2961,174882.0
2022-09-07 11:30:00,198.56,198.98,198.38,198.65,171186.0,194.394,194.8052,194.2178,194.4821,171186.0
2022-09-07 12:00:00,198.66,198.98,198.27,198.51,133575.0,194.4919,194.8052,194.1101,194.3451,133575.0
2022-09-07 12:30:00,198.51,199.53,198.37,199.18,166901.0,194.3451,195.3437,194.208,195.001,166901.0
2022-09-07 13:00:00,199.19,199.61,199.09,199.16,126864.0,195.0108,195.422,194.9129,194.9814,126864.0
2022-09-07 13:30:00,199.22,200.19,199.16,200.03,159889.0,195.0402,195.9898,194.9814,195.8332,159889.0
2022-09-07 14:00:00,200.04,200.68,199.87,200.34,137813.0,195.843,196.4695,195.6765,196.1367,137813.0
2022-09-07 14:30:00,200.37,200.86,200.27,200.75,122636.0,196.166,196.6458,196.0681,196.5381,122636.0
2022-09-07 15:00:00,200.73,201.08,200.47,201.02,134905.0,196.5185,196.8611,196.2639,196.8024,134905.0
2022-09-07 15:30:00,201.03,201.14,200.22,200.43,413761.0,196.8122,196.9199,196.0192,196.2248,413761.0
2022-09-08 09:30:00,197.4,199.24,196.96,198.98,326243.0,193.2584,195.0598,192.8276,194.8052,326243.0
2022-09-08 10:00:00,199.0,200.05,198.22,199.73,171662.0,194.8248,195.8528,194.0612,195.5395,171662.0
2022-09-08 10:30:00,199.71,200.72,199.57,200.57,125507.0,195.5199,196.5087,195.3828,196.3618,125507.0
2022-09-08 11:00:00,200.62,201.11,200.44,200.5,155235.0,196.4108,196.8905,196.2346,196.2933,155235.0
2022-09-08 11:30:00,200.49,200.52,199.6,199.62,175574.0,196.2835,196.3129,195.4122,195.4318,175574.0
2022-09-08 12:00:00,199.64,199.7,197.75,198.5,189092.0,195.4514,195.5101,193.601,194.3353,189092.0
2022-09-08 12:30:00,198.47,199.23,198.43,199.05,152824.0,194.3059,195.05,194.2667,194.8737,152824.0
2022-09-08 13:00:00,199.06,199.91,198.77,199.75,142207.0,194.8835,195.7157,194.5996,195.5591,142207.0
2022-09-08 13:30:00,199.78,200.03,199.15,199.66,145596.0,195.5884,195.8332,194.9716,195.4709,145596.0
2022-09-08 14:00:00,199.68,199.9,199.42,199.79,94296.0,195.4905,195.7059,195.236,195.5982,94296.0
2022-09-08 14:30:00,199.78,200.02,199.28,199.64,155797.0,195.5884,195.8234,195.0989,195.4514,155797.0
2022-09-08 15:00:00,199.62,200.14,199.36,199.91,201247.0,195.4318,195.9409,195.1772,195.7157,201247.0
2022-09-08 15:30:00,199.88,200.84,199.55,200.68,369801.0,195.6863,196.6262,195.3632,196.4695,369801.0
2022-09-09 09:30:00,202.07,202.89,201.35,202.85,369998.0,197.8304,198.6332,197.1255,198.594,369998.0
2022-09-09 10:00:00,202.83,203.75,202.71,203.72,209797.0,198.5744,199.4751,198.4569,199.4458,209797.0
2022-09-09 10:30:00,203.72,205.12,203.72,205.12,318183.0,199.4458,200.8164,199.4458,200.8164,318183.0
2022-09-09 11:00:00,205.14,205.2,204.39,204.73,258423.0,200.836,200.8947,200.1017,200.4346,258423.0
2022-09-09 11:30:00,204.73,205.26,204.57,204.96,160913.0,200.4346,200.9534,200.2779,200.6597,160913.0
2022-09-09 12:00:00,205.0,205.08,204.3,204.52,126170.0,200.6989,200.7772,200.0136,200.229,126170.0
2022-09-09 12:30:00,204.52,205.21,204.36,205.21,141135.0,200.229,200.9045,200.0723,200.9045,141135.0
2022-09-09 13:00:00,205.22,205.62,205.02,205.41,134693.0,200.9143,201.3059,200.7185,201.1003,134693.0
2022-09-09 13:30:00,205.41,206.25,205.39,206.16,196773.0,201.1003,201.9227,201.0807,201.8346,196773.0
2022-09-09 14:00:00,206.14,206.4,205.95,206.28,153298.0,201.815,202.0695,201.629,201.952,153298.0
2022-09-09 14:30:00,206.3,206.32,205.64,205.83,171967.0,201.9716,201.9912,201.3255,201.5115,171967.0
2022-09-09 15:00:00,205.86,206.1,205.54,205.56,156512.0,201.5409,201.7758,201.2276,201.2472,156512.0
2022-09-09 15:30:00,205.56,205.79,205.19,205.21,418949.0,201.2472,201.4723,200.8849,200.9045,418949.0
2022-09-12 09:30:00,206.5,207.14,205.83,206.83,230950.0,202.1674,202.794,201.5115,202.4905,230950.0
2022-09-12 10:00:00,206.84,207.19,206.36,207.0,160139.0,202.5003,202.843,202.0304,202.6569,160139.0
2022-09-12 10:30:00,207.01,207.07,206.18,206.4,155244.0,202.6667,202.7255,201.8541,202.0695,155244.0
2022-09-12 11:00:00,206.4,206.41,205.54,206.07,150612.0,202.0695,202.0793,201.2276,201.7465,150612.0
2022-09-12 11:30:00,206.11,206.14,204.95,205.23,152634.0,201.7856,201.815,200.65,200.9241,152634.0
2022-09-12 12:00:00,205.31,205.85,205.2,205.57,97757.0,201.0024,201.5311,200.8947,201.2569,97757.0
2022-09-12 12:30:00,205.59,205.71,205.17,205.49,116573.0,201.2765,201.394,200.8653,201.1786,116573.0
2022-09-12 13:00:00,205.52,205.95,205.11,205.92,102890.0,201.208,201.629,200.8066,201.5996,102890.0
2022-09-12 13:30:00,205.94,206.4,205.86,206.37,96919.0,201.6192,202.0695,201.5409,202.0402,96919.0
2022-09-12 14:00:00,206.34,206.36,205.59,205.65,112624.0,202.0108,202.0304,201.2765,201.3353,112624.0
2022-09-12 14:30:00,205.6,206.0,205.47,205.67,128658.0,201.2863,201.6779,201.159,201.3548,128658.0
2022-09-12 15:00:00,205.7,206.17,205.66,206.05,115326.0,201.3842,201.8444,201.3451,201.7269,115326.0
2022-09-12 15:30:00,206.04,206.77,205.94,206.64,371627.0,201.7171,202.4318,201.6192,202.3045,371627.0
2022-09-13 09:30:00,202.05,203.47,201.76,202.39,394368.0,197.8108,199.201,197.5269,198.1437,394368.0
2022-09-13 10:00:00,202.34,202.77,201.8,202.42,185532.0,198.0947,198.5157,197.566,198.173,185532.0
2022-09-13 10:30:00,202.29,202.59,201.32,201.64,102264.0,198.0458,198.3395,197.0961,197.4094,102264.0
2022-09-13 11:00:00,201.66,201.96,201.33,201.64,153091.0,197.429,197.7227,197.1059,197.4094,153091.0
2022-09-13 11:30:00,201.58,202.33,201.58,202.18,163790.0,197.3507,198.0849,197.3507,197.9381,163790.0
2022-09-13 12:00:00,202.17,202.73,201.89,201.93,140779.0,197.9283,198.4765,197.6542,197.6933,140779.0
2022-09-13 12:30:00,201.92,202.32,201.68,201.96,82509.0,197.6835,198.0751,197.4486,197.7227,82509.0
2022-09-13 13:00:00,201.95,202.62,201.77,202.57,108171.0,197.7129,198.3688,197.5367,198.3199,108171.0
2022-09-13 13:30:00,202.55,202.71,202.13,202.25,119007.0,198.3003,198.4569,197.8891,198.0066,119007.0
2022-09-13 14:00:00,202.27,202.64,202.11,202.27,181523.0,198.0262,198.3884,197.8695,198.0262,181523.0
2022-09-13 14:30:00,202.26,202.36,201.39,201.52,202198.0,198.0164,198.1143,197.1646,197.2919,202198.0
2022-09-13 15:00:00,201.5,201.58,200.06,200.08,272163.0,197.2723,197.3507,195.8625,195.8821,272163.0
2022-09-13 15:30:00,200.09,200.16,198.87,199.62,583379.0,195.8919,195.9605,194.6975,195.4318,583379.0
2022-09-14 09:30:00,200.0,200.72,198.77,200.72,505304.0,195.8038,196.5087,194.5996,196.5087,505304.0
2022-09-14 10:00:00,200.77,200.88,198.7,198.74,162504.0,196.5577,196.6653,194.5311,194.5702,162504.0
2022-09-14 10:30:00,198.68,200.05,198.6,199.99,188693.0,194.5115,195.8528,194.4332,195.794,188693.0
2022-09-14 11:00:00,199.98,200.09,199.42,199.56,107622.0,195.7842,195.8919,195.236,195.373,107622.0
2022-09-14 11:30:00,199.48,200.0,199.44,199.53,70163.0,195.2947,195.8038,195.2556,195.3437,70163.0
2022-09-14 12:00:00,199.59,199.95,199.33,199.55,90261.0,195.4024,195.7549,195.1479,195.3632,90261.0
2022-09-14 12:30:00,199.57,200.0,199.47,199.71,103854.0,195.3828,195.8038,195.2849,195.5199,103854.0
2022-09-14 13:00:00,199.71,199.93,199.48,199.52,121949.0,195.5199,195.7353,195.2947,195.3339,121949.0
2022-09-14 13:30:00,199.52,199.67,198.42,198.61,120672.0,195.3339,195.4807,194.257,194.443,120672.0
2022-09-14 14:00:00,198.62,198.73,198.14,198.64,100403.0,194.4528,194.5605,193.9828,194.4723,100403.0
2022-09-14 14:30:00,198.65,199.01,198.43,198.57,102534.0,194.4821,194.8346,194.2667,194.4038,102534.0
2022-09-14 15:00:00,198.58,199.07,198.13,198.54,100461.0,194.4136,194.8933,193.973,194.3744,100461.0
2022-09-14 15:30:00,198.49,199.59,198.06,199.38,351176.0,194.3255,195.4024,193.9045,195.1968,351176.0
2022-09-15 09:30:00,198.09,199.72,197.7,199.62,454324.0,193.9339,195.5297,193.5521,195.4318,454324.0
2022-09-15 10:00:00,199.61,200.31,198.49,198.49,243625.0,195.422,196.1073,194.3255,194.3255,243625.0
2022-09-15 10:30:00,198.49,198.91,197.01,197.37,222731.0,194.3255,194.7367,192.8765,193.229,222731.0
2022-09-15 11:00:00,197.28,197.57,196.47,197.5,421236.0,193.1409,193.4248,192.3479,193.3563,421236.0
2022-09-15 11:30:00,197.53,197.58,196.13,196.27,163017.0,193.3856,193.4346,192.015,192.1521,163017.0
2022-09-15 12:00:00,196.28,196.39,195.39,195.87,235967.0,192.1619,192.2695,191.2905,191.7605,235967.0
2022-09-15 12:30:00,195.88,196.63,195.88,196.63,117715.0,191.7702,192.5045,191.7702,192.5045,117715.0
2022-09-15 13:00:00,196.65,197.79,196.65,197.46,141650.0,192.5241,193.6402,192.5241,193.3171,141650.0
2022-09-15 13:30:00,197.48,197.5,196.5,196.57,133216.0,193.3367,193.3563,192.3772,192.4458,133216.0
2022-09-15 14:00:00,196.56,196.58,195.95,196.11,169067.0,192.436,192.4556,191.8388,191.9954,169067.0
2022-09-15 14:30:00,196.11,196.31,195.28,195.55,170707.0,191.9954,192.1912,191.1828,191.4472,170707.0
2022-09-15 15:00:00,195.57,195.62,194.53,194.82,272360.0,191.4668,191.5157,190.4486,190.7325,272360.0
2022-09-15 15:30:00,194.81,195.77,194.71,195.3,537022.0,190.7227,191.6626,190.6248,191.2024,537022.0
2022-09-16 09:30:00,190.15,191.94,188.22,191.02,2186068.0,186.1605,187.9129,184.271,187.0122,2186068.0
2022-09-16 10:00:00,191.02,192.9,190.71,192.55,479043.0,187.0122,188.8528,186.7087,188.5101,479043.0
2022-09-16 10:30:00,192.55,193.55,192.55,192.73,265133.0,188.5101,189.4891,188.5101,188.6863,265133.0
2022-09-16 11:00:00,192.77,193.2,192.02,192.11,146410.0,188.7255,189.1465,187.9912,188.0793,146410.0
2022-09-16 11:30:00,192.08,192.55,191.72,192.49,163890.0,188.05,188.5101,187.6975,188.4514,163890.0
2022-09-16 12:00:00,192.55,192.58,191.51,191.72,125907.0,188.5101,188.5395,187.4919,187.6975,125907.0
2022-09-16 12:30:00,191.68,192.44,191.58,192.42,113592.0,187.6584,188.4024,187.5605,188.3828,113592.0
2022-09-16 13:00:00,192.4,192.5,192.01,192.14,119396.0,188.3633,188.4612,187.9814,188.1087,119396.0
2022-09-16 13:30:00,192.11,192.49,191.6,191.86,160627.0,188.0793,188.4514,187.58,187.8346,160627.0
2022-09-16 14:00:00,191.84,192.48,191.69,192.3,159749.0,187.815,188.4416,187.6682,188.2654,159749.0
2022-09-16 14:30:00,192.26,192.93,192.02,192.65,183809.0,188.2262,188.8821,187.9912,188.608,183809.0
2022-09-16 15:00:00,192.66,193.7,192.59,193.0,247346.0,188.6178,189.636,188.5493,188.9507,247346.0
2022-09-16 15:30:00,192.98,193.82,192.57,193.18,681372.0,188.9311,189.7535,188.5297,189.1269,681372.0
2022-09-19 09:30:00,191.59,192.28,190.71,192.25,344393.0,187.5703,188.2458,186.7087,188.2164,344393.0
2022-09-19 10:00:00,192.24,193.34,192.02,193.3,304352.0,188.2066,189.2835,187.9912,189.2444,304352.0
2022-09-19 10:30:00,193.31,193.99,192.86,192.94,233695.0,189.2542,189.9199,188.8136,188.8919,233695.0
2022-09-19 11:00:00,192.93,193.15,191.78,191.83,195982.0,188.8821,189.0975,187.7563,187.8052,195982.0
2022-09-19 11:30:00,191.81,191.83,191.33,191.73,174149.0,187.7856,187.8052,187.3157,187.7073,174149.0
2022-09-19 12:00:00,191.76,192.16,191.52,191.87,112038.0,187.7367,188.1283,187.5017,187.8444,112038.0
2022-09-19 12:30:00,191.83,192.89,191.83,192.76,108093.0,187.8052,188.843,187.8052,188.7157,108093.0
2022-09-19 13:00:00,192.8,192.83,192.18,192.39,103883.0,188.7549,188.7842,188.1479,188.3535,103883.0
2022-09-19 13:30:00,192.4,192.41,191.5,191.6,210009.0,188.3633,188.3731,187.4821,187.58,210009.0
2022-09-19 14:00:00,191.61,191.81,191.28,191.53,181092.0,187.5898,187.7856,187.2668,187.5115,181092.0
2022-09-19 14:30:00,191.54,192.09,191.54,192.06,123865.0,187.5213,188.0598,187.5213,188.0304,123865.0
2022-09-19 15:00:00,192.08,193.51,192.05,193.36,204520.0,188.05,189.45,188.0206,189.3031,204520.0
2022-09-19 15:30:00,193.36,193.5,192.62,193.22,474860.0,189.3031,189.4402,188.5786,189.1661,474860.0
2022-09-20 09:30:00,191.1,191.5,190.33,190.66,428485.0,187.0905,187.4821,186.3367,186.6598,428485.0
2022-09-20 10:00:00,190.67,191.62,190.47,191.4,316576.0,186.6696,187.5996,186.4738,187.3842,316576.0
2022-09-20 10:30:00,191.37,192.01,190.99,191.93,241310.0,187.3549,187.9814,186.9828,187.9031,241310.0
2022-09-20 11:00:00,191.89,192.76,191.74,192.68,228373.0,187.864,188.7157,187.7171,188.6374,228373.0
2022-09-20 11:30:00,192.65,193.03,192.29,192.63,151691.0,188.608,188.98,188.2556,188.5884,151691.0
2022-09-20 12:00:00,192.63,192.83,192.38,192.46,144161.0,188.5884,188.7842,188.3437,188.422,144161.0
2022-09-20 12:30:00,192.45,192.48,191.95,192.31,111785.0,188.4122,188.4416,187.9227,188.2752,111785.0
2022-09-20 13:00:00,192.3,192.32,191.36,191.37,104642.0,188.2654,188.2849,187.3451,187.3549,104642.0
2022-09-20 13:30:00,191.35,191.35,190.29,190.37,174437.0,187.3353,187.3353,186.2975,186.3759,174437.0
2022-09-20 14:00:00,190.42,191.24,190.41,191.12,139971.0,186.4248,187.2276,186.415,187.1101,139971.0
2022-09-20 14:30:00,191.09,191.72,190.63,191.56,169977.0,187.0807,187.6975,186.6304,187.5409,169977.0
2022-09-20 15:00:00,191.51,192.3,191.35,192.13,227908.0,187.4919,188.2654,187.3353,188.0989,227908.0
2022-09-20 15:30:00,192.13,192.82,191.7,192.2,592501.0,188.0989,188.7745,187.678,188.1675,592501.0
2022-09-21 09:30:00,192.53,193.09,191.48,191.8,455814.0,188.4905,189.0388,187.4626,187.7759,455814.0
2022-09-21 10:00:00,191.8,192.04,191.29,191.98,248730.0,187.7759,188.0108,187.2766,187.9521,248730.0
2022-09-21 10:30:00,191.99,192.02,191.05,191.29,230573.0,187.9619,187.9912,187.0416,187.2766,230573.0
2022-09-21 11:00:00,191.29,191.3,190.81,191.2,250295.0,187.2766,187.2863,186.8066,187.1884,250295.0
2022-09-21 11:30:00,191.19,191.48,191.12,191.29,119707.0,187.1787,187.4626,187.1101,187.2766,119707.0
2022-09-21 12:00:00,191.31,191.77,191.13,191.77,145561.0,187.2961,187.7465,187.1199,187.7465,145561.0
2022-09-21 12:30:00,191.77,191.96,191.28,191.28,165662.0,187.7465,187.9325,187.2668,187.2668,165662.0
2022-09-21 13:00:00,191.27,191.39,191.0,191.14,105527.0,187.257,187.3745,186.9926,187.1297,105527.0
2022-09-21 13:30:00,191.15,191.79,191.15,191.51,206930.0,187.1395,187.7661,187.1395,187.4919,206930.0
2022-09-21 14:00:00,191.47,191.55,188.31,188.8,490356.0,187.4528,187.5311,184.3591,184.8388,490356.0
2022-09-21 14:30:00,188.71,192.25,188.22,191.65,564449.0,184.7507,188.2164,184.271,187.629,564449.0
2022-09-21 15:00:00,191.75,191.91,188.98,189.12,377580.0,187.7269,187.8835,185.015,185.1521,377580.0
2022-09-21 15:30:00,189.07,189.56,187.0,187.02,818544.0,185.1031,185.5828,183.0766,183.0961,818544.0
2022-09-22 09:30:00,186.35,187.08,185.02,185.48,407344.0,182.4402,183.1549,181.1381,181.5885,407344.0
2022-09-22 10:00:00,185.48,186.51,185.02,186.08,348857.0,181.5885,182.5968,181.1381,182.1759,348857.0
2022-09-22 10:30:00,186.03,186.28,185.51,185.77,244711.0,182.1269,182.3717,181.6178,181.8724,244711.0
2022-09-22 11:00:00,185.73,185.89,184.66,185.16,400169.0,181.8332,181.9898,180.7857,181.2752,400169.0
2022-09-22 11:30:00,185.21,185.6,184.75,185.13,264205.0,181.3241,181.7059,180.8738,181.2458,264205.0
2022-09-22 12:00:00,185.04,186.1,185.02,185.63,308652.0,181.1577,182.1954,181.1381,181.7353,308652.0
2022-09-22 12:30:00,185.63,186.19,185.48,186.03,234996.0,181.7353,182.2836,181.5885,182.1269,234996.0
2022-09-22 13:00:00,186.0,186.05,185.43,185.77,248458.0,182.0975,182.1465,181.5395,181.8724,248458.0
2022-09-22 13:30:00,185.75,186.08,185.43,185.88,216328.0,181.8528,182.1759,181.5395,181.9801,216328.0
2022-09-22 14:00:00,185.88,186.13,185.4,185.65,345814.0,181.9801,182.2248,181.5101,181.7549,345814.0
2022-09-22 14:30:00,185.63,186.37,185.52,186.21,216680.0,181.7353,182.4598,181.6276,182.3031,216680.0
2022-09-22 15:00:00,186.23,186.93,186.23,186.8,425755.0,182.3227,183.008,182.3227,182.8808,425755.0
2022-09-22 15:30:00,186.8,187.21,185.66,185.7,842632.0,182.8808,183.2822,181.7647,181.8038,842632.0
2022-09-23 09:30:00,183.47,183.95,182.62,183.52,694483.0,179.6206,180.0906,178.7885,179.6696,694483.0
2022-09-23 10:00:00,183.57,184.58,183.15,184.52,280039.0,179.7185,180.7073,179.3073,180.6486,280039.0
2022-09-23 10:30:00,184.43,184.48,182.9,183.21,281314.0,180.5605,180.6094,179.0626,179.3661,281314.0
2022-09-23 11:00:00,183.19,184.27,183.16,183.69,207664.0,179.3465,180.4038,179.3171,179.836,207664.0
2022-09-23 11:30:00,183.67,183.95,182.84,183.11,167493.0,179.8164,180.0906,179.0038,179.2682,167493.0
2022-09-23 12:00:00,183.09,183.48,182.81,182.81,230300.0,179.2486,179.6304,178.9745,178.9745,230300.0
2022-09-23 12:30:00,182.83,183.45,182.61,183.26,209937.0,178.9941,179.601,178.7787,179.415,209937.0
2022-09-23 13:00:00,183.24,184.19,183.24,183.32,432011.0,179.3954,180.3255,179.3954,179.4738,432011.0
2022-09-23 13:30:00,183.32,183.98,183.32,183.75,242091.0,179.4738,180.1199,179.4738,179.8947,242091.0
2022-09-23 14:00:00,183.72,183.9,182.43,183.25,392955.0,179.8654,180.0416,178.6024,179.4052,392955.0
2022-09-23 14:30:00,183.24,183.29,182.23,182.46,297683.0,179.3954,179.4444,178.4066,178.6318,297683.0
2022-09-23 15:00:00,182.47,184.04,182.41,183.65,394161.0,178.6416,180.1787,178.5829,179.7968,394161.0
2022-09-23 15:30:00,183.64,184.29,183.19,184.1,1386798.0,179.7871,180.4234,179.3465,180.2374,1386798.0
2022-09-26 09:30:00,183.04,184.13,182.54,183.91,578859.0,179.1996,180.2668,178.7101,180.0514,578859.0
2022-09-26 10:00:00,183.94,184.5,183.24,183.85,319685.0,180.0808,180.629,179.3954,179.9927,319685.0
2022-09-26 10:30:00,183.83,183.95,183.22,183.46,277567.0,179.9731,180.0906,179.3759,179.6108,277567.0
2022-09-26 11:00:00,183.48,183.52,181.62,181.75,284870.0,179.6304,179.6696,177.8094,177.9367,284870.0
2022-09-26 11:30:00,181.73,182.5,181.52,182.32,215134.0,177.9171,178.671,177.7115,178.4948,215134.0
2022-09-26 12:00:00,182.3,182.36,181.18,181.21,163340.0,178.4752,178.5339,177.3787,177.408,163340.0
2022-09-26 12:30:00,181.21,181.66,180.83,181.49,159193.0,177.408,177.8486,177.036,177.6822,159193.0
2022-09-26 13:00:00,181.51,181.52,180.25,180.48,240303.0,177.7017,177.7115,176.4682,176.6934,240303.0
2022-09-26 13:30:00,180.46,180.85,179.9,180.0,284770.0,176.6738,177.0556,176.1255,176.2234,284770.0
2022-09-26 14:00:00,179.97,181.08,179.94,180.44,309665.0,176.1941,177.2808,176.1647,176.6542,309665.0
2022-09-26 14:30:00,180.42,181.61,180.31,181.38,363057.0,176.6346,177.7996,176.5269,177.5745,363057.0
2022-09-26 15:00:00,181.39,181.75,180.66,180.78,281017.0,177.5843,177.9367,176.8696,176.9871,281017.0
2022-09-26 15:30:00,180.77,181.86,180.23,180.6,887439.0,176.9773,178.0444,176.4486,176.8108,887439.0
2022-09-27 09:30:00,182.51,184.85,182.11,182.27,633965.0,178.6808,180.9717,178.2892,178.4458,633965.0
2022-09-27 10:00:00,182.26,182.35,180.92,181.24,255159.0,178.436,178.5241,177.1241,177.4374,255159.0
2022-09-27 10:30:00,181.26,182.2,181.26,181.64,184080.0,177.457,178.3773,177.457,177.829,184080.0
2022-09-27 11:00:00,181.63,181.7,179.85,179.9,219232.0,177.8192,177.8878,176.0766,176.1255,219232.0
2022-09-27 11:30:00,179.9,180.36,179.02,179.26,314299.0,176.1255,176.5759,175.264,175.499,314299.0
2022-09-27 12:00:00,179.22,179.32,177.72,177.95,241336.0,175.4598,175.5577,173.9913,174.2164,241336.0
2022-09-27 12:30:00,177.97,178.46,177.57,178.0,1176053.0,174.236,174.7157,173.8444,174.2654,1176053.0
2022-09-27 13:00:00,177.95,178.01,177.02,177.21,470670.0,174.2164,174.2752,173.306,173.492,470670.0
2022-09-27 13:30:00,177.18,178.07,177.09,178.05,242038.0,173.4626,174.3339,173.3745,174.3143,242038.0
2022-09-27 14:00:00,178.07,178.36,177.69,178.02,173048.0,174.3339,174.6178,173.9619,174.285,173048.0
2022-09-27 14:30:00,178.06,178.85,177.7,178.41,360350.0,174.3241,175.0976,173.9717,174.6668,360350.0
2022-09-27 15:00:00,178.4,178.97,177.76,178.08,343113.0,174.657,175.215,174.0304,174.3437,343113.0
2022-09-27 15:30:00,178.08,178.45,177.55,177.95,1236155.0,174.3437,174.7059,173.8248,174.2164,1236155.0
2022-09-28 09:30:00,177.26,177.95,175.62,175.66,1006828.0,173.5409,174.2164,171.9353,171.9745,1006828.0
2022-09-28 10:00:00,175.66,177.28,174.83,177.25,626911.0,171.9745,173.5605,171.1619,173.5311,626911.0
2022-09-28 10:30:00,177.27,178.67,176.95,177.93,679625.0,173.5507,174.9213,173.2374,174.1969,679625.0
2022-09-28 11:00:00,177.89,178.23,177.17,177.7,485613.0,174.1577,174.4906,173.4528,173.9717,485613.0
2022-09-28 11:30:00,177.72,178.62,177.11,178.61,335863.0,173.9913,174.8724,173.3941,174.8626,335863.0
2022-09-28 12:00:00,178.61,179.74,178.51,178.7,337882.0,174.8626,175.9689,174.7647,174.9507,337882.0
2022-09-28 12:30:00,178.71,179.84,178.53,179.49,354543.0,174.9605,176.0668,174.7843,175.7241,354543.0
2022-09-28 13:00:00,179.51,179.93,179.12,179.32,195428.0,175.7437,176.1549,175.3619,175.5577,195428.0
2022-09-28 13:30:00,179.33,179.46,178.81,179.02,205556.0,175.5675,175.6948,175.0584,175.264,205556.0
2022-09-28 14:00:00,179.02,179.34,178.67,178.87,417482.0,175.264,175.5773,174.9213,175.1171,417482.0
2022-09-28 14:30:00,178.83,179.2,178.55,179.05,433673.0,175.078,175.4402,174.8038,175.2934,433673.0
2022-09-28 15:00:00,179.04,180.1,179.0,179.67,333578.0,175.2836,176.3213,175.2444,175.9004,333578.0
2022-09-28 15:30:00,179.68,180.1,179.08,179.23,914256.0,175.9101,176.3213,175.3227,175.4696,914256.0
2022-09-29 09:30:00,178.83,181.34,178.72,180.78,842747.0,175.078,177.5353,174.9703,176.9871,842747.0
2022-09-29 10:00:00,180.82,180.85,179.64,179.78,477985.0,177.0262,177.0556,175.871,176.008,477985.0
2022-09-29 10:30:00,179.81,180.25,178.96,180.07,508347.0,176.0374,176.4682,175.2052,176.292,508347.0
2022-09-29 11:00:00,180.03,180.8,179.81,180.34,665407.0,176.2528,177.0066,176.0374,176.5563,665407.0
2022-09-29 11:30:00,180.34,182.24,180.25,181.81,431849.0,176.5563,178.4164,176.4682,177.9955,431849.0
2022-09-29 12:00:00,181.82,182.07,180.76,180.92,296773.0,178.0052,178.25,176.9675,177.1241,296773.0
2022-09-29 12:30:00,180.96,181.12,180.34,180.43,255674.0,177.1633,177.3199,176.5563,176.6444,255674.0
2022-09-29 13:00:00,180.42,180.58,179.96,180.05,239146.0,176.6346,176.7913,176.1843,176.2724,239146.0
2022-09-29 13:30:00,180.03,180.24,179.26,179.31,300460.0,176.2528,176.4584,175.499,175.5479,300460.0
2022-09-29 14:00:00,179.32,179.61,178.85,179.48,286172.0,175.5577,175.8416,175.0976,175.7143,286172.0
2022-09-29 14:30:00,179.47,179.92,178.91,178.98,263091.0,175.7045,176.1451,175.1563,175.2248,263091.0
2022-09-29 15:00:00,178.98,179.8,178.95,179.47,391119.0,175.2248,176.0276,175.1955,175.7045,391119.0
2022-09-29 15:30:00,179.46,180.52,179.31,180.12,960499.0,175.6948,176.7325,175.5479,176.3409,960499.0
2022-09-30 09:30:00,180.06,181.42,179.07,180.58,593370.0,176.2822,177.6136,175.3129,176.7913,593370.0
2022-09-30 10:00:00,180.64,181.14,179.76,180.6,373540.0,176.85,177.3395,175.9885,176.8108,373540.0
2022-09-30 10:30:00,180.58,181.68,180.49,181.68,246327.0,176.7913,177.8682,176.7031,177.8682,246327.0
2022-09-30 11:00:00,181.7,182.67,181.43,182.5,352747.0,177.8878,178.8374,177.6234,178.671,352747.0
2022-09-30 11:30:00,182.51,182.92,181.38,181.44,608958.0,178.6808,179.0822,177.5745,177.6332,608958.0
2022-09-30 12:00:00,181.44,181.44,180.18,180.39,449143.0,177.6332,177.6332,176.3997,176.6052,449143.0
2022-09-30 12:30:00,180.37,180.71,180.17,180.17,156111.0,176.5857,176.9185,176.3899,176.3899,156111.0
2022-09-30 13:00:00,180.21,180.27,179.81,180.17,160011.0,176.429,176.4878,176.0374,176.3899,160011.0
2022-09-30 13:30:00,180.19,180.26,179.12,179.17,270040.0,176.4094,176.478,175.3619,175.4108,270040.0
2022-09-30 14:00:00,179.19,179.5,178.89,179.19,334456.0,175.4304,175.7339,175.1367,175.4304,334456.0
2022-09-30 14:30:00,179.16,179.63,178.62,178.68,390615.0,175.4011,175.8612,174.8724,174.9311,390615.0
2022-09-30 15:00:00,178.63,179.46,178.29,178.85,298095.0,174.8822,175.6948,174.5493,175.0976,298095.0
2022-09-30 15:30:00,178.9,179.28,177.59,177.89,1082108.0,175.1465,175.5185,173.864,174.1577,1082108.0
2022-10-03 09:30:00,179.34,180.23,178.15,178.85,425848.0,175.5773,176.4486,174.4122,175.0976,425848.0
2022-10-03 10:00:00,178.9,181.56,178.9,181.44,305493.0,175.1465,177.7507,175.1465,177.6332,305493.0
2022-10-03 10:30:00,181.45,181.9,181.19,181.35,415529.0,177.643,178.0836,177.3885,177.5451,415529.0
2022-10-03 11:00:00,181.34,181.85,180.7,181.48,321786.0,177.5353,178.0346,176.9087,177.6724,321786.0
2022-10-03 11:30:00,181.51,181.52,180.55,181.12,324192.0,177.7017,177.7115,176.7619,177.3199,324192.0
2022-10-03 12:00:00,181.11,181.73,180.65,180.65,256015.0,177.3101,177.9171,176.8598,176.8598,256015.0
2022-10-03 12:30:00,180.65,181.03,180.3,180.68,182125.0,176.8598,177.2318,176.5171,176.8892,182125.0
2022-10-03 13:00:00,180.69,181.72,180.66,181.6,197741.0,176.899,177.9073,176.8696,177.7899,197741.0
2022-10-03 13:30:00,181.62,182.31,181.61,181.97,205273.0,177.8094,178.485,177.7996,178.1521,205273.0
2022-10-03 14:00:00,181.99,182.65,181.91,182.61,383824.0,178.1717,178.8178,178.0934,178.7787,383824.0
2022-10-03 14:30:00,182.57,183.33,182.5,183.15,350852.0,178.7395,179.4836,178.671,179.3073,350852.0
2022-10-03 15:00:00,183.16,183.36,182.88,183.2,532095.0,179.3171,179.5129,179.043,179.3563,532095.0
2022-10-03 15:30:00,183.18,183.3,181.35,181.69,916615.0,179.3367,179.4542,177.5451,177.878,916615.0
2022-10-04 09:30:00,185.05,185.46,183.07,184.93,773400.0,181.1675,181.5689,179.229,181.05,773400.0
2022-10-04 10:00:00,184.94,186.21,184.93,185.64,541641.0,181.0598,182.3031,181.05,181.7451,541641.0
2022-10-04 10:30:00,185.59,186.04,184.62,185.19,338840.0,181.6961,182.1367,180.7465,181.3045,338840.0
2022-10-04 11:00:00,185.2,185.79,184.72,185.5,319403.0,181.3143,181.8919,180.8444,181.608,319403.0
2022-10-04 11:30:00,185.49,185.9,185.0,185.59,250029.0,181.5982,181.9996,181.1185,181.6961,250029.0
2022-10-04 12:00:00,185.64,186.19,185.32,185.95,245113.0,181.7451,182.2836,181.4318,182.0486,245113.0
2022-10-04 12:30:00,185.95,186.22,185.16,185.33,110318.0,182.0486,182.3129,181.2752,181.4416,110318.0
2022-10-04 13:00:00,185.33,185.4,184.03,184.84,195665.0,181.4416,181.5101,180.1689,180.9619,195665.0
2022-10-04 13:30:00,184.85,185.45,184.47,185.02,195969.0,180.9717,181.5591,180.5996,181.1381,195969.0
2022-10-04 14:00:00,185.03,185.41,184.57,184.58,168577.0,181.1479,181.5199,180.6975,180.7073,168577.0
2022-10-04 14:30:00,184.55,185.5,184.37,185.41,161926.0,180.678,181.608,180.5017,181.5199,161926.0
2022-10-04 15:00:00,185.41,185.51,184.36,184.75,246534.0,181.5199,181.6178,180.492,180.8738,246534.0
2022-10-04 15:30:00,184.75,185.77,184.55,185.69,596050.0,180.8738,181.8724,180.678,181.794,596050.0
2022-10-05 09:30:00,183.34,187.43,182.36,186.61,682591.0,179.4934,183.4975,178.5339,182.6947,682591.0
2022-10-05 10:00:00,186.59,186.64,185.28,185.28,389585.0,182.6752,182.7241,181.3926,181.3926,389585.0
2022-10-05 10:30:00,185.23,185.93,184.79,185.2,267274.0,181.3437,182.029,180.9129,181.3143,267274.0
2022-10-05 11:00:00,185.18,185.94,185.01,185.8,241420.0,181.2947,182.0388,181.1283,181.9017,241420.0
2022-10-05 11:30:00,185.81,186.2,185.45,185.77,196779.0,181.9115,182.2933,181.5591,181.8724,196779.0
2022-10-05 12:00:00,185.77,186.71,185.39,186.34,249807.0,181.8724,182.7926,181.5003,182.4304,249807.0
2022-10-05 12:30:00,186.32,187.3,186.13,186.98,192353.0,182.4108,183.3703,182.2248,183.057,192353.0
2022-10-05 13:00:00,186.95,188.1,186.92,187.87,215740.0,183.0276,184.1535,182.9982,183.9283,215740.0
2022-10-05 13:30:00,187.83,188.14,187.41,187.44,181344.0,183.8891,184.1926,183.478,183.5073,181344.0
2022-10-05 14:00:00,187.45,188.24,187.34,188.01,205541.0,183.5171,184.2905,183.4094,184.0654,205541.0
2022-10-05 14:30:00,188.02,188.4,187.89,188.26,200913.0,184.0752,184.4472,183.9479,184.3101,200913.0
2022-10-05 15:00:00,188.26,188.82,188.16,188.42,313001.0,184.3101,184.8584,184.2122,184.4668,313001.0
2022-10-05 15:30:00,188.43,188.7,187.44,187.92,666879.0,184.4766,184.7409,183.5073,183.9773,666879.0
2022-10-06 09:30:00,186.65,188.05,186.4,186.8,352338.0,182.7339,184.1045,182.4891,182.8808,352338.0
2022-10-06 10:00:00,186.81,187.36,185.75,186.73,225477.0,182.8905,183.429,181.8528,182.8122,225477.0
2022-10-06 10:30:00,186.73,187.59,186.36,187.51,228404.0,182.8122,183.6542,182.45,183.5759,228404.0
2022-10-06 11:00:00,187.5,187.6,186.84,187.5,193107.0,183.5661,183.664,182.9199,183.5661,193107.0
2022-10-06 11:30:00,187.5,187.52,186.59,186.62,171191.0,183.5661,183.5857,182.6752,182.7045,171191.0
2022-10-06 12:00:00,186.6,186.7,186.0,186.67,173244.0,182.685,182.7829,182.0975,182.7535,173244.0
2022-10-06 12:30:00,186.64,187.13,186.4,186.72,133235.0,182.7241,183.2038,182.4891,182.8024,133235.0
2022-10-06 13:00:00,186.74,187.14,186.59,186.85,157607.0,182.822,183.2136,182.6752,182.9297,157607.0
2022-10-06 13:30:00,186.85,187.28,186.35,187.23,190057.0,182.9297,183.3507,182.4402,183.3017,190057.0
2022-10-06 14:00:00,187.29,187.31,186.59,186.86,179172.0,183.3605,183.3801,182.6752,182.9395,179172.0
2022-10-06 14:30:00,186.87,187.05,185.41,185.7,273117.0,182.9493,183.1255,181.5199,181.8038,273117.0
2022-10-06 15:00:00,185.67,185.8,185.25,185.78,213532.0,181.7745,181.9017,181.3633,181.8822,213532.0
2022-10-06 15:30:00,185.76,185.92,185.25,185.58,624578.0,181.8626,182.0192,181.3633,181.6864,624578.0
2022-10-07 09:30:00,183.45,184.3,182.0,182.59,413008.0,179.601,180.4332,178.1815,178.7591,413008.0
2022-10-07 10:00:00,182.48,184.07,182.48,183.89,266811.0,178.6514,180.208,178.6514,180.0318,266811.0
2022-10-07 10:30:00,183.9,184.61,183.71,183.97,184213.0,180.0416,180.7367,179.8556,180.1101,184213.0
2022-10-07 11:00:00,183.98,184.51,183.73,184.15,210114.0,180.1199,180.6388,179.8752,180.2864,210114.0
2022-10-07 11:30:00,184.18,184.32,183.71,183.95,248582.0,180.3157,180.4528,179.8556,180.0906,248582.0
2022-10-07 12:00:00,183.95,184.45,183.26,183.49,180597.0,180.0906,180.5801,179.415,179.6402,180597.0
2022-10-07 12:30:00,183.46,183.6,183.27,183.5,161371.0,179.6108,179.7479,179.4248,179.65,161371.0
2022-10-07 13:00:00,183.49,183.73,183.08,183.34,193789.0,179.6402,179.8752,179.2388,179.4934,193789.0
2022-10-07 13:30:00,183.32,183.55,182.77,182.84,146282.0,179.4738,179.6989,178.9353,179.0038,146282.0
2022-10-07 14:00:00,182.83,183.06,182.17,182.21,135867.0,178.9941,179.2192,178.3479,178.3871,135867.0
2022-10-07 14:30:00,182.2,182.79,181.93,182.77,244924.0,178.3773,178.9549,178.1129,178.9353,244924.0
2022-10-07 15:00:00,182.89,183.28,182.72,182.84,192945.0,179.0528,179.4346,178.8864,179.0038,192945.0
2022-10-07 15:30:00,182.86,184.33,182.48,183.94,680456.0,179.0234,180.4626,178.6514,180.0808,680456.0
2022-10-10 09:30:00,184.13,184.78,183.58,183.74,314990.0,180.2668,180.9031,179.7283,179.885,314990.0
2022-10-10 10:00:00,183.75,184.37,183.31,184.22,242849.0,179.8947,180.5017,179.464,180.3549,242849.0
2022-10-10 10:30:00,184.19,184.5,183.25,183.68,262643.0,180.3255,180.629,179.4052,179.8262,262643.0
2022-10-10 11:00:00,183.64,183.68,182.63,182.7,139705.0,179.7871,179.8262,178.7982,178.8668,139705.0
2022-10-10 11:30:00,182.69,183.12,182.5,182.74,124417.0,178.857,179.278,178.671,178.9059,124417.0
2022-10-10 12:00:00,182.75,182.94,181.57,181.69,111645.0,178.9157,179.1017,177.7605,177.878,111645.0
2022-10-10 12:30:00,181.68,181.88,181.12,181.12,137289.0,177.8682,178.064,177.3199,177.3199,137289.0
2022-10-10 13:00:00,181.11,181.68,180.9,181.53,93556.0,177.3101,177.8682,177.1045,177.7213,93556.0
2022-10-10 13:30:00,181.52,182.97,181.52,182.68,117207.0,177.7115,179.1311,177.7115,178.8472,117207.0
2022-10-10 14:00:00,182.68,182.73,182.2,182.55,144366.0,178.8472,178.8961,178.3773,178.7199,144366.0
2022-10-10 14:30:00,182.57,183.11,182.4,182.51,112246.0,178.7395,179.2682,178.5731,178.6808,112246.0
2022-10-10 15:00:00,182.56,183.21,182.36,182.73,145166.0,178.7297,179.3661,178.5339,178.8961,145166.0
2022-10-10 15:30:00,182.62,183.12,182.18,182.34,536723.0,178.7885,179.278,178.3577,178.5143,536723.0
2022-10-11 09:30:00,180.37,180.96,179.37,179.68,427127.0,176.5857,177.1633,175.6066,175.9101,427127.0
2022-10-11 10:00:00,179.66,180.23,179.25,179.72,375668.0,175.8906,176.4486,175.4892,175.9493,375668.0
2022-10-11 10:30:00,179.71,180.64,179.38,180.01,374950.0,175.9395,176.85,175.6164,176.2332,374950.0
2022-10-11 11:00:00,179.98,180.65,179.6,179.88,221092.0,176.2038,176.8598,175.8318,176.1059,221092.0
2022-10-11 11:30:00,179.9,180.93,179.79,180.36,205323.0,176.1255,177.1339,176.0178,176.5759,205323.0
2022-10-11 12:00:00,180.4,180.97,179.88,180.56,198369.0,176.615,177.1731,176.1059,176.7717,198369.0
2022-10-11 12:30:00,180.59,181.27,180.56,180.91,242901.0,176.801,177.4668,176.7717,177.1143,242901.0
2022-10-11 13:00:00,180.93,181.64,180.76,181.04,220947.0,177.1339,177.829,176.9675,177.2416,220947.0
2022-10-11 13:30:00,181.02,181.6,180.64,181.3,266391.0,177.222,177.7899,176.85,177.4962,266391.0
2022-10-11 14:00:00,181.29,181.34,180.58,181.18,225894.0,177.4864,177.5353,176.7913,177.3787,225894.0
2022-10-11 14:30:00,181.21,181.43,179.14,179.21,234192.0,177.408,177.6234,175.3815,175.45,234192.0
2022-10-11 15:00:00,179.11,179.31,178.19,178.96,316637.0,175.3521,175.5479,174.4514,175.2052,316637.0
2022-10-11 15:30:00,178.97,179.39,178.62,179.19,638425.0,175.215,175.6262,174.8724,175.4304,638425.0
2022-10-12 09:30:00,179.09,180.56,179.05,179.65,364274.0,175.3325,176.7717,175.2934,175.8808,364274.0
2022-10-12 10:00:00,179.7,179.8,178.43,179.49,185222.0,175.9297,176.0276,174.6864,175.7241,185222.0
2022-10-12 10:30:00,179.46,179.83,178.73,179.32,160451.0,175.6948,176.057,174.9801,175.5577,160451.0
2022-10-12 11:00:00,179.31,180.2,179.3,179.74,329789.0,175.5479,176.4192,175.5381,175.9689,329789.0
2022-10-12 11:30:00,179.76,180.49,179.46,180.43,205720.0,175.9885,176.7031,175.6948,176.6444,205720.0
2022-10-12 12:00:00,180.42,180.59,179.76,179.79,111919.0,176.6346,176.801,175.9885,176.0178,111919.0
2022-10-12 12:30:00,179.79,180.26,179.51,180.06,143025.0,176.0178,176.478,175.7437,176.2822,143025.0
2022-10-12 13:00:00,180.07,180.37,179.85,180.09,166028.0,176.292,176.5857,176.0766,176.3115,166028.0
2022-10-12 13:30:00,180.08,180.11,179.53,179.64,257557.0,176.3017,176.3311,175.7633,175.871,257557.0
2022-10-12 14:00:00,179.65,180.2,179.27,180.06,224394.0,175.8808,176.4192,175.5087,176.2822,224394.0
2022-10-12 14:30:00,180.06,180.15,179.19,179.25,169547.0,176.2822,176.3703,175.4304,175.4892,169547.0
2022-10-12 15:00:00,179.22,179.3,178.83,178.98,173176.0,175.4598,175.5381,175.078,175.2248,173176.0
2022-10-12 15:30:00,178.97,179.4,178.22,178.29,498774.0,175.215,175.636,174.4808,174.5493,498774.0
2022-10-13 09:30:00,175.0,176.88,174.6,176.86,756233.0,171.3283,173.1689,170.9367,173.1493,756233.0
2022-10-13 10:00:00,176.91,178.87,176.68,177.47,424045.0,173.1983,175.1171,172.9731,173.7465,424045.0
2022-10-13 10:30:00,177.46,178.44,177.2,177.87,298676.0,173.7367,174.6962,173.4822,174.1381,298676.0
2022-10-13 11:00:00,177.84,181.67,177.75,180.94,405478.0,174.1087,177.8584,174.0206,177.1437,405478.0
2022-10-13 11:30:00,181.0,183.6,180.93,182.23,490636.0,177.2024,179.7479,177.1339,178.4066,490636.0
2022-10-13 12:00:00,182.34,182.85,181.35,181.63,186934.0,178.5143,179.0136,177.5451,177.8192,186934.0
2022-10-13 12:30:00,181.64,182.54,181.52,182.03,197234.0,177.829,178.7101,177.7115,178.2108,197234.0
2022-10-13 13:00:00,182.06,183.66,182.05,183.58,217665.0,178.2402,179.8066,178.2304,179.7283,217665.0
2022-10-13 13:30:00,183.63,184.12,183.45,183.96,289602.0,179.7773,180.257,179.601,180.1003,289602.0
2022-10-13 14:00:00,183.92,184.09,183.43,183.55,189361.0,180.0612,180.2276,179.5815,179.6989,189361.0
2022-10-13 14:30:00,183.59,185.19,183.59,185.0,269895.0,179.7381,181.3045,179.7381,181.1185,269895.0
2022-10-13 15:00:00,185.0,185.37,184.63,184.66,336988.0,181.1185,181.4808,180.7563,180.7857,336988.0
2022-10-13 15:30:00,184.63,185.31,184.17,184.58,911787.0,180.7563,181.422,180.3059,180.7073,911787.0
2022-10-14 09:30:00,186.79,187.13,185.36,185.94,384198.0,182.871,183.2038,181.471,182.0388,384198.0
2022-10-14 10:00:00,185.95,185.95,183.65,184.52,344677.0,182.0486,182.0486,179.7968,180.6486,344677.0
2022-10-14 10:30:00,184.5,184.91,183.62,184.52,299988.0,180.629,181.0304,179.7675,180.6486,299988.0
2022-10-14 11:00:00,184.5,185.24,184.01,184.95,476926.0,180.629,181.3535,180.1493,181.0696,476926.0
2022-10-14 11:30:00,184.96,185.13,183.98,184.45,505543.0,181.0794,181.2458,180.1199,180.5801,505543.0
2022-10-14 12:00:00,184.46,184.91,183.3,183.82,247729.0,180.5899,181.0304,179.4542,179.9633,247729.0
2022-10-14 12:30:00,183.8,184.22,183.29,183.49,152179.0,179.9437,180.3549,179.4444,179.6402,152179.0
2022-10-14 13:00:00,183.52,183.92,183.01,183.42,118010.0,179.6696,180.0612,179.1703,179.5717,118010.0
2022-10-14 13:30:00,183.39,184.07,183.29,184.0,161708.0,179.5423,180.208,179.4444,180.1395,161708.0
2022-10-14 14:00:00,184.04,184.04,182.58,182.9,159465.0,180.1787,180.1787,178.7493,179.0626,159465.0
2022-10-14 14:30:00,182.88,182.98,182.35,182.7,184828.0,179.043,179.1409,178.5241,178.8668,184828.0
2022-10-14 15:00:00,182.69,183.19,182.07,182.86,246880.0,178.857,179.3465,178.25,179.0234,246880.0
2022-10-14 15:30:00,182.86,183.39,182.37,182.84,707850.0,179.0234,179.5423,178.5437,179.0038,707850.0
2022-10-17 09:30:00,186.0,188.57,185.55,187.92,718476.0,182.0975,184.6136,181.657,183.9773,718476.0
2022-10-17 10:00:00,187.91,187.95,185.91,187.43,2648654.0,183.9675,184.0066,182.0094,183.4975,2648654.0
2022-10-17 10:30:00,187.44,187.53,186.13,186.55,821443.0,183.5073,183.5954,182.2248,182.636,821443.0
2022-10-17 11:00:00,186.56,186.98,186.17,186.92,363626.0,182.6458,183.057,182.264,182.9982,363626.0
2022-10-17 11:30:00,186.9,188.15,186.85,187.89,252873.0,182.9787,184.2024,182.9297,183.9479,252873.0
2022-10-17 12:00:00,187.88,188.03,187.04,187.54,241952.0,183.9381,184.085,183.1157,183.6052,241952.0
2022-10-17 12:30:00,187.53,187.74,182.85,185.22,1297534.0,183.5954,183.801,179.0136,181.3339,1297534.0
2022-10-17 13:00:00,185.19,185.55,184.74,185.28,333903.0,181.3045,181.657,180.864,181.3926,333903.0
2022-10-17 13:30:00,185.29,186.11,185.22,185.96,250644.0,181.4024,182.2052,181.3339,182.0584,250644.0
2022-10-17 14:00:00,185.97,186.19,185.48,185.59,281425.0,182.0682,182.2836,181.5885,181.6961,281425.0
2022-10-17 14:30:00,185.58,186.14,185.42,185.69,262177.0,181.6864,182.2346,181.5297,181.794,262177.0
2022-10-17 15:00:00,185.67,185.81,184.88,185.23,292984.0,181.7745,181.9115,181.001,181.3437,292984.0
2022-10-17 15:30:00,185.25,185.79,185.03,185.29,966796.0,181.3633,181.8919,181.1479,181.4024,966796.0
2022-10-18 09:30:00,189.71,190.19,187.16,187.51,499708.0,185.7297,186.1996,183.2332,183.5759,499708.0
2022-10-18 10:00:00,187.57,189.07,187.32,188.44,356128.0,183.6346,185.1031,183.3898,184.4863,356128.0
2022-10-18 10:30:00,188.43,188.6,187.72,187.98,236382.0,184.4766,184.643,183.7815,184.036,236382.0
2022-10-18 11:00:00,187.99,188.01,186.0,186.44,251098.0,184.0458,184.0654,182.0975,182.5283,251098.0
2022-10-18 11:30:00,186.43,186.79,185.74,186.72,162532.0,182.5185,182.871,181.843,182.8024,162532.0
2022-10-18 12:00:00,186.7,187.39,186.63,186.99,152597.0,182.7829,183.4584,182.7143,183.0668,152597.0
2022-10-18 12:30:00,186.98,187.6,186.82,187.04,136112.0,183.057,183.664,182.9003,183.1157,136112.0
2022-10-18 13:00:00,187.07,187.58,186.5,187.58,268694.0,183.1451,183.6444,182.5871,183.6444,268694.0
2022-10-18 13:30:00,187.56,188.04,187.42,187.92,165825.0,183.6248,184.0947,183.4877,183.9773,165825.0
2022-10-18 14:00:00,187.9,188.09,187.51,187.9,169340.0,183.9577,184.1437,183.5759,183.9577,169340.0
2022-10-18 14:30:00,187.87,187.9,186.46,186.74,189238.0,183.9283,183.9577,182.5479,182.822,189238.0
2022-10-18 15:00:00,186.74,187.02,186.31,186.87,133678.0,182.822,183.0961,182.401,182.9493,133678.0
2022-10-18 15:30:00,186.88,187.51,186.78,187.32,544012.0,182.9591,183.5759,182.8612,183.3898,544012.0
2022-10-19 09:30:00,185.49,186.6,185.03,185.4,392459.0,181.5982,182.685,181.1479,181.5101,392459.0
2022-10-19 10:00:00,185.36,187.36,185.19,187.29,207452.0,181.471,183.429,181.3045,183.3605,207452.0
2022-10-19 10:30:00,187.36,187.5,186.87,187.12,195905.0,183.429,183.5661,182.9493,183.194,195905.0
2022-10-19 11:00:00,187.11,187.64,186.88,187.16,183917.0,183.1843,183.7031,182.9591,183.2332,183917.0
2022-10-19 11:30:00,187.14,187.52,186.87,187.26,288618.0,183.2136,183.5857,182.9493,183.3311,288618.0
2022-10-19 12:00:00,187.24,187.25,185.93,186.02,155678.0,183.3115,183.3213,182.029,182.1171,155678.0
2022-10-19 12:30:00,185.98,186.39,185.45,185.65,148669.0,182.078,182.4794,181.5591,181.7549,148669.0
2022-10-19 13:00:00,185.66,185.72,184.96,185.07,203627.0,181.7647,181.8234,181.0794,181.1871,203627.0
2022-10-19 13:30:00,185.06,185.38,184.75,185.38,132922.0,181.1773,181.4905,180.8738,181.4905,132922.0
2022-10-19 14:00:00,185.37,186.37,185.11,186.28,186050.0,181.4808,182.4598,181.2262,182.3717,186050.0
2022-10-19 14:30:00,186.28,186.37,185.6,185.64,145656.0,182.3717,182.4598,181.7059,181.7451,145656.0
2022-10-19 15:00:00,185.66,186.53,185.54,186.21,202917.0,181.7647,182.6164,181.6472,182.3031,202917.0
2022-10-19 15:30:00,186.21,186.58,185.96,186.53,486560.0,182.3031,182.6654,182.0584,182.6164,486560.0
2022-10-20 09:30:00,186.46,189.18,186.43,188.61,428161.0,182.5479,185.2108,182.5185,184.6528,428161.0
2022-10-20 10:00:00,188.61,190.98,188.42,190.66,420865.0,184.6528,186.9731,184.4668,186.6598,420865.0
2022-10-20 10:30:00,190.67,190.8,189.63,190.37,343672.0,186.6696,186.7968,185.6514,186.3759,343672.0
2022-10-20 11:00:00,190.39,190.42,189.13,189.31,215047.0,186.3954,186.4248,185.1619,185.3381,215047.0
2022-10-20 11:30:00,189.32,190.22,189.22,189.88,207454.0,185.3479,186.229,185.25,185.8961,207454.0
2022-10-20 12:00:00,189.91,189.96,188.35,188.54,147529.0,185.9255,185.9745,184.3982,184.5843,147529.0
2022-10-20 12:30:00,188.53,188.67,188.13,188.39,216708.0,184.5745,184.7115,184.1829,184.4374,216708.0
2022-10-20 13:00:00,188.35,188.52,187.79,188.23,252373.0,184.3982,184.5647,183.85,184.2808,252373.0
2022-10-20 13:30:00,188.22,188.22,187.06,187.35,220484.0,184.271,184.271,183.1353,183.4192,220484.0
2022-10-20 14:00:00,187.34,187.54,186.71,186.72,211796.0,183.4094,183.6052,182.7926,182.8024,211796.0
2022-10-20 14:30:00,186.68,187.42,186.58,187.05,196124.0,182.7633,183.4877,182.6654,183.1255,196124.0
2022-10-20 15:00:00,186.98,187.79,186.74,186.95,199392.0,183.057,183.85,182.822,183.0276,199392.0
2022-10-20 15:30:00,186.94,187.34,186.6,187.04,529728.0,183.0178,183.4094,182.685,183.1157,529728.0
2022-10-21 09:30:00,185.8,188.58,185.05,188.5,997747.0,181.9017,184.6234,181.1675,184.5451,997747.0
2022-10-21 10:00:00,188.55,189.28,187.07,187.14,263630.0,184.594,185.3087,183.1451,183.2136,263630.0
2022-10-21 10:30:00,187.1,187.6,186.28,186.55,287714.0,183.1745,183.664,182.3717,182.636,287714.0
2022-10-21 11:00:00,186.64,187.04,186.06,186.89,217386.0,182.7241,183.1157,182.1563,182.9689,217386.0
2022-10-21 11:30:00,186.89,187.83,186.45,187.83,198611.0,182.9689,183.8891,182.5381,183.8891,198611.0
2022-10-21 12:00:00,187.87,188.53,187.76,188.01,169996.0,183.9283,184.5745,183.8206,184.0654,169996.0
2022-10-21 12:30:00,188.05,189.53,187.91,189.18,156049.0,184.1045,185.5535,183.9675,185.2108,156049.0
2022-10-21 13:00:00,189.19,189.44,188.33,188.78,161026.0,185.2206,185.4654,184.3787,184.8192,161026.0
2022-10-21 13:30:00,188.8,189.52,188.64,189.51,197551.0,184.8388,185.5437,184.6822,185.5339,197551.0
2022-10-21 14:00:00,189.54,189.71,188.89,189.32,144717.0,185.5633,185.7297,184.9269,185.3479,144717.0
2022-10-21 14:30:00,189.33,189.56,189.02,189.45,195127.0,185.3577,185.5828,185.0542,185.4752,195127.0
2022-10-21 15:00:00,189.47,190.95,189.37,190.69,416178.0,185.4947,186.9437,185.3968,186.6891,416178.0
2022-10-21 15:30:00,190.68,190.76,190.16,190.53,577741.0,186.6794,186.7577,186.1703,186.5325,577741.0
2022-10-24 09:30:00,191.41,193.13,190.64,192.07,549212.0,187.394,189.0779,186.6402,188.0402,549212.0
2022-10-24 10:00:00,192.1,192.1,189.14,190.0,395794.0,188.0696,188.0696,185.1717,186.0136,395794.0
2022-10-24 10:30:00,190.0,190.34,189.33,189.85,381861.0,186.0136,186.3465,185.3577,185.8668,381861.0
2022-10-24 11:00:00,189.87,189.97,189.1,189.85,323626.0,185.8863,185.9842,185.1325,185.8668,323626.0
2022-10-24 11:30:00,189.88,191.02,189.6,190.76,296739.0,185.8961,187.0122,185.622,186.7577,296739.0
2022-10-24 12:00:00,190.74,190.94,190.15,190.58,178719.0,186.7381,186.9339,186.1605,186.5814,178719.0
2022-10-24 12:30:00,190.57,190.93,190.38,190.64,214845.0,186.5717,186.9241,186.3856,186.6402,214845.0
2022-10-24 13:00:00,190.66,190.74,190.1,190.42,331286.0,186.6598,186.7381,186.1115,186.4248,331286.0
2022-10-24 13:30:00,190.4,190.89,190.17,190.62,161294.0,186.4052,186.8849,186.1801,186.6206,161294.0
2022-10-24 14:00:00,190.61,190.87,190.31,190.56,179554.0,186.6108,186.8654,186.3171,186.5619,179554.0
2022-10-24 14:30:00,190.56,191.1,190.34,190.71,240014.0,186.5619,187.0905,186.3465,186.7087,240014.0
2022-10-24 15:00:00,190.72,191.09,190.52,190.89,333552.0,186.7185,187.0807,186.5227,186.8849,333552.0
2022-10-24 15:30:00,190.89,190.93,189.87,190.53,708820.0,186.8849,186.9241,185.8863,186.5325,708820.0
2022-10-25 09:30:00,190.87,193.2,190.72,193.07,818368.0,186.8654,189.1465,186.7185,189.0192,818368.0
2022-10-25 10:00:00,193.04,193.8,192.53,193.71,439243.0,188.9898,189.7339,188.4905,189.6458,439243.0
2022-10-25 10:30:00,193.72,194.33,193.05,193.78,320482.0,189.6556,190.2528,188.9996,189.7143,320482.0
2022-10-25 11:00:00,193.78,193.87,193.15,193.61,254709.0,189.7143,189.8024,189.0975,189.5479,254709.0
2022-10-25 11:30:00,193.6,194.08,193.4,193.54,235204.0,189.5381,190.008,189.3423,189.4793,235204.0
2022-10-25 12:00:00,193.52,193.86,193.13,193.73,296296.0,189.4598,189.7926,189.0779,189.6654,296296.0
2022-10-25 12:30:00,193.73,193.89,192.97,193.09,217820.0,189.6654,189.822,188.9213,189.0388,217820.0
2022-10-25 13:00:00,193.13,193.91,193.12,193.73,215370.0,189.0779,189.8416,189.0682,189.6654,215370.0
2022-10-25 13:30:00,193.78,194.42,193.64,194.25,260780.0,189.7143,190.3409,189.5772,190.1744,260780.0
2022-10-25 14:00:00,194.23,195.18,194.14,195.15,391506.0,190.1549,191.0849,190.0668,191.0556,391506.0
2022-10-25 14:30:00,195.15,195.23,194.22,194.37,293074.0,191.0556,191.1339,190.1451,190.2919,293074.0
2022-10-25 15:00:00,194.31,194.87,194.0,194.38,412381.0,190.2332,190.7814,189.9297,190.3017,412381.0
2022-10-25 15:30:00,194.37,194.86,194.17,194.49,955064.0,190.2919,190.7717,190.0961,190.4094,955064.0
2022-10-26 09:30:00,196.58,204.88,196.5,204.06,2868539.0,192.4556,200.5814,192.3772,199.7786,2868539.0
2022-10-26 10:00:00,204.06,205.5,202.83,204.08,1462828.0,199.7786,201.1884,198.5744,199.7982,1462828.0
2022-10-26 10:30:00,204.02,205.73,203.27,205.05,780883.0,199.7395,201.4136,199.0052,200.7479,780883.0
2022-10-26 11:00:00,205.02,206.03,205.0,205.84,630579.0,200.7185,201.7073,200.6989,201.5213,630579.0
2022-10-26 11:30:00,205.85,206.37,204.02,204.08,624818.0,201.5311,202.0402,199.7395,199.7982,624818.0
2022-10-26 12:00:00,204.1,204.87,203.6,203.79,453737.0,199.8178,200.5716,199.3283,199.5143,453737.0
2022-10-26 12:30:00,203.8,203.9,202.82,203.06,362493.0,199.5241,199.622,198.5646,198.7996,362493.0
2022-10-26 13:00:00,203.04,203.67,202.39,202.82,390831.0,198.78,199.3968,198.1437,198.5646,390831.0
2022-10-26 13:30:00,202.83,203.02,202.09,202.98,377455.0,198.5744,198.7604,197.85,198.7213,377455.0
2022-10-26 14:00:00,202.96,203.58,202.55,202.77,361422.0,198.7017,199.3087,198.3003,198.5157,361422.0
2022-10-26 14:30:00,202.78,202.95,202.36,202.92,427292.0,198.5255,198.6919,198.1143,198.6625,427292.0
2022-10-26 15:00:00,202.94,203.09,202.13,202.94,482727.0,198.6821,198.829,197.8891,198.6821,482727.0
2022-10-26 15:30:00,202.94,203.87,202.9,203.4,1204536.0,198.6821,199.5926,198.643,199.1325,1204536.0
2022-10-27 09:30:00,203.32,204.12,201.59,202.96,805098.0,199.0542,199.8374,197.3604,198.7017,805098.0
2022-10-27 10:00:00,202.95,205.67,202.62,205.44,463368.0,198.6919,201.3548,198.3688,201.1297,463368.0
2022-10-27 10:30:00,205.49,206.32,204.68,204.7,286954.0,201.1786,201.9912,200.3856,200.4052,286954.0
2022-10-27 11:00:00,204.68,205.29,203.88,204.52,261521.0,200.3856,200.9828,199.6024,200.229,261521.0
2022-10-27 11:30:00,204.47,204.64,203.8,203.82,197842.0,200.18,200.3465,199.5241,199.5437,197842.0
2022-10-27 12:00:00,203.86,204.69,203.45,203.47,244092.0,199.5828,200.3954,199.1814,199.201,244092.0
2022-10-27 12:30:00,203.48,204.0,203.35,203.61,252930.0,199.2108,199.7199,199.0835,199.3381,252930.0
2022-10-27 13:00:00,203.64,204.5,203.3,203.79,180330.0,199.3674,200.2094,199.0346,199.5143,180330.0
2022-10-27 13:30:00,203.81,204.2,203.76,203.96,197564.0,199.5339,199.9157,199.4849,199.6807,197564.0
2022-10-27 14:00:00,203.99,204.42,203.66,204.26,183262.0,199.7101,200.1311,199.387,199.9744,183262.0
2022-10-27 14:30:00,204.23,204.23,203.53,203.75,190188.0,199.9451,199.9451,199.2597,199.4751,190188.0
2022-10-27 15:00:00,203.76,204.75,203.64,204.75,262146.0,199.4849,200.4541,199.3674,200.4541,262146.0
2022-10-27 15:30:00,204.72,205.1,204.01,204.36,760128.0,200.4248,200.7968,199.7297,200.0723,760128.0
2022-10-28 09:30:00,205.0,207.79,203.31,207.56,777434.0,200.6989,203.4304,199.0444,203.2052,777434.0
2022-10-28 10:00:00,207.56,207.84,206.13,207.82,394222.0,203.2052,203.4793,201.8052,203.4597,394222.0
2022-10-28 10:30:00,207.84,209.03,207.84,208.96,465536.0,203.4793,204.6444,203.4793,204.5758,465536.0
2022-10-28 11:00:00,208.97,209.36,208.42,208.96,234589.0,204.5856,204.9674,204.0471,204.5758,234589.0
2022-10-28 11:30:00,208.96,209.47,208.69,208.91,252567.0,204.5758,205.0751,204.3115,204.5269,252567.0
2022-10-28 12:00:00,208.89,209.63,208.76,209.45,231903.0,204.5073,205.2318,204.38,205.0555,231903.0
2022-10-28 12:30:00,209.46,209.93,209.34,209.92,198428.0,205.0653,205.5255,204.9478,205.5157,198428.0
2022-10-28 13:00:00,209.92,210.7,209.81,210.4,306856.0,205.5157,206.2793,205.408,205.9856,306856.0
2022-10-28 13:30:00,210.43,210.92,210.18,210.27,237156.0,206.015,206.4947,205.7702,205.8583,237156.0
2022-10-28 14:00:00,210.27,210.76,210.11,210.75,276701.0,205.8583,206.3381,205.7017,206.3283,276701.0
2022-10-28 14:30:00,210.75,211.31,210.69,211.15,242058.0,206.3283,206.8765,206.2695,206.7199,242058.0
2022-10-28 15:00:00,211.16,211.52,210.82,210.86,258202.0,206.7297,207.0821,206.3968,206.436,258202.0
2022-10-28 15:30:00,210.86,211.03,209.37,209.46,1251671.0,206.436,206.6024,204.9772,205.0653,1251671.0
2022-10-31 09:30:00,208.92,209.62,206.67,206.68,664646.0,204.5367,205.222,202.3339,202.3437,664646.0
2022-10-31 10:00:00,206.64,207.66,206.29,207.11,333632.0,202.3045,203.3031,201.9618,202.7646,333632.0
2022-10-31 10:30:00,207.08,207.57,206.2,207.03,373335.0,202.7353,203.215,201.8737,202.6863,373335.0
2022-10-31 11:00:00,207.02,208.21,206.99,207.9,460796.0,202.6765,203.8416,202.6472,203.5381,460796.0
2022-10-31 11:30:00,207.92,208.25,207.37,207.77,251892.0,203.5576,203.8807,203.0192,203.4108,251892.0
2022-10-31 12:00:00,207.79,208.28,207.0,207.61,268036.0,203.4304,203.9101,202.6569,203.2541,268036.0
2022-10-31 12:30:00,207.62,207.8,207.16,207.55,202258.0,203.2639,203.4402,202.8136,203.1954,202258.0
2022-10-31 13:00:00,207.57,207.63,206.83,206.97,184814.0,203.215,203.2737,202.4905,202.6276,184814.0
2022-10-31 13:30:00,206.95,207.35,206.52,206.84,160999.0,202.608,202.9996,202.187,202.5003,160999.0
2022-10-31 14:00:00,206.84,206.9,206.42,206.5,243646.0,202.5003,202.559,202.0891,202.1674,243646.0
2022-10-31 14:30:00,206.52,207.53,206.46,207.21,285341.0,202.187,203.1758,202.1283,202.8625,285341.0
2022-10-31 15:00:00,207.23,207.29,206.48,207.22,339508.0,202.8821,202.9409,202.1479,202.8723,339508.0
2022-10-31 15:30:00,207.22,207.68,206.88,207.19,899618.0,202.8723,203.3227,202.5395,202.843,899618.0
2022-11-01 09:30:00,208.91,209.97,208.33,208.89,501465.0,204.5269,205.5646,203.959,204.5073,501465.0
2022-11-01 10:00:00,208.97,209.04,207.18,207.84,250131.0,204.5856,204.6541,202.8332,203.4793,250131.0
2022-11-01 10:30:00,207.85,208.0,206.54,206.74,228547.0,203.4891,203.636,202.2066,202.4024,228547.0
2022-11-01 11:00:00,206.77,206.88,205.97,206.45,324523.0,202.4318,202.5395,201.6486,202.1185,324523.0
2022-11-01 11:30:00,206.4,206.44,205.67,205.98,234161.0,202.0695,202.1087,201.3548,201.6583,234161.0
2022-11-01 12:00:00,205.97,206.41,205.57,205.88,195848.0,201.6486,202.0793,201.2569,201.5604,195848.0
2022-11-01 12:30:00,205.88,206.1,205.33,205.96,151244.0,201.5604,201.7758,201.022,201.6388,151244.0
2022-11-01 13:00:00,205.94,206.5,205.79,206.23,223431.0,201.6192,202.1674,201.4723,201.9031,223431.0
2022-11-01 13:30:00,206.21,206.37,205.73,206.08,172756.0,201.8835,202.0402,201.4136,201.7562,172756.0
2022-11-01 14:00:00,206.08,207.21,206.0,207.21,299486.0,201.7562,202.8625,201.6779,202.8625,299486.0
2022-11-01 14:30:00,207.19,207.53,206.66,207.4,231488.0,202.843,203.1758,202.3241,203.0485,231488.0
2022-11-01 15:00:00,207.4,207.79,207.27,207.4,229668.0,203.0485,203.4304,202.9213,203.0485,229668.0
2022-11-01 15:30:00,207.39,207.66,206.86,206.93,491163.0,203.0388,203.3031,202.5199,202.5884,491163.0
2022-11-02 09:30:00,205.76,206.67,204.69,205.25,359102.0,201.443,202.3339,200.3954,200.9437,359102.0
2022-11-02 10:00:00,205.19,205.51,204.45,204.88,190398.0,200.8849,201.1982,200.1604,200.5814,190398.0
2022-11-02 10:30:00,204.82,204.97,204.22,204.37,186794.0,200.5227,200.6695,199.9353,200.0821,186794.0
2022-11-02 11:00:00,204.37,204.54,203.72,204.31,196669.0,200.0821,200.2486,199.4458,200.0234,196669.0
2022-11-02 11:30:00,204.31,204.46,203.95,204.02,177104.0,200.0234,200.1702,199.6709,199.7395,177104.0
2022-11-02 12:00:00,204.02,204.31,203.46,203.56,189335.0,199.7395,200.0234,199.1912,199.2891,189335.0
2022-11-02 12:30:00,203.57,204.48,203.19,204.39,124958.0,199.2989,200.1898,198.9269,200.1017,124958.0
2022-11-02 13:00:00,204.42,204.69,204.25,204.26,139419.0,200.1311,200.3954,199.9646,199.9744,139419.0
2022-11-02 13:30:00,204.27,205.32,204.09,205.0,167834.0,199.9842,201.0122,199.808,200.6989,167834.0
2022-11-02 14:00:00,205.05,207.0,204.3,206.61,461162.0,200.7479,202.6569,200.0136,202.2751,461162.0
2022-11-02 14:30:00,206.63,206.94,201.6,202.79,504345.0,202.2947,202.5982,197.3702,198.5353,504345.0
2022-11-02 15:00:00,202.67,204.54,200.98,201.37,455922.0,198.4178,200.2486,196.7632,197.1451,455922.0
2022-11-02 15:30:00,201.33,201.75,200.58,200.78,931467.0,197.1059,197.5171,196.3716,196.5674,931467.0
2022-11-03 09:30:00,198.28,198.85,195.41,195.84,611141.0,194.1199,194.6779,191.3101,191.7311,611141.0
2022-11-03 10:00:00,195.94,196.47,195.1,195.99,428921.0,191.829,192.3479,191.0066,191.8779,428921.0
2022-11-03 10:30:00,196.01,197.12,195.02,197.03,455459.0,191.8975,192.9842,190.9283,192.8961,455459.0
2022-11-03 11:00:00,197.05,197.33,195.93,195.96,306194.0,192.9157,193.1898,191.8192,191.8486,306194.0
2022-11-03 11:30:00,195.93,196.27,195.14,195.53,287479.0,191.8192,192.1521,191.0458,191.4276,287479.0
2022-11-03 12:00:00,195.53,196.41,195.52,195.83,239709.0,191.4276,192.2891,191.4178,191.7213,239709.0
2022-11-03 12:30:00,195.83,196.68,195.55,196.45,220072.0,191.7213,192.5535,191.4472,192.3283,220072.0
2022-11-03 13:00:00,196.42,196.49,195.21,195.38,206889.0,192.2989,192.3675,191.1143,191.2807,206889.0
2022-11-03 13:30:00,195.36,195.87,194.93,194.93,230424.0,191.2612,191.7605,190.8402,190.8402,230424.0
2022-11-03 14:00:00,194.92,195.9,194.56,195.88,265180.0,190.8304,191.7898,190.4779,191.7702,265180.0
2022-11-03 14:30:00,195.9,196.22,195.56,196.2,201264.0,191.7898,192.1031,191.457,192.0835,201264.0
2022-11-03 15:00:00,196.16,196.41,195.61,195.99,234305.0,192.0444,192.2891,191.5059,191.8779,234305.0
2022-11-03 15:30:00,195.98,195.98,194.18,194.67,848730.0,191.8682,191.8682,190.1059,190.5856,848730.0
2022-11-04 09:30:00,197.0,198.25,196.29,198.21,575785.0,192.8668,194.0905,192.1716,194.0514,575785.0
2022-11-04 10:00:00,198.25,201.45,198.08,201.05,493230.0,194.0905,197.2234,193.9241,196.8318,493230.0
2022-11-04 10:30:00,201.0,201.19,199.51,199.73,303062.0,196.7828,196.9688,195.3241,195.5395,303062.0
2022-11-04 11:00:00,199.73,200.32,198.14,198.19,374531.0,195.5395,196.1171,193.9828,194.0318,374531.0
2022-11-04 11:30:00,198.15,198.48,196.44,196.5,211064.0,193.9926,194.3157,192.3185,192.3772,211064.0
2022-11-04 12:00:00,196.48,197.92,196.2,197.76,233515.0,192.3577,193.7674,192.0835,193.6108,233515.0
2022-11-04 12:30:00,197.76,197.93,196.5,196.77,175103.0,193.6108,193.7772,192.3772,192.6416,175103.0
2022-11-04 13:00:00,196.75,197.41,196.44,196.82,165846.0,192.622,193.2681,192.3185,192.6905,165846.0
2022-11-04 13:30:00,196.84,197.11,195.95,196.02,274119.0,192.7101,192.9744,191.8388,191.9073,274119.0
2022-11-04 14:00:00,196.01,196.42,195.34,196.3,407238.0,191.8975,192.2989,191.2416,192.1814,407238.0
2022-11-04 14:30:00,196.32,196.83,195.96,196.64,332917.0,192.201,192.7003,191.8486,192.5143,332917.0
2022-11-04 15:00:00,196.65,197.13,196.49,196.75,372690.0,192.5241,192.994,192.3675,192.622,372690.0
2022-11-04 15:30:00,196.78,197.62,196.55,197.16,917098.0,192.6514,193.4737,192.4262,193.0234,917098.0
2022-11-07 09:30:00,198.32,199.58,197.83,198.08,493001.0,194.1591,195.3926,193.6793,193.9241,493001.0
2022-11-07 10:00:00,198.09,198.44,197.76,198.07,404860.0,193.9339,194.2765,193.6108,193.9143,404860.0
2022-11-07 10:30:00,198.1,199.39,197.85,199.39,297227.0,193.9437,195.2066,193.6989,195.2066,297227.0
2022-11-07 11:00:00,199.41,199.91,199.11,199.7,244803.0,195.2262,195.7157,194.9325,195.5101,244803.0
2022-11-07 11:30:00,199.68,199.73,197.43,197.52,206712.0,195.4905,195.5395,193.2877,193.3758,206712.0
2022-11-07 12:00:00,197.53,197.68,197.17,197.49,244356.0,193.3856,193.5325,193.0332,193.3465,244356.0
2022-11-07 12:30:00,197.51,198.14,197.42,198.01,304181.0,193.3661,193.9828,193.2779,193.8556,304181.0
2022-11-07 13:00:00,198.06,199.06,198.06,198.9,361303.0,193.9045,194.8835,193.9045,194.7269,361303.0
2022-11-07 13:30:00,198.95,199.54,198.77,199.5,235212.0,194.7758,195.3535,194.5996,195.3143,235212.0
2022-11-07 14:00:00,199.53,200.44,199.53,200.12,389768.0,195.3437,196.2346,195.3437,195.9213,389768.0
2022-11-07 14:30:00,200.12,200.33,199.78,199.84,331731.0,195.9213,196.1269,195.5884,195.6472,331731.0
2022-11-07 15:00:00,199.86,200.08,199.64,199.79,368352.0,195.6667,195.8821,195.4514,195.5982,368352.0
2022-11-07 15:30:00,199.8,200.32,199.7,200.17,847854.0,195.608,196.1171,195.5101,195.9702,847854.0
2022-11-08 09:30:00,201.6,201.66,199.77,201.15,489360.0,197.3702,197.429,195.5786,196.9297,489360.0
2022-11-08 10:00:00,201.03,202.06,200.68,201.73,293916.0,196.8122,197.8206,196.4695,197.4975,293916.0
2022-11-08 10:30:00,201.78,202.73,201.65,202.34,267525.0,197.5465,198.4765,197.4192,198.0947,267525.0
2022-11-08 11:00:00,202.36,203.45,201.67,203.42,325672.0,198.1143,199.1814,197.4388,199.1521,325672.0
2022-11-08 11:30:00,203.4,204.12,203.4,203.82,282061.0,199.1325,199.8374,199.1325,199.5437,282061.0
2022-11-08 12:00:00,203.84,203.99,203.42,203.59,159370.0,199.5632,199.7101,199.1521,199.3185,159370.0
2022-11-08 12:30:00,203.6,203.72,203.18,203.37,193029.0,199.3283,199.4458,198.9171,199.1031,193029.0
2022-11-08 13:00:00,203.36,203.57,201.63,201.67,186019.0,199.0933,199.2989,197.3996,197.4388,186019.0
2022-11-08 13:30:00,201.66,202.22,200.93,201.03,314781.0,197.429,197.9772,196.7143,196.8122,314781.0
2022-11-08 14:00:00,201.05,201.49,199.96,199.99,214700.0,196.8318,197.2625,195.7646,195.794,214700.0
2022-11-08 14:30:00,200.0,201.53,199.74,201.08,220680.0,195.8038,197.3017,195.5493,196.8611,220680.0
2022-11-08 15:00:00,201.09,202.26,201.03,202.22,214840.0,196.8709,198.0164,196.8122,197.9772,214840.0
2022-11-08 15:30:00,202.2,202.64,201.73,201.78,502482.0,197.9577,198.3884,197.4975,197.5465,502482.0
2022-11-09 09:30:00,200.7,201.33,197.63,197.64,615746.0,196.9451,197.5633,193.9325,193.9423,615746.0
2022-11-09 10:00:00,197.65,198.89,197.57,197.85,388286.0,193.9521,195.1689,193.8736,194.1484,388286.0
2022-11-09 10:30:00,197.81,198.03,196.28,196.44,399192.0,194.1091,194.325,192.6078,192.7648,399192.0
2022-11-09 11:00:00,196.45,196.74,195.93,196.01,364063.0,192.7746,193.0591,192.2643,192.3428,364063.0
2022-11-09 11:30:00,196.0,196.16,195.34,195.4,356660.0,192.333,192.49,191.6853,191.7442,356660.0
2022-11-09 12:00:00,195.36,195.56,194.78,194.82,230909.0,191.705,191.9012,191.1358,191.1751,230909.0
2022-11-09 12:30:00,194.82,195.31,194.81,195.21,238715.0,191.1751,191.6559,191.1653,191.5578,238715.0
2022-11-09 13:00:00,195.21,195.72,194.85,195.23,201768.0,191.5578,192.0582,191.2045,191.5774,201768.0
2022-11-09 13:30:00,195.23,195.23,193.85,194.49,272060.0,191.5774,191.5774,190.2232,190.8512,272060.0
2022-11-09 14:00:00,194.47,195.0,194.14,194.66,194205.0,190.8316,191.3517,190.5078,191.0181,194205.0
2022-11-09 14:30:00,194.63,194.63,193.68,194.04,254422.0,190.9886,190.9886,190.0564,190.4097,254422.0
2022-11-09 15:00:00,194.01,195.08,193.97,195.0,359055.0,190.3802,191.4302,190.341,191.3517,359055.0
2022-11-09 15:30:00,195.0,195.0,193.32,193.93,780744.0,191.3517,191.3517,189.7031,190.3017,780744.0
2022-11-10 09:30:00,203.09,203.3,200.02,202.2,749078.0,199.2903,199.4964,196.2778,198.417,749078.0
2022-11-10 10:00:00,202.19,203.31,202.15,202.66,546866.0,198.4072,199.5062,198.3679,198.8684,546866.0
2022-11-10 10:30:00,202.64,203.2,201.67,203.08,373112.0,198.8488,199.3983,197.8969,199.2805,373112.0
2022-11-10 11:00:00,203.1,204.25,202.58,204.21,282645.0,199.3002,200.4286,198.7899,200.3894,282645.0
2022-11-10 11:30:00,204.23,204.43,203.56,204.04,219820.0,200.409,200.6053,199.7516,200.2226,219820.0
2022-11-10 12:00:00,204.06,204.49,203.71,203.89,214475.0,200.2422,200.6642,199.8987,200.0754,214475.0
2022-11-10 12:30:00,203.93,203.98,203.39,203.48,198944.0,200.1146,200.1637,199.5847,199.673,198944.0
2022-11-10 13:00:00,203.48,204.4,203.45,203.91,166254.0,199.673,200.5758,199.6436,200.095,166254.0
2022-11-10 13:30:00,203.9,205.49,203.8,205.22,295017.0,200.0852,201.6454,199.9871,201.3805,295017.0
2022-11-10 14:00:00,205.21,205.61,204.74,205.18,215284.0,201.3707,201.7632,200.9095,201.3412,215284.0
2022-11-10 14:30:00,205.18,205.48,204.74,205.43,263390.0,201.3412,201.6356,200.9095,201.5866,263390.0
2022-11-10 15:00:00,205.41,205.75,205.2,205.39,376973.0,201.5669,201.9006,201.3609,201.5473,376973.0
2022-11-10 15:30:00,205.44,205.76,204.89,205.56,886301.0,201.5964,201.9104,201.0567,201.7141,886301.0
2022-11-11 09:30:00,206.0,206.43,204.79,205.28,581661.0,202.1459,202.5679,200.9585,201.4394,581661.0
2022-11-11 10:00:00,205.25,206.15,204.83,205.78,394178.0,201.4099,202.2931,200.9978,201.93,394178.0
2022-11-11 10:30:00,205.8,205.83,204.57,204.99,231876.0,201.9496,201.9791,200.7427,201.1548,231876.0
2022-11-11 11:00:00,204.99,205.41,203.43,203.45,273384.0,201.1548,201.5669,199.624,199.6436,273384.0
2022-11-11 11:30:00,203.44,203.82,203.03,203.64,210446.0,199.6338,200.0067,199.2315,199.8301,210446.0
2022-11-11 12:00:00,203.61,203.7,202.96,203.13,231044.0,199.8006,199.8889,199.1628,199.3296,231044.0
2022-11-11 12:30:00,203.14,203.73,202.15,203.55,295475.0,199.3394,199.9184,198.3679,199.7417,295475.0
2022-11-11 13:00:00,203.53,204.47,203.53,204.01,184750.0,199.7221,200.6445,199.7221,200.1931,184750.0
2022-11-11 13:30:00,203.99,204.42,203.69,204.25,165943.0,200.1735,200.5955,199.8791,200.4286,165943.0
2022-11-11 14:00:00,204.27,205.32,203.97,205.32,295287.0,200.4483,201.4786,200.1539,201.4786,295287.0
2022-11-11 14:30:00,205.29,205.66,204.84,205.06,354816.0,201.4492,201.8123,201.0076,201.2235,354816.0
2022-11-11 15:00:00,205.08,205.26,204.67,205.24,379014.0,201.2431,201.4197,200.8408,201.4001,379014.0
2022-11-11 15:30:00,205.22,205.88,204.85,204.94,794346.0,201.3805,202.0281,201.0174,201.1057,794346.0
2022-11-14 09:30:00,203.5,205.42,203.21,205.03,545860.0,199.6927,201.5768,199.4081,201.194,545860.0
2022-11-14 10:00:00,205.06,206.83,205.0,206.38,354812.0,201.2235,202.9604,201.1646,202.5188,354812.0
2022-11-14 10:30:00,206.39,207.31,206.19,207.11,252967.0,202.5286,203.4314,202.3323,203.2351,252967.0
2022-11-14 11:00:00,207.12,207.18,205.47,205.87,251334.0,203.2449,203.3038,201.6258,202.0183,251334.0
2022-11-14 11:30:00,205.87,206.93,205.74,206.68,210848.0,202.0183,203.0585,201.8908,202.8132,210848.0
2022-11-14 12:00:00,206.74,207.67,206.71,207.65,206329.0,202.8721,203.7847,202.8426,203.765,206329.0
2022-11-14 12:30:00,207.65,208.01,207.49,207.65,168714.0,203.765,204.1183,203.608,203.765,168714.0
2022-11-14 13:00:00,207.64,208.66,207.45,208.6,168146.0,203.7552,204.7561,203.5688,204.6973,168146.0
2022-11-14 13:30:00,208.61,209.17,208.47,209.14,205969.0,204.7071,205.2566,204.5697,205.2272,205969.0
2022-11-14 14:00:00,209.15,209.15,208.44,208.71,172208.0,205.237,205.237,204.5403,204.8052,172208.0
2022-11-14 14:30:00,208.72,208.75,207.93,208.3,138118.0,204.815,204.8445,204.0398,204.4029,138118.0
2022-11-14 15:00:00,208.3,208.67,207.98,208.4,315003.0,204.4029,204.7659,204.0889,204.501,315003.0
2022-11-14 15:30:00,208.39,208.45,206.71,206.94,542144.0,204.4912,204.5501,202.8426,203.0683,542144.0
2022-11-15 09:30:00,209.99,213.43,209.35,213.26,831787.0,206.0613,209.4369,205.4332,209.2701,831787.0
2022-11-15 10:00:00,213.24,213.73,212.51,213.29,507920.0,209.2504,209.7313,208.5341,209.2995,507920.0
2022-11-15 10:30:00,213.26,213.6,211.86,211.87,259953.0,209.2701,209.6037,207.8963,207.9061,259953.0
2022-11-15 11:00:00,211.83,211.99,210.92,211.53,255105.0,207.8668,208.0238,206.9739,207.5724,255105.0
2022-11-15 11:30:00,211.56,212.65,211.56,212.54,272054.0,207.6019,208.6715,207.6019,208.5635,272054.0
2022-11-15 12:00:00,212.58,212.61,211.21,211.27,161446.0,208.6028,208.6322,207.2584,207.3173,161446.0
2022-11-15 12:30:00,211.3,211.44,209.81,209.97,194920.0,207.3467,207.4841,205.8846,206.0416,194920.0
2022-11-15 13:00:00,210.01,210.32,208.54,208.89,293201.0,206.0809,206.3851,204.6384,204.9818,293201.0
2022-11-15 13:30:00,208.89,209.42,207.81,208.63,256129.0,204.9818,205.5019,203.922,204.7267,256129.0
2022-11-15 14:00:00,208.63,210.0,207.51,209.72,268031.0,204.7267,206.0711,203.6277,205.7963,268031.0
2022-11-15 14:30:00,209.82,210.5,209.4,210.12,231434.0,205.8944,206.5617,205.4823,206.1888,231434.0
2022-11-15 15:00:00,210.09,210.44,209.66,210.06,172817.0,206.1594,206.5028,205.7374,206.1299,172817.0
2022-11-15 15:30:00,210.02,210.33,209.44,210.04,553793.0,206.0907,206.3949,205.5215,206.1103,553793.0
2022-11-16 09:30:00,208.58,209.62,208.48,209.49,400443.0,204.6776,205.6982,204.5795,205.5706,400443.0
2022-11-16 10:00:00,209.51,210.34,209.0,209.74,210265.0,205.5902,206.4047,205.0898,205.8159,210265.0
2022-11-16 10:30:00,209.75,210.08,208.22,208.71,163211.0,205.8257,206.1496,204.3244,204.8052,163211.0
2022-11-16 11:00:00,208.7,209.95,208.68,209.86,163034.0,204.7954,206.022,204.7758,205.9337,163034.0
2022-11-16 11:30:00,209.87,210.5,209.85,210.11,155506.0,205.9435,206.5617,205.9239,206.179,155506.0
2022-11-16 12:00:00,210.13,210.42,209.87,210.0,122037.0,206.1986,206.4832,205.9435,206.0711,122037.0
2022-11-16 12:30:00,210.0,210.24,209.72,209.81,111320.0,206.0711,206.3066,205.7963,205.8846,111320.0
2022-11-16 13:00:00,209.75,210.12,209.56,209.97,104656.0,205.8257,206.1888,205.6393,206.0416,104656.0
2022-11-16 13:30:00,209.98,210.11,209.59,209.74,131465.0,206.0514,206.179,205.6687,205.8159,131465.0
2022-11-16 14:00:00,209.69,210.48,209.66,210.3,103640.0,205.7669,206.5421,205.7374,206.3655,103640.0
2022-11-16 14:30:00,210.29,210.89,209.97,210.8,170197.0,206.3556,206.9444,206.0416,206.8561,170197.0
2022-11-16 15:00:00,210.79,210.87,209.93,210.11,148512.0,206.8463,206.9248,206.0024,206.179,148512.0
2022-11-16 15:30:00,210.09,210.89,209.94,210.34,509397.0,206.1594,206.9444,206.0122,206.4047,509397.0
2022-11-17 09:30:00,207.96,208.72,207.32,208.21,315193.0,204.0692,204.815,203.4412,204.3146,315193.0
2022-11-17 10:00:00,208.19,209.75,208.09,209.51,199022.0,204.2949,205.8257,204.1968,205.5902,199022.0
2022-11-17 10:30:00,209.52,209.62,208.46,208.48,134036.0,205.6,205.6982,204.5599,204.5795,134036.0
2022-11-17 11:00:00,208.46,208.7,208.1,208.5,157851.0,204.5599,204.7954,204.2066,204.5991,157851.0
2022-11-17 11:30:00,208.52,210.06,208.43,209.95,223690.0,204.6188,206.1299,204.5304,206.022,223690.0
2022-11-17 12:00:00,209.98,210.6,209.75,209.86,180458.0,206.0514,206.6598,205.8257,205.9337,180458.0
2022-11-17 12:30:00,209.78,210.6,209.74,210.56,118224.0,205.8552,206.6598,205.8159,206.6206,118224.0
2022-11-17 13:00:00,210.58,211.0,210.45,210.56,154142.0,206.6402,207.0524,206.5126,206.6206,154142.0
2022-11-17 13:30:00,210.58,210.8,210.04,210.3,101810.0,206.6402,206.8561,206.1103,206.3655,101810.0
2022-11-17 14:00:00,210.31,210.55,209.88,210.13,122407.0,206.3753,206.6108,205.9533,206.1986,122407.0
2022-11-17 14:30:00,210.1,210.35,209.74,210.2,108476.0,206.1692,206.4145,205.8159,206.2673,108476.0
2022-11-17 15:00:00,210.21,210.37,209.91,210.2,172267.0,206.2771,206.4341,205.9827,206.2673,172267.0
2022-11-17 15:30:00,210.18,211.28,210.16,211.15,479069.0,206.2477,207.3271,206.2281,207.1995,479069.0
2022-11-18 09:30:00,213.17,214.17,210.78,211.09,485666.0,209.1818,210.163,206.8365,207.1407,485666.0
2022-11-18 10:00:00,211.06,211.06,209.9,210.45,178424.0,207.1112,207.1112,205.9729,206.5126,178424.0
2022-11-18 10:30:00,210.37,211.09,210.05,210.39,284836.0,206.4341,207.1407,206.1201,206.4538,284836.0
2022-11-18 11:00:00,210.44,210.84,209.74,210.6,154214.0,206.5028,206.8953,205.8159,206.6598,154214.0
2022-11-18 11:30:00,210.62,210.87,210.35,210.67,85975.0,206.6795,206.9248,206.4145,206.7285,85975.0
2022-11-18 12:00:00,210.69,210.86,209.75,210.09,132386.0,206.7482,206.915,205.8257,206.1594,132386.0
2022-11-18 12:30:00,210.08,210.4,209.84,210.34,110233.0,206.1496,206.4636,205.9141,206.4047,110233.0
2022-11-18 13:00:00,210.31,211.07,210.3,211.03,102343.0,206.3753,207.121,206.3655,207.0818,102343.0
2022-11-18 13:30:00,211.01,211.18,210.17,210.23,140120.0,207.0622,207.229,206.2379,206.2968,140120.0
2022-11-18 14:00:00,210.21,210.43,209.79,209.86,134125.0,206.2771,206.493,205.865,205.9337,134125.0
2022-11-18 14:30:00,209.87,210.08,209.74,209.94,170030.0,205.9435,206.1496,205.8159,206.0122,170030.0
2022-11-18 15:00:00,209.94,210.62,209.9,210.62,164913.0,206.0122,206.6795,205.9729,206.6795,164913.0
2022-11-18 15:30:00,210.64,211.59,210.3,210.82,490938.0,206.6991,207.6313,206.3655,206.8757,490938.0
2022-11-21 09:30:00,210.3,210.55,209.37,209.65,326534.0,206.3655,206.6108,205.4529,205.7276,326534.0
2022-11-21 10:00:00,209.66,209.72,207.94,208.01,204548.0,205.7374,205.7963,204.0496,204.1183,204548.0
2022-11-21 10:30:00,207.97,208.03,206.84,207.83,245969.0,204.079,204.1379,202.9702,203.9417,245969.0
2022-11-21 11:00:00,207.85,208.5,207.61,208.08,166051.0,203.9613,204.5991,203.7258,204.187,166051.0
2022-11-21 11:30:00,208.1,208.36,207.14,207.44,138671.0,204.2066,204.4617,203.2646,203.559,138671.0
2022-11-21 12:00:00,207.48,207.73,206.81,207.11,149038.0,203.5982,203.8435,202.9407,203.2351,149038.0
2022-11-21 12:30:00,207.08,207.43,206.5,206.65,150035.0,203.2057,203.5491,202.6365,202.7837,150035.0
2022-11-21 13:00:00,206.64,207.66,206.63,207.58,149282.0,202.7739,203.7748,202.7641,203.6963,149282.0
2022-11-21 13:30:00,207.57,208.02,207.0,207.37,244271.0,203.6865,204.1281,203.1272,203.4903,244271.0
2022-11-21 14:00:00,207.36,207.98,207.36,207.83,132043.0,203.4805,204.0889,203.4805,203.9417,132043.0
2022-11-21 14:30:00,207.81,207.97,206.99,207.08,107957.0,203.922,204.079,203.1174,203.2057,107957.0
2022-11-21 15:00:00,207.06,207.4,206.36,206.44,242394.0,203.1861,203.5197,202.4992,202.5777,242394.0
2022-11-21 15:30:00,206.42,206.81,205.89,206.3,1041198.0,202.558,202.9407,202.038,202.4403,1041198.0
2022-11-22 09:30:00,207.54,207.72,205.35,206.28,521417.0,203.6571,203.8337,201.5081,202.4207,521417.0
2022-11-22 10:00:00,206.24,207.53,206.18,207.09,276467.0,202.3814,203.6473,202.3225,203.2155,276467.0
2022-11-22 10:30:00,207.09,207.97,206.63,207.4,315458.0,203.2155,204.079,202.7641,203.5197,315458.0
2022-11-22 11:00:00,207.39,207.88,207.13,207.75,176762.0,203.5099,203.9907,203.2548,203.8632,176762.0
2022-11-22 11:30:00,207.77,208.17,207.51,207.86,105141.0,203.8828,204.2753,203.6277,203.9711,105141.0
2022-11-22 12:00:00,207.88,208.55,207.71,208.3,144141.0,203.9907,204.6482,203.8239,204.4029,144141.0
2022-11-22 12:30:00,208.29,209.08,208.25,209.06,112327.0,204.3931,205.1683,204.3538,205.1487,112327.0
2022-11-22 13:00:00,209.06,209.59,209.04,209.58,183692.0,205.1487,205.6687,205.129,205.6589,183692.0
2022-11-22 13:30:00,209.56,209.8,209.44,209.62,116916.0,205.6393,205.8748,205.5215,205.6982,116916.0
2022-11-22 14:00:00,209.62,209.72,209.2,209.43,94452.0,205.6982,205.7963,205.286,205.5117,94452.0
2022-11-22 14:30:00,209.44,209.97,209.16,209.81,173398.0,205.5215,206.0416,205.2468,205.8846,173398.0
2022-11-22 15:00:00,209.83,210.22,209.78,209.78,167012.0,205.9042,206.2869,205.8552,205.8552,167012.0
2022-11-22 15:30:00,209.8,210.48,209.77,210.27,450153.0,205.8748,206.5421,205.8454,206.336,450153.0
2022-11-23 09:30:00,210.0,212.03,209.91,211.81,270042.0,206.0711,208.0631,205.9827,207.8472,270042.0
2022-11-23 10:00:00,211.78,212.1,211.35,211.85,162385.0,207.8178,208.1318,207.3958,207.8865,162385.0
2022-11-23 10:30:00,211.83,212.36,211.76,211.86,136907.0,207.8668,208.3869,207.7981,207.8963,136907.0
2022-11-23 11:00:00,211.89,212.52,211.88,212.48,136860.0,207.9257,208.5439,207.9159,208.5047,136860.0
2022-11-23 11:30:00,212.47,212.51,211.44,211.64,131726.0,208.4949,208.5341,207.4841,207.6804,131726.0
2022-11-23 12:00:00,211.67,212.05,211.58,211.86,78907.0,207.7098,208.0827,207.6215,207.8963,78907.0
2022-11-23 12:30:00,211.86,211.89,210.95,211.15,89191.0,207.8963,207.9257,207.0033,207.1995,89191.0
2022-11-23 13:00:00,211.14,211.6,211.04,211.59,90372.0,207.1897,207.6411,207.0916,207.6313,90372.0
2022-11-23 13:30:00,211.6,212.07,211.34,211.68,130407.0,207.6411,208.1023,207.386,207.7196,130407.0
2022-11-23 14:00:00,211.75,212.69,211.2,212.11,149269.0,207.7883,208.7107,207.2486,208.1416,149269.0
2022-11-23 14:30:00,212.08,212.6,211.44,212.41,120672.0,208.1121,208.6224,207.4841,208.436,120672.0
2022-11-23 15:00:00,212.41,212.83,212.2,212.48,175158.0,208.436,208.8481,208.2299,208.5047,175158.0
2022-11-23 15:30:00,212.48,212.5,211.63,211.78,399465.0,208.5047,208.5243,207.6706,207.8178,399465.0
2022-11-25 09:30:00,211.71,213.37,211.38,212.81,361911.0,207.7491,209.378,207.4252,208.8285,361911.0
2022-11-25 10:00:00,212.82,213.15,212.58,212.79,167788.0,208.8383,209.1621,208.6028,208.8089,167788.0
2022-11-25 10:30:00,212.83,213.53,212.83,213.15,155805.0,208.8481,209.535,208.8481,209.1621,155805.0
2022-11-25 11:00:00,213.17,213.56,213.04,213.23,90060.0,209.1818,209.5645,209.0542,209.2406,90060.0
2022-11-25 11:30:00,213.21,213.69,213.07,213.52,92264.0,209.221,209.692,209.0836,209.5252,92264.0
2022-11-25 12:00:00,213.52,213.95,213.38,213.57,93747.0,209.5252,209.9472,209.3878,209.5743,93747.0
2022-11-25 12:30:00,213.61,214.0,213.57,213.89,160641.0,209.6135,209.9962,209.5743,209.8883,160641.0
2022-11-28 09:30:00,212.26,214.47,211.35,213.55,368689.0,208.2888,210.4574,207.3958,209.5546,368689.0
2022-11-28 10:00:00,213.55,213.71,212.24,212.44,200914.0,209.5546,209.7117,208.2692,208.4654,200914.0
2022-11-28 10:30:00,212.47,212.76,212.15,212.44,166590.0,208.4949,208.7794,208.1808,208.4654,166590.0
2022-11-28 11:00:00,212.43,213.12,212.41,212.83,167644.0,208.4556,209.1327,208.436,208.8481,167644.0
2022-11-28 11:30:00,212.83,212.98,212.41,212.75,103873.0,208.8481,208.9953,208.436,208.7696,103873.0
2022-11-28 12:00:00,212.73,213.0,212.15,212.46,195345.0,208.75,209.0149,208.1808,208.485,195345.0
2022-11-28 12:30:00,212.46,212.53,211.35,211.56,196188.0,208.485,208.5537,207.3958,207.6019,196188.0
2022-11-28 13:00:00,211.56,212.28,211.49,211.8,130321.0,207.6019,208.3084,207.5332,207.8374,130321.0
2022-11-28 13:30:00,211.78,212.06,211.54,211.55,254290.0,207.8178,208.0925,207.5823,207.5921,254290.0
2022-11-28 14:00:00,211.5,211.58,211.19,211.46,128640.0,207.543,207.6215,207.2388,207.5037,128640.0
2022-11-28 14:30:00,211.45,211.69,211.39,211.48,138604.0,207.4939,207.7294,207.4351,207.5234,138604.0
2022-11-28 15:00:00,211.47,211.66,210.91,210.95,164287.0,207.5136,207.7,206.964,207.0033,164287.0
2022-11-28 15:30:00,210.95,211.37,210.65,211.23,565436.0,207.0033,207.4154,206.7089,207.2781,565436.0
2022-11-29 09:30:00,209.35,210.16,208.82,209.38,398745.0,205.4332,206.2281,204.9131,205.4627,398745.0
2022-11-29 10:00:00,209.4,209.91,209.03,209.42,273939.0,205.4823,205.9827,205.1192,205.5019,273939.0
2022-11-29 10:30:00,209.48,209.57,208.8,208.82,244871.0,205.5608,205.6491,204.8935,204.9131,244871.0
2022-11-29 11:00:00,208.87,209.05,207.34,207.92,295917.0,204.9622,205.1388,203.4608,204.03,295917.0
2022-11-29 11:30:00,207.94,208.11,207.6,208.09,155795.0,204.0496,204.2164,203.716,204.1968,155795.0
2022-11-29 12:00:00,208.09,208.28,207.87,208.11,137080.0,204.1968,204.3832,203.9809,204.2164,137080.0
2022-11-29 12:30:00,208.12,208.79,208.02,208.58,183844.0,204.2262,204.8837,204.1281,204.6776,183844.0
2022-11-29 13:00:00,208.57,208.73,208.08,208.1,160433.0,204.6678,204.8248,204.187,204.2066,160433.0
2022-11-29 13:30:00,208.1,209.09,207.92,208.98,221461.0,204.2066,205.1781,204.03,205.0701,221461.0
2022-11-29 14:00:00,208.99,209.55,208.6,208.67,149191.0,205.08,205.6295,204.6973,204.7659,149191.0
2022-11-29 14:30:00,208.69,208.7,207.98,208.15,200765.0,204.7856,204.7954,204.0889,204.2557,200765.0
2022-11-29 15:00:00,208.14,208.49,207.88,208.27,409179.0,204.2459,204.5893,203.9907,204.3734,409179.0
2022-11-29 15:30:00,208.28,209.14,208.11,208.89,645510.0,204.3832,205.2272,204.2164,204.9818,645510.0
2022-11-30 09:30:00,208.22,211.47,208.01,209.49,424974.0,204.3244,207.5136,204.1183,205.5706,424974.0
2022-11-30 10:00:00,209.44,210.04,208.95,209.33,194047.0,205.5215,206.1103,205.0407,205.4136,194047.0
2022-11-30 10:30:00,209.35,209.71,208.67,209.38,184995.0,205.4332,205.7865,204.7659,205.4627,184995.0
2022-11-30 11:00:00,209.41,209.91,209.16,209.7,125585.0,205.4921,205.9827,205.2468,205.7767,125585.0
2022-11-30 11:30:00,209.76,210.3,209.66,210.11,130410.0,205.8356,206.3655,205.7374,206.179,130410.0
2022-11-30 12:00:00,210.14,210.6,209.61,209.64,150735.0,206.2084,206.6598,205.6884,205.7178,150735.0
2022-11-30 12:30:00,209.65,210.05,209.48,209.66,164759.0,205.7276,206.1201,205.5608,205.7374,164759.0
2022-11-30 13:00:00,209.64,210.63,209.6,210.34,105591.0,205.7178,206.6893,205.6785,206.4047,105591.0
2022-11-30 13:30:00,210.37,213.4,209.91,213.32,330624.0,206.4341,209.4075,205.9827,209.3289,330624.0
2022-11-30 14:00:00,213.34,214.73,213.3,214.45,311850.0,209.3486,210.7126,209.3093,210.4378,311850.0
2022-11-30 14:30:00,214.42,214.8,213.94,214.68,222339.0,210.4084,210.7813,209.9373,210.6635,222339.0
2022-11-30 15:00:00,214.66,215.6,214.55,215.59,394559.0,210.6439,211.5663,210.5359,211.5565,394559.0
2022-11-30 15:30:00,215.61,216.24,214.11,216.07,1359965.0,211.5761,212.1943,210.1042,212.0275,1359965.0
2022-12-01 09:30:00,217.0,218.65,215.85,218.23,766443.0,212.9401,214.5592,211.8116,214.1471,766443.0
2022-12-01 10:00:00,218.22,218.3,215.6,215.83,236475.0,214.1373,214.2158,211.5663,211.792,236475.0
2022-12-01 10:30:00,215.83,216.66,215.3,216.64,251865.0,211.792,212.6065,211.2719,212.5868,251865.0
2022-12-01 11:00:00,216.65,216.9,215.7,216.48,290880.0,212.5966,212.842,211.6644,212.4298,290880.0
2022-12-01 11:30:00,216.5,217.06,216.5,216.82,144573.0,212.4495,212.999,212.4495,212.7635,144573.0
2022-12-01 12:00:00,216.78,217.06,216.07,217.04,189979.0,212.7242,212.999,212.0275,212.9794,189979.0
2022-12-01 12:30:00,217.05,217.53,216.88,217.12,158674.0,212.9892,213.4602,212.8223,213.0579,158674.0
2022-12-01 13:00:00,217.16,217.75,216.84,216.94,174738.0,213.0971,213.6761,212.7831,212.8812,174738.0
2022-12-01 13:30:00,216.93,217.52,216.78,217.32,283173.0,212.8714,213.4504,212.7242,213.2541,283173.0
2022-12-01 14:00:00,217.29,217.32,216.76,217.22,183424.0,213.2247,213.2541,212.7046,213.156,183424.0
2022-12-01 14:30:00,217.2,217.56,217.01,217.5,211484.0,213.1364,213.4896,212.9499,213.4307,211484.0
2022-12-01 15:00:00,217.49,217.54,217.03,217.27,258647.0,213.4209,213.47,212.9695,213.205,258647.0
2022-12-01 15:30:00,217.28,217.68,216.97,217.17,1079137.0,213.2149,213.6074,212.9107,213.1069,1079137.0
2022-12-02 09:30:00,215.73,215.84,214.23,214.91,557516.0,211.6939,211.8018,210.2219,210.8892,557516.0
2022-12-02 10:00:00,214.96,215.91,214.94,215.53,292675.0,210.9383,211.8705,210.9186,211.4976,292675.0
2022-12-02 10:30:00,215.55,215.86,215.05,215.23,195348.0,211.5172,211.8214,211.0266,211.2032,195348.0
2022-12-02 11:00:00,215.19,215.55,215.03,215.4,177497.0,211.164,211.5172,211.007,211.37,177497.0
2022-12-02 11:30:00,215.32,216.3,215.15,215.88,167765.0,211.2915,212.2532,211.1247,211.8411,167765.0
2022-12-02 12:00:00,215.88,216.14,215.72,215.96,140403.0,211.8411,212.0962,211.684,211.9196,140403.0
2022-12-02 12:30:00,215.96,216.14,215.58,215.96,131411.0,211.9196,212.0962,211.5467,211.9196,131411.0
2022-12-02 13:00:00,215.95,216.62,215.89,216.62,151265.0,211.9097,212.5672,211.8509,212.5672,151265.0
2022-12-02 13:30:00,216.6,216.83,216.48,216.7,95311.0,212.5476,212.7733,212.4298,212.6457,95311.0
2022-12-02 14:00:00,216.71,216.91,216.3,216.86,154825.0,212.6555,212.8518,212.2532,212.8027,154825.0
2022-12-02 14:30:00,216.85,217.41,216.54,217.41,183209.0,212.7929,213.3424,212.4887,213.3424,183209.0
2022-12-02 15:00:00,217.42,218.48,217.3,217.73,226397.0,213.3522,214.3924,213.2345,213.6564,226397.0
2022-12-02 15:30:00,217.73,217.82,217.19,217.67,513230.0,213.6564,213.7448,213.1265,213.5976,513230.0
2022-12-05 09:30:00,215.65,216.67,215.17,215.6,434213.0,211.6154,212.6163,211.1443,211.5663,434213.0
2022-12-05 10:00:00,215.6,216.59,214.92,216.25,258203.0,211.5663,212.5378,210.899,212.2041,258203.0
2022-12-05 10:30:00,216.23,216.91,216.04,216.25,208877.0,212.1845,212.8518,211.9981,212.2041,208877.0
2022-12-05 11:00:00,216.28,216.63,215.42,215.49,162221.0,212.2336,212.577,211.3897,211.4584,162221.0
2022-12-05 11:30:00,215.51,215.55,214.57,214.82,172016.0,211.478,211.5172,210.5556,210.8009,172016.0
2022-12-05 12:00:00,214.8,215.54,214.75,215.31,157543.0,210.7813,211.5074,210.7322,211.2817,157543.0
2022-12-05 12:30:00,215.32,215.35,214.29,214.44,180227.0,211.2915,211.321,210.2808,210.428,180227.0
2022-12-05 13:00:00,214.39,215.03,214.39,214.63,201841.0,210.3789,211.007,210.3789,210.6144,201841.0
2022-12-05 13:30:00,214.62,215.06,213.92,213.95,181910.0,210.6046,211.0364,209.9177,209.9472,181910.0
2022-12-05 14:00:00,213.95,214.19,213.62,213.72,271453.0,209.9472,210.1827,209.6233,209.7215,271453.0
2022-12-05 14:30:00,213.7,213.77,213.05,213.63,164573.0,209.7018,209.7705,209.064,209.6331,164573.0
2022-12-05 15:00:00,213.63,214.02,213.53,213.82,137385.0,209.6331,210.0159,209.535,209.8196,137385.0
2022-12-05 15:30:00,213.82,214.13,213.21,213.76,408317.0,209.8196,210.1238,209.221,209.7607,408317.0
2022-12-06 09:30:00,212.0,212.13,208.64,209.25,665246.0,208.0336,208.1612,204.7365,205.3351,665246.0
2022-12-06 10:00:00,209.25,209.83,208.73,209.32,300113.0,205.3351,205.9042,204.8248,205.4038,300113.0
2022-12-06 10:30:00,209.35,210.23,209.21,209.7,227029.0,205.4332,206.2968,205.2958,205.7767,227029.0
2022-12-06 11:00:00,209.71,209.83,208.52,209.4,214156.0,205.7865,205.9042,204.6188,205.4823,214156.0
2022-12-06 11:30:00,209.4,209.79,209.08,209.22,203343.0,205.4823,205.865,205.1683,205.3057,203343.0
2022-12-06 12:00:00,209.21,209.42,208.46,208.93,181020.0,205.2958,205.5019,204.5599,205.0211,181020.0
2022-12-06 12:30:00,208.94,209.09,208.3,208.52,188669.0,205.0309,205.1781,204.4029,204.6188,188669.0
2022-12-06 13:00:00,208.52,208.88,208.04,208.1,178761.0,204.6188,204.972,204.1477,204.2066,178761.0
2022-12-06 13:30:00,208.09,208.82,208.03,208.62,158923.0,204.1968,204.9131,204.1379,204.7169,158923.0
2022-12-06 14:00:00,208.63,208.7,208.15,208.33,156350.0,204.7267,204.7954,204.2557,204.4323,156350.0
2022-12-06 14:30:00,208.31,208.4,207.79,207.93,183044.0,204.4127,204.501,203.9024,204.0398,183044.0
2022-12-06 15:00:00,207.93,208.3,207.64,207.81,202733.0,204.0398,204.4029,203.7552,203.922,202733.0
2022-12-06 15:30:00,207.81,209.33,207.79,209.1,617124.0,203.922,205.4136,203.9024,205.1879,617124.0
2022-12-07 09:30:00,208.8,209.02,205.41,205.63,569399.0,204.8935,205.1094,201.5669,201.7828,569399.0
2022-12-07 10:00:00,205.57,206.72,205.13,206.68,342893.0,201.7239,202.8524,201.2922,202.8132,342893.0
2022-12-07 10:30:00,206.7,207.75,205.69,207.7,277433.0,202.8328,203.8632,201.8417,203.8141,277433.0
2022-12-07 11:00:00,207.78,207.94,205.54,205.59,381028.0,203.8926,204.0496,201.6945,201.7436,381028.0
2022-12-07 11:30:00,205.57,206.83,205.29,206.58,304349.0,201.7239,202.9604,201.4492,202.715,304349.0
2022-12-07 12:00:00,206.56,206.97,205.77,206.78,156022.0,202.6954,203.0978,201.9202,202.9113,156022.0
2022-12-07 12:30:00,206.8,207.5,206.51,207.15,92899.0,202.9309,203.6178,202.6464,203.2744,92899.0
2022-12-07 13:00:00,207.16,207.91,206.93,207.59,93791.0,203.2842,204.0202,203.0585,203.7062,93791.0
2022-12-07 13:30:00,207.57,207.67,207.08,207.21,112132.0,203.6865,203.7847,203.2057,203.3333,112132.0
2022-12-07 14:00:00,207.21,207.4,206.74,207.35,134011.0,203.3333,203.5197,202.8721,203.4706,134011.0
2022-12-07 14:30:00,207.33,207.53,207.01,207.13,119964.0,203.451,203.6473,203.137,203.2548,119964.0
2022-12-07 15:00:00,207.11,207.67,207.08,207.64,188118.0,203.2351,203.7847,203.2057,203.7552,188118.0
2022-12-07 15:30:00,207.63,207.96,207.28,207.65,354707.0,203.7454,204.0692,203.402,203.765,354707.0
2022-12-08 09:30:00,209.51,209.73,208.51,209.69,338306.0,205.5902,205.8061,204.6089,205.7669,338306.0
2022-12-08 10:00:00,209.81,210.3,209.52,209.97,238748.0,205.8846,206.3655,205.6,206.0416,238748.0
2022-12-08 10:30:00,209.98,210.1,209.51,209.66,182228.0,206.0514,206.1692,205.5902,205.7374,182228.0
2022-12-08 11:00:00,209.66,209.96,208.96,209.18,164543.0,205.7374,206.0318,205.0505,205.2664,164543.0
2022-12-08 11:30:00,209.14,209.61,208.86,209.37,153849.0,205.2272,205.6884,204.9524,205.4529,153849.0
2022-12-08 12:00:00,209.38,209.53,208.93,208.99,118332.0,205.4627,205.6099,205.0211,205.08,118332.0
2022-12-08 12:30:00,208.96,209.44,208.77,209.39,80719.0,205.0505,205.5215,204.8641,205.4725,80719.0
2022-12-08 13:00:00,209.39,209.5,209.01,209.31,129090.0,205.4725,205.5804,205.0996,205.394,129090.0
2022-12-08 13:30:00,209.34,209.59,209.02,209.15,131771.0,205.4234,205.6687,205.1094,205.237,131771.0
2022-12-08 14:00:00,209.09,209.11,207.95,207.99,163411.0,205.1781,205.1977,204.0594,204.0987,163411.0
2022-12-08 14:30:00,208.01,208.38,207.75,208.31,143606.0,204.1183,204.4814,203.8632,204.4127,143606.0
2022-12-08 15:00:00,208.3,208.68,207.87,208.58,154028.0,204.4029,204.7758,203.9809,204.6776,154028.0
2022-12-08 15:30:00,208.56,209.17,208.06,209.03,480148.0,204.658,205.2566,204.1674,205.1192,480148.0
2022-12-09 09:30:00,207.91,209.61,207.52,208.85,249045.0,204.0202,205.6884,203.6375,204.9426,249045.0
2022-12-09 10:00:00,208.82,209.19,208.32,209.08,183862.0,204.9131,205.2762,204.4225,205.1683,183862.0
2022-12-09 10:30:00,209.12,210.19,209.12,210.17,146396.0,205.2075,206.2575,205.2075,206.2379,146396.0
2022-12-09 11:00:00,210.2,210.28,209.61,210.01,136193.0,206.2673,206.3458,205.6884,206.0809,136193.0
2022-12-09 11:30:00,210.03,210.46,209.74,210.31,150685.0,206.1005,206.5225,205.8159,206.3753,150685.0
2022-12-09 12:00:00,210.31,210.32,209.6,209.75,168200.0,206.3753,206.3851,205.6785,205.8257,168200.0
2022-12-09 12:30:00,209.75,210.15,209.68,209.99,133425.0,205.8257,206.2183,205.7571,206.0613,133425.0
2022-12-09 13:00:00,209.99,210.12,209.74,210.04,99507.0,206.0613,206.1888,205.8159,206.1103,99507.0
2022-12-09 13:30:00,210.02,210.24,209.92,210.14,122382.0,206.0907,206.3066,205.9926,206.2084,122382.0
2022-12-09 14:00:00,210.09,210.24,209.75,210.15,112785.0,206.1594,206.3066,205.8257,206.2183,112785.0
2022-12-09 14:30:00,210.14,210.3,209.99,210.05,135623.0,206.2084,206.3655,206.0613,206.1201,135623.0
2022-12-09 15:00:00,210.03,210.52,209.98,210.15,166043.0,206.1005,206.5813,206.0514,206.2183,166043.0
2022-12-09 15:30:00,210.11,210.14,208.53,208.67,511435.0,206.179,206.2084,204.6286,204.7659,511435.0
2022-12-12 09:30:00,210.0,213.45,209.47,212.72,492077.0,206.0711,209.4565,205.551,208.7402,492077.0
2022-12-12 10:00:00,212.78,213.18,211.76,212.19,206899.0,208.7991,209.1916,207.7981,208.2201,206899.0
2022-12-12 10:30:00,212.16,212.66,211.88,212.56,255932.0,208.1907,208.6813,207.9159,208.5832,255932.0
2022-12-12 11:00:00,212.56,213.47,212.49,212.94,251631.0,208.5832,209.4761,208.5145,208.9561,251631.0
2022-12-12 11:30:00,212.92,213.42,212.7,213.34,167818.0,208.9364,209.4271,208.7205,209.3486,167818.0
2022-12-12 12:00:00,213.38,213.72,213.15,213.33,126565.0,209.3878,209.7215,209.1621,209.3388,126565.0
2022-12-12 12:30:00,213.3,213.77,213.0,213.09,171967.0,209.3093,209.7705,209.0149,209.1033,171967.0
2022-12-12 13:00:00,213.08,213.42,212.53,212.57,187098.0,209.0934,209.4271,208.5537,208.593,187098.0
2022-12-12 13:30:00,212.59,212.77,212.19,212.19,164345.0,208.6126,208.7892,208.2201,208.2201,164345.0
2022-12-12 14:00:00,212.21,212.39,211.86,212.37,150934.0,208.2397,208.4163,207.8963,208.3967,150934.0
2022-12-12 14:30:00,212.39,213.3,212.16,213.18,117274.0,208.4163,209.3093,208.1907,209.1916,117274.0
2022-12-12 15:00:00,213.24,214.29,213.21,214.21,166237.0,209.2504,210.2808,209.221,210.2023,166237.0
2022-12-12 15:30:00,214.22,214.82,213.96,214.57,526645.0,210.2121,210.8009,209.957,210.5556,526645.0
2022-12-13 09:30:00,219.54,219.98,217.61,218.8,706576.0,215.4326,215.8643,213.5387,214.7064,706576.0
2022-12-13 10:00:00,218.75,218.81,216.55,216.94,272620.0,214.6574,214.7162,212.4985,212.8812,272620.0
2022-12-13 10:30:00,217.0,217.39,215.7,216.14,201424.0,212.9401,213.3228,211.6644,212.0962,201424.0
2022-12-13 11:00:00,216.17,216.68,215.46,215.87,169985.0,212.1256,212.6261,211.4289,211.8312,169985.0
2022-12-13 11:30:00,215.92,216.18,214.12,214.38,237079.0,211.8803,212.1354,210.114,210.3691,237079.0
2022-12-13 12:00:00,214.43,214.88,213.2,213.41,192923.0,210.4182,210.8598,209.2112,209.4173,192923.0
2022-12-13 12:30:00,213.39,213.8,212.77,213.24,215290.0,209.3976,209.8,208.7892,209.2504,215290.0
2022-12-13 13:00:00,213.22,213.58,212.75,213.43,166221.0,209.2308,209.5841,208.7696,209.4369,166221.0
2022-12-13 13:30:00,213.45,213.78,213.02,213.74,132237.0,209.4565,209.7803,209.0346,209.7411,132237.0
2022-12-13 14:00:00,213.72,214.01,213.35,213.71,126046.0,209.7215,210.006,209.3584,209.7117,126046.0
2022-12-13 14:30:00,213.71,214.31,213.38,213.51,235538.0,209.7117,210.3004,209.3878,209.5154,235538.0
2022-12-13 15:00:00,213.52,213.52,212.62,213.05,190785.0,209.5252,209.5252,208.642,209.064,190785.0
2022-12-13 15:30:00,213.08,214.08,212.87,213.22,710996.0,209.0934,210.0747,208.8874,209.2308,710996.0
2022-12-14 09:30:00,212.85,215.0,212.85,214.92,258645.0,208.8677,210.9775,208.8677,210.899,258645.0
2022-12-14 10:00:00,214.91,215.15,214.61,215.09,132984.0,210.8892,211.1247,210.5948,211.0658,132984.0
2022-12-14 10:30:00,215.08,215.51,214.7,215.37,133302.0,211.056,211.478,210.6831,211.3406,133302.0
2022-12-14 11:00:00,215.4,215.91,215.1,215.83,158196.0,211.37,211.8705,211.0756,211.792,158196.0
2022-12-14 11:30:00,215.83,215.87,215.31,215.44,91282.0,211.792,211.8312,211.2817,211.4093,91282.0
2022-12-14 12:00:00,215.44,215.68,215.2,215.44,91593.0,211.4093,211.6448,211.1738,211.4093,91593.0
2022-12-14 12:30:00,215.42,215.9,215.35,215.48,67763.0,211.3897,211.8607,211.321,211.4485,67763.0
2022-12-14 13:00:00,215.46,215.79,215.27,215.42,86585.0,211.4289,211.7527,211.2425,211.3897,86585.0
2022-12-14 13:30:00,215.4,216.29,215.36,215.58,179747.0,211.37,212.2434,211.3308,211.5467,179747.0
2022-12-14 14:00:00,215.54,215.55,212.95,213.72,289307.0,211.5074,211.5172,208.9659,209.7215,289307.0
2022-12-14 14:30:00,213.64,213.85,211.63,213.19,243717.0,209.643,209.849,207.6706,209.2014,243717.0
2022-12-14 15:00:00,213.17,215.5,212.99,213.11,242779.0,209.1818,211.4682,209.0051,209.1229,242779.0
2022-12-14 15:30:00,213.09,214.23,212.52,213.3,487557.0,209.1033,210.2219,208.5439,209.3093,487557.0
2022-12-15 09:30:00,209.6,211.82,207.42,207.76,606394.0,205.6785,207.857,203.5393,203.873,606394.0
2022-12-15 10:00:00,207.79,208.99,207.1,208.22,286002.0,203.9024,205.08,203.2253,204.3244,286002.0
2022-12-15 10:30:00,208.26,208.97,207.75,208.43,212888.0,204.3636,205.0603,203.8632,204.5304,212888.0
2022-12-15 11:00:00,208.37,208.58,207.4,207.97,308496.0,204.4716,204.6776,203.5197,204.079,308496.0
2022-12-15 11:30:00,207.98,208.37,207.34,207.77,194286.0,204.0889,204.4716,203.4608,203.8828,194286.0
2022-12-15 12:00:00,207.81,208.12,207.56,207.89,171125.0,203.922,204.2262,203.6767,204.0005,171125.0
2022-12-15 12:30:00,207.89,208.42,206.91,207.18,448774.0,204.0005,204.5206,203.0389,203.3038,448774.0
2022-12-15 13:00:00,207.22,207.46,206.82,207.4,183077.0,203.3431,203.5786,202.9506,203.5197,183077.0
2022-12-15 13:30:00,207.38,207.92,207.16,207.91,216127.0,203.5001,204.03,203.2842,204.0202,216127.0
2022-12-15 14:00:00,207.92,208.37,207.77,208.3,194725.0,204.03,204.4716,203.8828,204.4029,194725.0
2022-12-15 14:30:00,208.33,208.94,208.3,208.87,200327.0,204.4323,205.0309,204.4029,204.9622,200327.0
2022-12-15 15:00:00,208.87,209.24,208.58,209.18,236398.0,204.9622,205.3253,204.6776,205.2664,236398.0
2022-12-15 15:30:00,209.18,209.29,207.8,208.3,986724.0,205.2664,205.3743,203.9122,204.4029,986724.0
2022-12-16 09:30:00,207.49,208.41,206.41,207.93,1554510.0,203.608,204.5108,202.5482,204.0398,1554510.0
2022-12-16 10:00:00,207.94,207.99,206.18,206.72,132791.0,204.0496,204.0987,202.3225,202.8524,132791.0
2022-12-16 10:30:00,206.71,207.08,206.34,206.56,195007.0,202.8426,203.2057,202.4795,202.6954,195007.0
2022-12-16 11:00:00,206.55,206.79,205.89,206.3,227767.0,202.6856,202.9211,202.038,202.4403,227767.0
2022-12-16 11:30:00,206.29,206.98,205.9,205.92,114546.0,202.4305,203.1076,202.0478,202.0674,114546.0
2022-12-16 12:00:00,205.93,206.49,205.75,206.49,155465.0,202.0772,202.6267,201.9006,202.6267,155465.0
2022-12-16 12:30:00,206.47,206.77,205.93,206.06,94104.0,202.6071,202.9015,202.0772,202.2048,94104.0
2022-12-16 13:00:00,206.1,206.31,205.86,205.9,240755.0,202.244,202.4501,202.0085,202.0478,240755.0
2022-12-16 13:30:00,205.93,206.34,205.88,206.11,125405.0,202.0772,202.4795,202.0281,202.2538,125405.0
2022-12-16 14:00:00,206.1,206.31,205.47,205.5,296371.0,202.244,202.4501,201.6258,201.6553,296371.0
2022-12-16 14:30:00,205.47,206.54,205.3,206.41,207370.0,201.6258,202.6758,201.459,202.5482,207370.0
2022-12-16 15:00:00,206.41,207.35,206.06,207.28,191973.0,202.5482,203.4706,202.2048,203.402,191973.0
2022-12-16 15:30:00,207.24,207.8,206.81,206.82,774145.0,203.3627,203.9122,202.9407,202.9506,774145.0
2022-12-19 09:30:00,206.63,206.76,204.76,206.61,347764.0,202.7641,202.8917,200.9291,202.7445,347764.0
2022-12-19 10:00:00,206.62,207.47,205.93,207.27,172499.0,202.7543,203.5884,202.0772,203.3921,172499.0
2022-12-19 10:30:00,207.24,207.3,205.78,205.78,165314.0,203.3627,203.4216,201.93,201.93,165314.0
2022-12-19 11:00:00,205.71,205.91,205.19,205.84,154080.0,201.8613,202.0576,201.3511,201.9889,154080.0
2022-12-19 11:30:00,205.82,205.91,204.82,204.91,196860.0,201.9693,202.0576,200.988,201.0763,196860.0
2022-12-19 12:00:00,204.93,205.72,204.88,204.91,138260.0,201.0959,201.8711,201.0469,201.0763,138260.0
2022-12-19 12:30:00,204.9,205.33,204.84,205.27,114997.0,201.0665,201.4884,201.0076,201.4296,114997.0
2022-12-19 13:00:00,205.3,205.54,204.96,205.01,118350.0,201.459,201.6945,201.1254,201.1744,118350.0
2022-12-19 13:30:00,204.99,205.06,204.42,204.48,133257.0,201.1548,201.2235,200.5955,200.6543,133257.0
2022-12-19 14:00:00,204.46,204.51,204.08,204.21,151130.0,200.6347,200.6838,200.2618,200.3894,151130.0
2022-12-19 14:30:00,204.22,204.61,203.95,204.21,181637.0,200.3992,200.7819,200.1343,200.3894,181637.0
2022-12-19 15:00:00,204.23,204.65,204.06,204.42,173300.0,200.409,200.8212,200.2422,200.5955,173300.0
2022-12-19 15:30:00,204.44,205.05,204.25,204.77,580796.0,200.6151,201.2137,200.4286,200.9389,580796.0
2022-12-20 09:30:00,203.88,205.5,203.55,204.75,338044.0,200.0656,201.6553,199.7417,200.9193,338044.0
2022-12-20 10:00:00,204.75,205.16,203.81,204.27,311780.0,200.9193,201.3216,199.9969,200.4483,311780.0
2022-12-20 10:30:00,204.3,205.09,204.27,204.6,194630.0,200.4777,201.2529,200.4483,200.7721,194630.0
2022-12-20 11:00:00,204.59,204.84,204.16,204.24,192672.0,200.7623,201.0076,200.3403,200.4188,192672.0
2022-12-20 11:30:00,204.24,204.8,204.21,204.7,161080.0,200.4188,200.9684,200.3894,200.8702,161080.0
2022-12-20 12:00:00,204.66,205.8,204.63,205.45,147580.0,200.831,201.9496,200.8015,201.6062,147580.0
2022-12-20 12:30:00,205.43,205.43,204.84,205.34,142715.0,201.5866,201.5866,201.0076,201.4982,142715.0
2022-12-20 13:00:00,205.35,205.67,205.0,205.63,124822.0,201.5081,201.8221,201.1646,201.7828,124822.0
2022-12-20 13:30:00,205.65,206.39,205.64,205.98,144146.0,201.8024,202.5286,201.7926,202.1263,144146.0
2022-12-20 14:00:00,206.0,206.53,205.81,206.27,178997.0,202.1459,202.666,201.9595,202.4108,178997.0
2022-12-20 14:30:00,206.28,206.46,205.49,205.73,147198.0,202.4207,202.5973,201.6454,201.881,147198.0
2022-12-20 15:00:00,205.75,205.95,205.44,205.76,196074.0,201.9006,202.0968,201.5964,201.9104,196074.0
2022-12-20 15:30:00,205.73,205.81,205.22,205.32,529899.0,201.881,201.9595,201.3805,201.4786,529899.0
2022-12-21 09:30:00,206.57,206.7,205.58,205.86,375896.0,202.7052,202.8328,201.7338,202.0085,375896.0
2022-12-21 10:00:00,205.94,207.34,205.8,207.03,196141.0,202.087,203.4608,201.9496,203.1566,196141.0
2022-12-21 10:30:00,207.06,207.37,206.88,207.28,207637.0,203.1861,203.4903,203.0094,203.402,207637.0
2022-12-21 11:00:00,207.29,207.45,206.92,206.96,165056.0,203.4118,203.5688,203.0487,203.0879,165056.0
2022-12-21 11:30:00,207.0,207.09,206.67,206.8,113207.0,203.1272,203.2155,202.8034,202.9309,113207.0
2022-12-21 12:00:00,206.83,206.91,206.39,206.7,75524.0,202.9604,203.0389,202.5286,202.8328,75524.0
2022-12-21 12:30:00,206.69,206.87,206.55,206.84,74632.0,202.823,202.9996,202.6856,202.9702,74632.0
2022-12-21 13:00:00,206.89,207.28,206.75,206.84,114219.0,203.0192,203.402,202.8819,202.9702,114219.0
2022-12-21 13:30:00,206.82,207.45,206.81,207.37,91505.0,202.9506,203.5688,202.9407,203.4903,91505.0
2022-12-21 14:00:00,207.39,207.96,207.39,207.64,165082.0,203.5099,204.0692,203.5099,203.7552,165082.0
2022-12-21 14:30:00,207.65,207.67,206.71,206.85,123994.0,203.765,203.7847,202.8426,202.98,123994.0
2022-12-21 15:00:00,206.86,207.09,206.55,206.75,128153.0,202.9898,203.2155,202.6856,202.8819,128153.0
2022-12-21 15:30:00,206.75,207.15,206.21,206.82,417724.0,202.8819,203.2744,202.352,202.9506,417724.0
2022-12-22 09:30:00,205.75,206.65,205.0,205.62,320622.0,201.9006,202.7837,201.1646,201.773,320622.0
2022-12-22 10:00:00,205.68,205.68,204.29,204.82,214382.0,201.8319,201.8319,200.4679,200.988,214382.0
2022-12-22 10:30:00,204.75,205.1,204.3,204.45,140689.0,200.9193,201.2627,200.4777,200.6249,140689.0
2022-12-22 11:00:00,204.41,205.02,204.1,204.18,145165.0,200.5856,201.1842,200.2814,200.36,145165.0
2022-12-22 11:30:00,204.17,204.42,203.46,204.18,151120.0,200.3501,200.5955,199.6534,200.36,151120.0
2022-12-22 12:00:00,204.18,204.48,203.6,203.78,111136.0,200.36,200.6543,199.7908,199.9674,111136.0
2022-12-22 12:30:00,203.8,203.89,203.26,203.5,91608.0,199.9871,200.0754,199.4572,199.6927,91608.0
2022-12-22 13:00:00,203.5,203.51,202.52,202.72,163072.0,199.6927,199.7025,198.731,198.9273,163072.0
2022-12-22 13:30:00,202.7,202.91,202.13,202.48,152622.0,198.9076,199.1137,198.3483,198.6918,152622.0
2022-12-22 14:00:00,202.51,203.31,202.47,203.24,134189.0,198.7212,199.5062,198.6819,199.4375,134189.0
2022-12-22 14:30:00,203.22,203.76,202.9,203.75,117619.0,199.4179,199.9478,199.1039,199.938,117619.0
2022-12-22 15:00:00,203.78,204.82,203.55,204.81,139965.0,199.9674,200.988,199.7417,200.9782,139965.0
2022-12-22 15:30:00,204.82,205.2,204.1,205.17,432175.0,200.988,201.3609,200.2814,201.3314,432175.0
2022-12-23 09:30:00,204.13,205.38,203.51,203.98,252482.0,200.3109,201.5375,199.7025,200.1637,252482.0
2022-12-23 10:00:00,204.1,205.88,203.99,205.51,133258.0,200.2814,202.0281,200.1735,201.6651,133258.0
2022-12-23 10:30:00,205.48,206.24,205.48,205.59,150626.0,201.6356,202.3814,201.6356,201.7436,150626.0
2022-12-23 11:00:00,205.55,205.55,204.29,204.53,205413.0,201.7043,201.7043,200.4679,200.7034,205413.0
2022-12-23 11:30:00,204.53,205.34,204.46,205.12,117162.0,200.7034,201.4982,200.6347,201.2824,117162.0
2022-12-23 12:00:00,205.11,205.59,204.98,205.44,102251.0,201.2726,201.7436,201.145,201.5964,102251.0
2022-12-23 12:30:00,205.44,205.83,205.2,205.4,83032.0,201.5964,201.9791,201.3609,201.5571,83032.0
2022-12-23 13:00:00,205.45,205.79,205.31,205.65,84489.0,201.6062,201.9398,201.4688,201.8024,84489.0
2022-12-23 13:30:00,205.67,205.73,204.97,205.19,76423.0,201.8221,201.881,201.1352,201.3511,76423.0
2022-12-23 14:00:00,205.18,205.55,204.95,205.5,95798.0,201.3412,201.7043,201.1155,201.6553,95798.0
2022-12-23 14:30:00,205.5,205.85,205.38,205.83,93594.0,201.6553,201.9987,201.5375,201.9791,93594.0
2022-12-23 15:00:00,205.83,206.1,205.37,205.5,94368.0,201.9791,202.244,201.5277,201.6553,94368.0
2022-12-23 15:30:00,205.44,205.91,205.23,205.86,302460.0,201.5964,202.0576,201.3903,202.0085,302460.0
2022-12-27 09:30:00,205.92,206.55,205.07,205.42,229257.0,202.0674,202.6856,201.2333,201.5768,229257.0
2022-12-27 10:00:00,205.4,206.58,204.6,206.3,128504.0,201.5571,202.715,200.7721,202.4403,128504.0
2022-12-27 10:30:00,206.3,206.57,205.72,205.95,130678.0,202.4403,202.7052,201.8711,202.0968,130678.0
2022-12-27 11:00:00,205.9,206.41,205.64,206.39,94015.0,202.0478,202.5482,201.7926,202.5286,94015.0
2022-12-27 11:30:00,206.38,206.79,205.89,205.96,104255.0,202.5188,202.9211,202.038,202.1066,104255.0
2022-12-27 12:00:00,205.96,206.71,205.93,206.17,69275.0,202.1066,202.8426,202.0772,202.3127,69275.0
2022-12-27 12:30:00,206.16,206.33,205.64,206.22,78548.0,202.3029,202.4697,201.7926,202.3618,78548.0
2022-12-27 13:00:00,206.22,206.5,206.06,206.29,94473.0,202.3618,202.6365,202.2048,202.4305,94473.0
2022-12-27 13:30:00,206.31,206.48,205.8,205.97,119635.0,202.4501,202.6169,201.9496,202.1165,119635.0
2022-12-27 14:00:00,205.96,206.32,205.85,205.95,85918.0,202.1066,202.4599,201.9987,202.0968,85918.0
2022-12-27 14:30:00,205.98,206.4,205.9,206.24,103177.0,202.1263,202.5384,202.0478,202.3814,103177.0
2022-12-27 15:00:00,206.25,206.71,206.16,206.59,125967.0,202.3912,202.8426,202.3029,202.7249,125967.0
2022-12-27 15:30:00,206.6,206.88,206.11,206.29,285115.0,202.7347,203.0094,202.2538,202.4305,285115.0
2022-12-28 09:30:00,206.68,208.53,206.34,207.8,276106.0,202.8132,204.6286,202.4795,203.9122,276106.0
2022-12-28 10:00:00,207.86,208.25,207.44,207.62,126622.0,203.9711,204.3538,203.559,203.7356,126622.0
2022-12-28 10:30:00,207.59,207.97,206.85,206.96,129568.0,203.7062,204.079,202.98,203.0879,129568.0
2022-12-28 11:00:00,206.9,207.0,206.44,206.5,117734.0,203.0291,203.1272,202.5777,202.6365,117734.0
2022-12-28 11:30:00,206.47,206.59,206.08,206.11,88004.0,202.6071,202.7249,202.2244,202.2538,88004.0
2022-12-28 12:00:00,206.04,206.19,205.2,205.63,115230.0,202.1852,202.3323,201.3609,201.7828,115230.0
2022-12-28 12:30:00,205.71,206.31,205.67,206.22,113127.0,201.8613,202.4501,201.8221,202.3618,113127.0
2022-12-28 13:00:00,206.23,206.77,206.13,206.45,77953.0,202.3716,202.9015,202.2735,202.5875,77953.0
2022-12-28 13:30:00,206.47,206.48,205.82,205.92,76992.0,202.6071,202.6169,201.9693,202.0674,76992.0
2022-12-28 14:00:00,205.88,206.09,205.55,205.69,69345.0,202.0281,202.2342,201.7043,201.8417,69345.0
2022-12-28 14:30:00,205.7,206.17,205.5,205.63,74085.0,201.8515,202.3127,201.6553,201.7828,74085.0
2022-12-28 15:00:00,205.62,205.68,205.13,205.42,111293.0,201.773,201.8319,201.2922,201.5768,111293.0
2022-12-28 15:30:00,205.39,205.63,204.8,204.97,308716.0,201.5473,201.7828,200.9684,201.1352,308716.0
2022-12-29 09:30:00,205.95,207.26,205.5,207.0,260495.0,202.0968,203.3823,201.6553,203.1272,260495.0
2022-12-29 10:00:00,207.04,207.8,206.77,207.59,143831.0,203.1664,203.9122,202.9015,203.7062,143831.0
2022-12-29 10:30:00,207.64,208.1,207.59,207.97,172066.0,203.7552,204.2066,203.7062,204.079,172066.0
2022-12-29 11:00:00,207.98,208.05,207.17,207.62,134208.0,204.0889,204.1575,203.294,203.7356,134208.0
2022-12-29 11:30:00,207.62,208.3,207.61,208.1,104309.0,203.7356,204.4029,203.7258,204.2066,104309.0
2022-12-29 12:00:00,208.14,208.27,207.95,208.16,158102.0,204.2459,204.3734,204.0594,204.2655,158102.0
2022-12-29 12:30:00,208.15,208.26,207.91,208.18,94204.0,204.2557,204.3636,204.0202,204.2851,94204.0
2022-12-29 13:00:00,208.17,208.43,207.92,208.16,101469.0,204.2753,204.5304,204.03,204.2655,101469.0
2022-12-29 13:30:00,208.17,208.33,207.95,208.25,94197.0,204.2753,204.4323,204.0594,204.3538,94197.0
2022-12-29 14:00:00,208.24,208.53,208.15,208.18,95824.0,204.344,204.6286,204.2557,204.2851,95824.0
2022-12-29 14:30:00,208.17,208.32,207.94,208.06,97476.0,204.2753,204.4225,204.0496,204.1674,97476.0
2022-12-29 15:00:00,208.05,208.35,207.86,208.09,117884.0,204.1575,204.4519,203.9711,204.1968,117884.0
2022-12-29 15:30:00,208.1,208.45,207.9,208.05,362602.0,204.2066,204.5501,204.0104,204.1575,362602.0
2022-12-30 09:30:00,206.31,207.4,205.94,206.71,220474.0,202.4501,203.5197,202.087,202.8426,220474.0
2022-12-30 10:00:00,206.63,207.49,206.37,206.82,102017.0,202.7641,203.608,202.509,202.9506,102017.0
2022-12-30 10:30:00,206.84,207.36,206.51,206.66,112801.0,202.9702,203.4805,202.6464,202.7936,112801.0
2022-12-30 11:00:00,206.68,206.76,206.35,206.62,116442.0,202.8132,202.8917,202.4894,202.7543,116442.0
2022-12-30 11:30:00,206.62,207.33,206.59,207.2,119801.0,202.7543,203.451,202.7249,203.3234,119801.0
2022-12-30 12:00:00,207.21,207.38,206.91,207.09,110061.0,203.3333,203.5001,203.0389,203.2155,110061.0
2022-12-30 12:30:00,207.09,207.41,207.03,207.35,100539.0,203.2155,203.5295,203.1566,203.4706,100539.0
2022-12-30 13:00:00,207.35,207.35,205.7,206.08,126169.0,203.4706,203.4706,201.8515,202.2244,126169.0
2022-12-30 13:30:00,206.07,206.77,206.07,206.47,123297.0,202.2146,202.9015,202.2146,202.6071,123297.0
2022-12-30 14:00:00,206.5,206.6,205.99,206.34,103953.0,202.6365,202.7347,202.1361,202.4795,103953.0
2022-12-30 14:30:00,206.36,206.52,206.19,206.4,99292.0,202.4992,202.6562,202.3323,202.5384,99292.0
2022-12-30 15:00:00,206.38,207.57,206.37,207.01,131350.0,202.5188,203.6865,202.509,203.137,131350.0
2022-12-30 15:30:00,207.02,208.04,206.98,207.85,484870.0,203.1468,204.1477,203.1076,203.9613,484870.0
2023-01-03 09:30:00,209.28,212.33,209.08,209.39,540565.0,205.3645,208.3575,205.1683,205.4725,540565.0
2023-01-03 10:00:00,209.31,209.63,208.67,208.99,136531.0,205.394,205.708,204.7659,205.08,136531.0
2023-01-03 10:30:00,208.99,209.14,208.51,209.02,100444.0,205.08,205.2272,204.6089,205.1094,100444.0
2023-01-03 11:00:00,209.05,209.15,207.44,207.8,143575.0,205.1388,205.237,203.559,203.9122,143575.0
2023-01-03 11:30:00,207.8,207.8,207.07,207.25,106058.0,203.9122,203.9122,203.1959,203.3725,106058.0
2023-01-03 12:00:00,207.21,207.56,206.63,206.77,132827.0,203.3333,203.6767,202.7641,202.9015,132827.0
2023-01-03 12:30:00,206.77,207.44,206.16,206.56,103019.0,202.9015,203.559,202.3029,202.6954,103019.0
2023-01-03 13:00:00,206.6,207.11,206.29,207.05,115087.0,202.7347,203.2351,202.4305,203.1763,115087.0
2023-01-03 13:30:00,207.04,207.43,206.78,207.32,128718.0,203.1664,203.5491,202.9113,203.4412,128718.0
2023-01-03 14:00:00,207.33,207.5,206.69,206.92,94826.0,203.451,203.6178,202.823,203.0487,94826.0
2023-01-03 14:30:00,206.92,207.74,206.43,207.23,126061.0,203.0487,203.8533,202.5679,203.3529,126061.0
2023-01-03 15:00:00,207.2,207.66,206.93,207.08,148499.0,203.3234,203.7748,203.0585,203.2057,148499.0
2023-01-03 15:30:00,207.12,207.5,206.99,207.32,367344.0,203.2449,203.6178,203.1174,203.4412,367344.0
2023-01-04 09:30:00,209.62,211.86,209.62,211.55,476181.0,205.6982,207.8963,205.6982,207.5921,476181.0
2023-01-04 10:00:00,211.52,211.71,210.37,211.3,343400.0,207.5626,207.7491,206.4341,207.3467,343400.0
2023-01-04 10:30:00,211.27,211.45,210.42,211.33,216367.0,207.3173,207.4939,206.4832,207.3762,216367.0
2023-01-04 11:00:00,211.34,212.02,211.07,211.34,193622.0,207.386,208.0533,207.121,207.386,193622.0
2023-01-04 11:30:00,211.4,212.33,211.34,212.06,250004.0,207.4449,208.3575,207.386,208.0925,250004.0
2023-01-04 12:00:00,212.07,212.49,211.81,212.42,137958.0,208.1023,208.5145,207.8472,208.4458,137958.0
2023-01-04 12:30:00,212.43,213.2,212.04,212.09,194081.0,208.4556,209.2112,208.0729,208.122,194081.0
2023-01-04 13:00:00,212.08,213.04,211.58,212.94,301719.0,208.1121,209.0542,207.6215,208.9561,301719.0
2023-01-04 13:30:00,212.95,213.0,211.72,211.87,130302.0,208.9659,209.0149,207.7589,207.9061,130302.0
2023-01-04 14:00:00,211.78,212.4,210.45,210.54,244032.0,207.8178,208.4262,206.5126,206.601,244032.0
2023-01-04 14:30:00,210.53,211.83,210.33,211.76,256442.0,206.5911,207.8668,206.3949,207.7981,256442.0
2023-01-04 15:00:00,211.78,212.15,211.35,211.47,263647.0,207.8178,208.1808,207.3958,207.5136,263647.0
2023-01-04 15:30:00,211.46,212.76,210.79,212.55,647327.0,207.5037,208.7794,206.8463,208.5734,647327.0
2023-01-05 09:30:00,213.8,214.16,212.0,212.98,418964.0,209.8,210.1532,208.0336,208.9953,418964.0
2023-01-05 10:00:00,212.94,213.52,212.18,212.51,227359.0,208.9561,209.5252,208.2103,208.5341,227359.0
2023-01-05 10:30:00,212.49,213.08,211.77,212.15,205488.0,208.5145,209.0934,207.8079,208.1808,205488.0
2023-01-05 11:00:00,212.17,212.29,211.2,211.78,188209.0,208.2005,208.3182,207.2486,207.8178,188209.0
2023-01-05 11:30:00,211.82,212.05,211.14,211.18,78247.0,207.857,208.0827,207.1897,207.229,78247.0
2023-01-05 12:00:00,211.12,211.64,211.06,211.3,93882.0,207.1701,207.6804,207.1112,207.3467,93882.0
2023-01-05 12:30:00,211.32,211.68,211.02,211.32,97202.0,207.3664,207.7196,207.072,207.3664,97202.0
2023-01-05 13:00:00,211.32,212.49,211.21,212.04,133763.0,207.3664,208.5145,207.2584,208.0729,133763.0
2023-01-05 13:30:00,212.07,212.5,211.9,212.02,156322.0,208.1023,208.5243,207.9355,208.0533,156322.0
2023-01-05 14:00:00,212.02,212.31,211.6,211.68,169755.0,208.0533,208.3378,207.6411,207.7196,169755.0
2023-01-05 14:30:00,211.69,212.5,211.69,211.96,192083.0,207.7294,208.5243,207.7294,207.9944,192083.0
2023-01-05 15:00:00,211.96,211.97,211.14,211.23,190644.0,207.9944,208.0042,207.1897,207.2781,190644.0
2023-01-05 15:30:00,211.23,211.36,210.46,211.07,663379.0,207.2781,207.4056,206.5225,207.121,663379.0
2023-01-06 09:30:00,214.0,215.6,213.09,214.05,376049.0,209.9962,211.5663,209.1033,210.0453,376049.0
2023-01-06 10:00:00,214.11,215.9,214.04,215.84,414371.0,210.1042,211.8607,210.0355,211.8018,414371.0
2023-01-06 10:30:00,215.86,216.78,215.82,216.72,393613.0,211.8214,212.7242,211.7822,212.6653,393613.0
2023-01-06 11:00:00,216.72,217.04,216.34,216.6,230023.0,212.6653,212.9794,212.2924,212.5476,230023.0
2023-01-06 11:30:00,216.61,216.96,215.94,216.44,326267.0,212.5574,212.9008,211.8999,212.3906,326267.0
2023-01-06 12:00:00,216.52,216.84,216.35,216.53,145986.0,212.4691,212.7831,212.3023,212.4789,145986.0
2023-01-06 12:30:00,216.57,216.64,215.97,216.28,118011.0,212.5181,212.5868,211.9294,212.2336,118011.0
2023-01-06 13:00:00,216.31,216.49,216.05,216.44,87933.0,212.263,212.4396,212.0079,212.3906,87933.0
2023-01-06 13:30:00,216.45,216.69,216.21,216.63,111363.0,212.4004,212.6359,212.1649,212.577,111363.0
2023-01-06 14:00:00,216.63,217.32,216.63,217.14,292031.0,212.577,213.2541,212.577,213.0775,292031.0
2023-01-06 14:30:00,217.16,217.43,217.06,217.35,329218.0,213.0971,213.3621,212.999,213.2836,329218.0
2023-01-06 15:00:00,217.34,218.08,217.19,217.27,225546.0,213.2737,213.9999,213.1265,213.205,225546.0
2023-01-06 15:30:00,217.28,218.14,217.28,217.66,609525.0,213.2149,214.0588,213.2149,213.5878,609525.0
2023-01-09 09:30:00,219.07,220.42,218.35,219.86,753076.0,214.9714,216.2961,214.2648,215.7466,753076.0
2023-01-09 10:00:00,219.89,220.07,218.88,219.73,274422.0,215.776,215.9527,214.7849,215.619,274422.0
2023-01-09 10:30:00,219.77,220.99,219.58,220.75,217640.0,215.6583,216.8554,215.4718,216.6199,217640.0
2023-01-09 11:00:00,220.75,221.85,220.58,221.58,262719.0,216.6199,217.6994,216.4531,217.4344,262719.0
2023-01-09 11:30:00,221.61,221.68,220.71,221.24,309377.0,217.4639,217.5325,216.5807,217.1008,309377.0
2023-01-09 12:00:00,221.25,222.0,220.7,221.89,199596.0,217.1106,217.8466,216.5709,217.7386,199596.0
2023-01-09 12:30:00,221.85,222.01,221.28,221.89,116511.0,217.6994,217.8564,217.14,217.7386,116511.0
2023-01-09 13:00:00,221.89,222.21,221.58,221.59,162043.0,217.7386,218.0526,217.4344,217.4442,162043.0
2023-01-09 13:30:00,221.61,221.66,220.27,220.41,366531.0,217.4639,217.5129,216.1489,216.2863,366531.0
2023-01-09 14:00:00,220.38,220.49,219.75,220.32,212589.0,216.2569,216.3648,215.6386,216.198,212589.0
2023-01-09 14:30:00,220.36,220.36,219.42,219.51,174819.0,216.2372,216.2372,215.3148,215.4031,174819.0
2023-01-09 15:00:00,219.46,219.67,218.98,219.15,189173.0,215.3541,215.5601,214.8831,215.0499,189173.0
2023-01-09 15:30:00,219.17,219.35,218.54,218.63,653951.0,215.0695,215.2461,214.4513,214.5396,653951.0
2023-01-10 09:30:00,218.99,221.32,218.18,221.09,638223.0,214.8929,217.1793,214.098,216.9536,638223.0
2023-01-10 10:00:00,221.09,221.55,220.32,220.56,534423.0,216.9536,217.405,216.198,216.4335,534423.0
2023-01-10 10:30:00,220.54,220.62,219.65,220.48,297087.0,216.4139,216.4924,215.5405,216.355,297087.0
2023-01-10 11:00:00,220.51,220.66,219.84,220.08,229140.0,216.3844,216.5316,215.727,215.9625,229140.0
2023-01-10 11:30:00,220.1,220.19,219.5,219.96,188966.0,215.9821,216.0704,215.3933,215.8447,188966.0
2023-01-10 12:00:00,219.94,220.35,219.43,219.86,178797.0,215.8251,216.2274,215.3246,215.7466,178797.0
2023-01-10 12:30:00,219.88,220.35,219.84,220.29,191623.0,215.7662,216.2274,215.727,216.1685,191623.0
2023-01-10 13:00:00,220.32,220.83,220.04,220.35,165600.0,216.198,216.6984,215.9232,216.2274,165600.0
2023-01-10 13:30:00,220.3,221.17,220.23,221.1,206235.0,216.1784,217.0321,216.1097,216.9634,206235.0
2023-01-10 14:00:00,221.11,222.27,220.93,222.24,294712.0,216.9732,218.1115,216.7966,218.0821,294712.0
2023-01-10 14:30:00,222.27,222.39,221.68,222.2,295696.0,218.1115,218.2293,217.5325,218.0428,295696.0
2023-01-10 15:00:00,222.25,222.26,221.65,221.9,351970.0,218.0919,218.1017,217.5031,217.7484,351970.0
2023-01-10 15:30:00,221.9,221.98,221.0,221.14,1106942.0,217.7484,217.8269,216.8653,217.0026,1106942.0
2023-01-11 09:30:00,221.29,222.0,220.31,220.35,396368.0,217.1498,217.8466,216.1882,216.2274,396368.0
2023-01-11 10:00:00,220.39,220.55,219.88,220.12,263871.0,216.2667,216.4237,215.7662,216.0017,263871.0
2023-01-11 10:30:00,220.14,220.77,219.7,219.82,188668.0,216.0214,216.6396,215.5896,215.7073,188668.0
2023-01-11 11:00:00,219.83,220.75,219.83,220.69,190384.0,215.7172,216.6199,215.7172,216.5611,190384.0
2023-01-11 11:30:00,220.73,220.94,220.5,220.6,110886.0,216.6003,216.8064,216.3746,216.4727,110886.0
2023-01-11 12:00:00,220.6,221.44,220.59,221.4,156333.0,216.4727,217.297,216.4629,217.2578,156333.0
2023-01-11 12:30:00,221.42,221.42,220.5,220.93,89403.0,217.2774,217.2774,216.3746,216.7966,89403.0
2023-01-11 13:00:00,220.93,221.54,220.76,221.51,109050.0,216.7966,217.3952,216.6298,217.3657,109050.0
2023-01-11 13:30:00,221.5,221.72,220.83,220.93,110143.0,217.3559,217.5718,216.6984,216.7966,110143.0
2023-01-11 14:00:00,220.93,220.93,220.14,220.24,144371.0,216.7966,216.7966,216.0214,216.1195,144371.0
2023-01-11 14:30:00,220.24,220.89,220.14,220.5,169192.0,216.1195,216.7573,216.0214,216.3746,169192.0
2023-01-11 15:00:00,220.5,221.25,220.46,220.96,140497.0,216.3746,217.1106,216.3354,216.826,140497.0
2023-01-11 15:30:00,220.98,222.18,220.73,222.06,745921.0,216.8456,218.0232,216.6003,217.9054,745921.0
2023-01-12 09:30:00,222.1,222.1,220.61,221.67,340699.0,217.9447,217.9447,216.4826,217.5227,340699.0
2023-01-12 10:00:00,221.65,222.92,221.06,222.66,243129.0,217.5031,218.7493,216.9241,218.4942,243129.0
2023-01-12 10:30:00,222.7,223.28,222.04,222.69,201009.0,218.5335,219.1026,217.8858,218.5236,201009.0
2023-01-12 11:00:00,222.8,223.09,222.11,222.18,176431.0,218.6316,218.9162,217.9545,218.0232,176431.0
2023-01-12 11:30:00,222.19,222.77,221.5,222.64,189882.0,218.033,218.6021,217.3559,218.4746,189882.0
2023-01-12 12:00:00,222.63,223.43,222.46,223.4,96846.0,218.4648,219.2498,218.2979,219.2204,96846.0
2023-01-12 12:30:00,223.39,223.48,222.79,222.91,115057.0,219.2105,219.2989,218.6218,218.7395,115057.0
2023-01-12 13:00:00,222.85,223.18,221.74,221.9,89954.0,218.6807,219.0045,217.5914,217.7484,89954.0
2023-01-12 13:30:00,221.85,223.54,221.68,223.36,130205.0,217.6994,219.3577,217.5325,219.1811,130205.0
2023-01-12 14:00:00,223.44,223.56,223.0,223.31,113992.0,219.2596,219.3774,218.8278,219.132,113992.0
2023-01-12 14:30:00,223.27,223.5,222.92,223.31,131709.0,219.0928,219.3185,218.7493,219.132,131709.0
2023-01-12 15:00:00,223.31,223.49,223.08,223.35,188809.0,219.132,219.3087,218.9063,219.1713,188809.0
2023-01-12 15:30:00,223.35,223.81,222.97,223.61,433661.0,219.1713,219.6227,218.7984,219.4264,433661.0
2023-01-13 09:30:00,221.91,222.16,220.45,220.51,305437.0,217.7582,218.0036,216.3256,216.3844,305437.0
2023-01-13 10:00:00,220.44,221.79,220.14,221.74,201308.0,216.3157,217.6405,216.0214,217.5914,201308.0
2023-01-13 10:30:00,221.73,222.04,221.34,221.69,141232.0,217.5816,217.8858,217.1989,217.5424,141232.0
2023-01-13 11:00:00,221.72,221.86,221.01,221.36,187005.0,217.5718,217.7092,216.8751,217.2185,187005.0
2023-01-13 11:30:00,221.35,221.37,220.68,221.15,155525.0,217.2087,217.2283,216.5512,217.0125,155525.0
2023-01-13 12:00:00,221.17,222.04,221.13,221.59,111833.0,217.0321,217.8858,216.9928,217.4442,111833.0
2023-01-13 12:30:00,221.59,221.86,221.24,221.65,184077.0,217.4442,217.7092,217.1008,217.5031,184077.0
2023-01-13 13:00:00,221.64,222.34,221.41,222.34,153073.0,217.4933,218.1802,217.2676,218.1802,153073.0
2023-01-13 13:30:00,222.34,223.09,222.27,222.72,113019.0,218.1802,218.9162,218.1115,218.5531,113019.0
2023-01-13 14:00:00,222.73,222.94,222.38,222.87,98676.0,218.5629,218.769,218.2194,218.7003,98676.0
2023-01-13 14:30:00,222.87,223.04,222.61,222.84,132536.0,218.7003,218.8671,218.4451,218.6708,132536.0
2023-01-13 15:00:00,222.85,223.21,222.76,223.21,140313.0,218.6807,219.0339,218.5923,219.0339,140313.0
2023-01-13 15:30:00,223.22,223.76,222.96,223.06,596226.0,219.0437,219.5736,218.7886,218.8867,596226.0
2023-01-17 09:30:00,222.38,224.18,222.38,223.41,433151.0,218.2194,219.9858,218.2194,219.2302,433151.0
2023-01-17 10:00:00,223.47,224.4,223.41,223.95,134222.0,219.2891,220.2017,219.2302,219.7601,134222.0
2023-01-17 10:30:00,223.94,223.98,222.87,223.21,145958.0,219.7503,219.7895,218.7003,219.0339,145958.0
2023-01-17 11:00:00,223.24,223.35,222.37,223.21,185558.0,219.0634,219.1713,218.2096,219.0339,185558.0
2023-01-17 11:30:00,223.2,223.34,223.0,223.3,83785.0,219.0241,219.1615,218.8278,219.1222,83785.0
2023-01-17 12:00:00,223.31,223.48,222.69,222.86,105062.0,219.132,219.2989,218.5236,218.6905,105062.0
2023-01-17 12:30:00,222.83,223.31,222.8,222.96,75779.0,218.661,219.132,218.6316,218.7886,75779.0
2023-01-17 13:00:00,222.96,223.24,222.81,222.99,94626.0,218.7886,219.0634,218.6414,218.818,94626.0
2023-01-17 13:30:00,223.01,223.6,223.0,223.24,103039.0,218.8377,219.4166,218.8278,219.0634,103039.0
2023-01-17 14:00:00,223.26,223.77,223.0,223.09,101478.0,219.083,219.5834,218.8278,218.9162,101478.0
2023-01-17 14:30:00,223.06,223.58,222.99,223.1,88371.0,218.8867,219.397,218.818,218.926,88371.0
2023-01-17 15:00:00,223.12,223.41,222.91,223.05,83921.0,218.9456,219.2302,218.7395,218.8769,83921.0
2023-01-17 15:30:00,223.0,223.32,222.68,223.0,497476.0,218.8278,219.1419,218.5138,218.8278,497476.0
2023-01-18 09:30:00,224.08,224.99,223.47,223.86,314158.0,219.8876,220.7806,219.2891,219.6718,314158.0
2023-01-18 10:00:00,223.76,224.1,222.41,222.58,336579.0,219.5736,219.9073,218.2489,218.4157,336579.0
2023-01-18 10:30:00,222.58,222.7,221.61,222.3,288810.0,218.4157,218.5335,217.4639,218.1409,288810.0
2023-01-18 11:00:00,222.31,222.35,219.9,220.35,310895.0,218.1508,218.19,215.7858,216.2274,310895.0
2023-01-18 11:30:00,220.26,220.88,219.99,220.81,156833.0,216.1391,216.7475,215.8742,216.6788,156833.0
2023-01-18 12:00:00,220.83,220.96,219.85,220.01,151656.0,216.6984,216.826,215.7368,215.8938,151656.0
2023-01-18 12:30:00,219.99,220.59,219.8,220.38,147714.0,215.8742,216.4629,215.6877,216.2569,147714.0
2023-01-18 13:00:00,220.43,220.48,219.98,220.37,137657.0,216.3059,216.355,215.8643,216.247,137657.0
2023-01-18 13:30:00,220.33,220.66,220.07,220.34,118668.0,216.2078,216.5316,215.9527,216.2176,118668.0
2023-01-18 14:00:00,220.37,220.44,219.94,220.33,104076.0,216.247,216.3157,215.8251,216.2078,104076.0
2023-01-18 14:30:00,220.34,220.72,220.26,220.46,204302.0,216.2176,216.5905,216.1391,216.3354,204302.0
2023-01-18 15:00:00,220.45,220.45,219.88,219.96,201824.0,216.3256,216.3256,215.7662,215.8447,201824.0
2023-01-18 15:30:00,219.95,220.13,219.44,219.48,605664.0,215.8349,216.0115,215.3344,215.3737,605664.0
2023-01-19 09:30:00,218.1,220.04,217.5,218.79,381527.0,214.0195,215.9232,213.4307,214.6966,381527.0
2023-01-19 10:00:00,218.84,220.12,218.62,219.67,177268.0,214.7457,216.0017,214.5298,215.5601,177268.0
2023-01-19 10:30:00,219.55,220.11,219.16,219.52,137251.0,215.4424,215.9919,215.0597,215.413,137251.0
2023-01-19 11:00:00,219.5,219.71,219.06,219.5,223574.0,215.3933,215.5994,214.9616,215.3933,223574.0
2023-01-19 11:30:00,219.5,219.76,219.12,219.32,135584.0,215.3933,215.6485,215.0204,215.2167,135584.0
2023-01-19 12:00:00,219.26,219.94,219.25,219.71,115819.0,215.1578,215.8251,215.148,215.5994,115819.0
2023-01-19 12:30:00,219.7,220.14,219.52,220.11,178792.0,215.5896,216.0214,215.413,215.9919,178792.0
2023-01-19 13:00:00,220.1,220.49,219.69,220.27,162866.0,215.9821,216.3648,215.5798,216.1489,162866.0
2023-01-19 13:30:00,220.29,220.82,220.25,220.62,98548.0,216.1685,216.6886,216.1293,216.4924,98548.0
2023-01-19 14:00:00,220.61,221.52,220.45,221.29,162055.0,216.4826,217.3755,216.3256,217.1498,162055.0
2023-01-19 14:30:00,221.29,221.39,220.97,221.31,133191.0,217.1498,217.248,216.8358,217.1695,133191.0
2023-01-19 15:00:00,221.36,221.5,220.85,221.31,121884.0,217.2185,217.3559,216.7181,217.1695,121884.0
2023-01-19 15:30:00,221.34,221.48,220.34,220.41,440412.0,217.1989,217.3363,216.2176,216.2863,440412.0
2023-01-20 09:30:00,221.14,221.94,220.41,221.17,821973.0,217.0026,217.7877,216.2863,217.0321,821973.0
2023-01-20 10:00:00,221.24,222.09,220.9,222.06,170811.0,217.1008,217.9349,216.7671,217.9054,170811.0
2023-01-20 10:30:00,222.06,222.36,221.75,222.02,151659.0,217.9054,218.1998,217.6012,217.8662,151659.0
2023-01-20 11:00:00,222.01,222.63,221.67,222.59,173565.0,217.8564,218.4648,217.5227,218.4255,173565.0
2023-01-20 11:30:00,222.64,222.86,222.14,222.18,118154.0,218.4746,218.6905,217.9839,218.0232,118154.0
2023-01-20 12:00:00,222.19,222.73,222.11,222.58,146253.0,218.033,218.5629,217.9545,218.4157,146253.0
2023-01-20 12:30:00,222.56,222.78,222.43,222.48,100959.0,218.3961,218.612,218.2685,218.3176,100959.0
2023-01-20 13:00:00,222.49,222.75,221.9,222.04,116584.0,218.3274,218.5825,217.7484,217.8858,116584.0
2023-01-20 13:30:00,222.06,223.08,222.03,223.0,104464.0,217.9054,218.9063,217.876,218.8278,104464.0
2023-01-20 14:00:00,223.01,223.22,222.66,223.12,137454.0,218.8377,219.0437,218.4942,218.9456,137454.0
2023-01-20 14:30:00,223.14,223.54,223.14,223.46,129951.0,218.9652,219.3577,218.9652,219.2792,129951.0
2023-01-20 15:00:00,223.49,223.97,223.43,223.81,159305.0,219.3087,219.7797,219.2498,219.6227,159305.0
2023-01-20 15:30:00,223.83,224.43,223.12,224.28,597573.0,219.6423,220.2311,218.9456,220.0839,597573.0
2023-01-23 09:30:00,224.6,224.98,223.15,224.21,324878.0,220.3979,220.7708,218.975,220.0152,324878.0
2023-01-23 10:00:00,224.25,224.76,223.44,224.18,160240.0,220.0545,220.5549,219.2596,219.9858,160240.0
2023-01-23 10:30:00,224.21,225.14,224.21,224.79,268556.0,220.0152,220.9278,220.0152,220.5844,268556.0
2023-01-23 11:00:00,224.81,225.77,224.77,225.13,191269.0,220.604,221.546,220.5647,220.918,191269.0
2023-01-23 11:30:00,225.17,226.2,225.11,225.9,191527.0,220.9572,221.968,220.8984,221.6736,191527.0
2023-01-23 12:00:00,225.9,225.9,225.1,225.22,156352.0,221.6736,221.6736,220.8886,221.0063,156352.0
2023-01-23 12:30:00,225.23,225.24,224.79,224.96,211030.0,221.0161,221.0259,220.5844,220.7512,211030.0
2023-01-23 13:00:00,224.94,225.1,224.82,225.05,155397.0,220.7315,220.8886,220.6138,220.8395,155397.0
2023-01-23 13:30:00,225.05,225.4,224.65,224.76,169611.0,220.8395,221.1829,220.447,220.5549,169611.0
2023-01-23 14:00:00,224.78,224.99,224.04,224.08,216455.0,220.5745,220.7806,219.8484,219.8876,216455.0
2023-01-23 14:30:00,224.11,224.35,223.38,223.81,160078.0,219.9171,220.1526,219.2007,219.6227,160078.0
2023-01-23 15:00:00,223.81,223.99,223.54,223.8,230469.0,219.6227,219.7993,219.3577,219.6129,230469.0
2023-01-23 15:30:00,223.81,224.3,223.56,224.09,716186.0,219.6227,220.1035,219.3774,219.8975,716186.0
2023-01-24 09:30:00,222.02,238.05,216.63,224.93,548139.0,217.8662,233.5963,212.577,220.7217,548139.0
2023-01-24 10:00:00,224.88,226.3,224.4,226.18,280955.0,220.6727,222.0661,220.2017,221.9483,280955.0
2023-01-24 10:30:00,226.2,226.31,225.18,225.88,202739.0,221.968,222.0759,220.9671,221.654,202739.0
2023-01-24 11:00:00,225.91,226.06,224.08,224.84,193717.0,221.6834,221.8306,219.8876,220.6334,193717.0
2023-01-24 11:30:00,224.88,224.88,224.27,224.56,111993.0,220.6727,220.6727,220.0741,220.3587,111993.0
2023-01-24 12:00:00,224.55,224.85,224.17,224.62,103513.0,220.3488,220.6432,219.976,220.4175,103513.0
2023-01-24 12:30:00,224.56,224.68,224.13,224.47,175024.0,220.3587,220.4764,219.9367,220.2703,175024.0
2023-01-24 13:00:00,224.46,224.98,224.28,224.88,75869.0,220.2605,220.7708,220.0839,220.6727,75869.0
2023-01-24 13:30:00,224.87,225.27,224.73,224.76,75059.0,220.6629,221.0554,220.5255,220.5549,75059.0
2023-01-24 14:00:00,224.75,224.77,224.12,224.13,102124.0,220.5451,220.5647,219.9269,219.9367,102124.0
2023-01-24 14:30:00,224.09,224.12,223.48,223.82,157173.0,219.8975,219.9269,219.2989,219.6325,157173.0
2023-01-24 15:00:00,223.8,223.81,223.3,223.65,123613.0,219.6129,219.6227,219.1222,219.4657,123613.0
2023-01-24 15:30:00,223.65,224.51,223.16,223.84,420860.0,219.4657,220.3096,218.9849,219.6521,420860.0
2023-01-25 09:30:00,221.62,223.19,221.34,221.61,385371.0,217.4737,219.0143,217.1989,217.4639,385371.0
2023-01-25 10:00:00,221.8,222.41,221.39,221.93,163696.0,217.6503,218.2489,217.248,217.7779,163696.0
2023-01-25 10:30:00,221.97,222.27,221.17,222.11,204883.0,217.8171,218.1115,217.0321,217.9545,204883.0
2023-01-25 11:00:00,222.11,222.62,221.38,222.23,480925.0,217.9545,218.455,217.2382,218.0723,480925.0
2023-01-25 11:30:00,222.25,223.17,221.88,222.88,163333.0,218.0919,218.9947,217.7288,218.7101,163333.0
2023-01-25 12:00:00,222.93,223.08,222.48,222.6,109371.0,218.7592,218.9063,218.3176,218.4353,109371.0
2023-01-25 12:30:00,222.6,223.25,222.56,222.91,99931.0,218.4353,219.0732,218.3961,218.7395,99931.0
2023-01-25 13:00:00,222.91,223.46,222.82,223.33,104044.0,218.7395,219.2792,218.6512,219.1517,104044.0
2023-01-25 13:30:00,223.35,223.78,223.23,223.65,103674.0,219.1713,219.5933,219.0535,219.4657,103674.0
2023-01-25 14:00:00,223.68,224.34,223.49,224.04,169226.0,219.4951,220.1428,219.3087,219.8484,169226.0
2023-01-25 14:30:00,224.04,224.78,223.8,224.59,171534.0,219.8484,220.5745,219.6129,220.3881,171534.0
2023-01-25 15:00:00,224.6,224.91,224.14,224.54,159840.0,220.3979,220.7021,219.9465,220.339,159840.0
2023-01-25 15:30:00,224.55,224.97,224.12,224.94,443395.0,220.3488,220.761,219.9269,220.7315,443395.0
2023-01-26 09:30:00,226.0,227.08,224.1,224.51,635532.0,221.7717,222.8315,219.9073,220.3096,635532.0
2023-01-26 10:00:00,224.63,225.09,223.9,224.88,309986.0,220.4273,220.8787,219.711,220.6727,309986.0
2023-01-26 10:30:00,224.85,225.96,224.18,224.51,296310.0,220.6432,221.7325,219.9858,220.3096,296310.0
2023-01-26 11:00:00,224.49,224.8,224.08,224.51,226783.0,220.29,220.5942,219.8876,220.3096,226783.0
2023-01-26 11:30:00,224.51,224.73,224.01,224.32,197317.0,220.3096,220.5255,219.8189,220.1231,197317.0
2023-01-26 12:00:00,224.33,225.29,224.27,224.72,119295.0,220.133,221.075,220.0741,220.5157,119295.0
2023-01-26 12:30:00,224.62,224.91,224.24,224.46,160880.0,220.4175,220.7021,220.0446,220.2605,160880.0
2023-01-26 13:00:00,224.46,224.66,223.67,224.41,239276.0,220.2605,220.4568,219.4853,220.2115,239276.0
2023-01-26 13:30:00,224.42,224.88,224.29,224.46,189057.0,220.2213,220.6727,220.0937,220.2605,189057.0
2023-01-26 14:00:00,224.45,224.79,224.25,224.47,227004.0,220.2507,220.5844,220.0545,220.2703,227004.0
2023-01-26 14:30:00,224.49,224.88,224.33,224.51,184239.0,220.29,220.6727,220.133,220.3096,184239.0
2023-01-26 15:00:00,224.5,225.13,224.35,224.87,346278.0,220.2998,220.918,220.1526,220.6629,346278.0
2023-01-26 15:30:00,224.87,224.99,224.47,224.78,680715.0,220.6629,220.7806,220.2703,220.5745,680715.0
2023-01-27 09:30:00,228.0,232.84,227.25,232.02,2088257.0,223.7343,228.4837,222.9983,227.6791,2088257.0
2023-01-27 10:00:00,232.15,232.5,230.19,230.27,655327.0,227.8067,228.1501,225.8833,225.9618,655327.0
2023-01-27 10:30:00,230.32,230.71,228.41,229.42,710024.0,226.0109,226.3936,224.1366,225.1277,710024.0
2023-01-27 11:00:00,229.47,229.94,228.69,229.92,387999.0,225.1768,225.638,224.4114,225.6184,387999.0
2023-01-27 11:30:00,229.93,230.5,229.9,230.08,286378.0,225.6282,226.1875,225.5988,225.7754,286378.0
2023-01-27 12:00:00,230.04,230.79,229.9,230.64,334683.0,225.7361,226.4721,225.5988,226.3249,334683.0
2023-01-27 12:30:00,230.64,231.96,230.6,231.8,308399.0,226.3249,227.6202,226.2857,227.4632,308399.0
2023-01-27 13:00:00,231.79,231.99,230.88,231.1,249487.0,227.4534,227.6496,226.5604,226.7763,249487.0
2023-01-27 13:30:00,231.14,231.85,231.1,231.73,220090.0,226.8156,227.5123,226.7763,227.3945,220090.0
2023-01-27 14:00:00,231.73,231.96,231.37,231.5,238124.0,227.3945,227.6202,227.0412,227.1688,238124.0
2023-01-27 14:30:00,231.49,231.87,231.24,231.81,200804.0,227.159,227.5319,226.9137,227.473,200804.0
2023-01-27 15:00:00,231.87,232.75,231.82,232.29,344399.0,227.5319,228.3954,227.4828,227.944,344399.0
2023-01-27 15:30:00,232.24,232.29,231.33,231.4,743259.0,227.895,227.944,227.002,227.0707,743259.0
2023-01-30 09:30:00,230.2,230.42,228.22,229.47,598334.0,225.8931,226.109,223.9502,225.1768,598334.0
2023-01-30 10:00:00,229.44,230.01,229.06,229.83,459497.0,225.1474,225.7067,224.7745,225.5301,459497.0
2023-01-30 10:30:00,229.85,229.95,227.93,229.28,324656.0,225.5497,225.6478,223.6656,224.9904,324656.0
2023-01-30 11:00:00,229.25,229.92,229.25,229.61,145494.0,224.9609,225.6184,224.9609,225.3142,145494.0
2023-01-30 11:30:00,229.63,229.89,229.32,229.81,146778.0,225.3338,225.5889,225.0296,225.5104,146778.0
2023-01-30 12:00:00,229.79,230.0,229.22,229.57,120730.0,225.4908,225.6969,224.9315,225.2749,120730.0
2023-01-30 12:30:00,229.59,229.72,229.27,229.67,116901.0,225.2946,225.4221,224.9805,225.3731,116901.0
2023-01-30 13:00:00,229.62,230.1,229.37,229.9,118316.0,225.324,225.795,225.0787,225.5988,118316.0
2023-01-30 13:30:00,229.88,229.95,229.32,229.58,167864.0,225.5791,225.6478,225.0296,225.2847,167864.0
2023-01-30 14:00:00,229.57,230.0,229.31,229.45,135944.0,225.2749,225.6969,225.0198,225.1572,135944.0
2023-01-30 14:30:00,229.43,229.77,229.33,229.48,140743.0,225.1375,225.4712,225.0394,225.1866,140743.0
2023-01-30 15:00:00,229.5,229.8,229.1,229.13,180206.0,225.2062,225.5006,224.8137,224.8432,180206.0
2023-01-30 15:30:00,229.13,229.66,228.99,229.11,543705.0,224.8432,225.3632,224.7058,224.8235,543705.0
2023-01-31 09:30:00,228.81,229.72,228.44,229.28,353472.0,224.5291,225.4221,224.1661,224.9904,353472.0
2023-01-31 10:00:00,229.26,229.96,228.98,229.32,191408.0,224.9707,225.6576,224.696,225.0296,191408.0
2023-01-31 10:30:00,229.34,229.55,228.96,229.13,253894.0,225.0492,225.2553,224.6763,224.8432,253894.0
2023-01-31 11:00:00,229.12,229.51,229.06,229.44,174250.0,224.8333,225.216,224.7745,225.1474,174250.0
2023-01-31 11:30:00,229.43,229.86,229.22,229.22,139611.0,225.1375,225.5595,224.9315,224.9315,139611.0
2023-01-31 12:00:00,229.22,229.89,228.89,229.57,248852.0,224.9315,225.5889,224.6076,225.2749,248852.0
2023-01-31 12:30:00,229.57,230.01,229.18,229.28,172475.0,225.2749,225.7067,224.8922,224.9904,172475.0
2023-01-31 13:00:00,229.3,229.75,229.21,229.5,140182.0,225.01,225.4516,224.9217,225.2062,140182.0
2023-01-31 13:30:00,229.51,229.77,229.44,229.6,101888.0,225.216,225.4712,225.1474,225.3044,101888.0
2023-01-31 14:00:00,229.62,229.91,228.77,229.43,480592.0,225.324,225.6086,224.4899,225.1375,480592.0
2023-01-31 14:30:00,229.46,229.99,229.36,229.69,237441.0,225.167,225.6871,225.0689,225.3927,237441.0
2023-01-31 15:00:00,229.68,229.89,228.89,228.94,197270.0,225.3829,225.5889,224.6076,224.6567,197270.0
2023-01-31 15:30:00,228.94,230.8,228.94,230.25,728843.0,224.6567,226.4819,224.6567,225.9422,728843.0
2023-02-01 09:30:00,229.37,230.05,228.52,229.31,584072.0,225.0787,225.7459,224.2446,225.0198,584072.0
2023-02-01 10:00:00,229.35,230.1,228.52,230.0,216599.0,225.059,225.795,224.2446,225.6969,216599.0
2023-02-01 10:30:00,229.96,230.14,228.28,228.59,154752.0,225.6576,225.8343,224.0091,224.3133,154752.0
2023-02-01 11:00:00,228.57,229.29,228.4,228.86,174484.0,224.2936,225.0002,224.1268,224.5782,174484.0
2023-02-01 11:30:00,228.9,228.96,228.48,228.51,131053.0,224.6175,224.6763,224.2053,224.2348,131053.0
2023-02-01 12:00:00,228.47,229.02,228.46,228.46,145606.0,224.1955,224.7352,224.1857,224.1857,145606.0
2023-02-01 12:30:00,228.47,228.67,228.33,228.35,116740.0,224.1955,224.3918,224.0581,224.0777,116740.0
2023-02-01 13:00:00,228.36,228.8,228.27,228.78,102372.0,224.0876,224.5193,223.9992,224.4997,102372.0
2023-02-01 13:30:00,228.81,229.1,228.52,228.62,141987.0,224.5291,224.8137,224.2446,224.3427,141987.0
2023-02-01 14:00:00,228.61,229.63,227.91,228.98,146947.0,224.3329,225.3338,223.646,224.696,146947.0
2023-02-01 14:30:00,229.02,231.52,227.8,230.65,381613.0,224.7352,227.1884,223.538,226.3347,381613.0
2023-02-01 15:00:00,230.69,231.81,230.59,231.52,240646.0,226.374,227.473,226.2758,227.1884,240646.0
2023-02-01 15:30:00,231.51,232.66,230.67,231.06,612288.0,227.1786,228.3071,226.3543,226.737,612288.0
2023-02-02 09:30:00,233.96,234.3,231.52,231.8,491843.0,229.5828,229.9164,227.1884,227.4632,491843.0
2023-02-02 10:00:00,231.84,232.12,230.03,230.71,327699.0,227.5025,227.7772,225.7263,226.3936,327699.0
2023-02-02 10:30:00,230.72,231.58,230.6,231.23,225610.0,226.4034,227.2473,226.2857,226.9039,225610.0
2023-02-02 11:00:00,231.24,232.36,231.1,232.29,314302.0,226.9137,228.0127,226.7763,227.944,314302.0
2023-02-02 11:30:00,232.28,232.37,231.25,231.25,204273.0,227.9342,228.0225,226.9235,226.9235,204273.0
2023-02-02 12:00:00,231.24,231.58,230.74,230.79,379627.0,226.9137,227.2473,226.423,226.4721,379627.0
2023-02-02 12:30:00,230.78,231.1,230.21,230.4,260232.0,226.4623,226.7763,225.903,226.0894,260232.0
2023-02-02 13:00:00,230.42,230.61,229.9,230.19,222568.0,226.109,226.2955,225.5988,225.8833,222568.0
2023-02-02 13:30:00,230.2,231.0,230.04,230.99,241834.0,225.8931,226.6782,225.7361,226.6684,241834.0
2023-02-02 14:00:00,231.01,231.12,229.96,230.02,364271.0,226.688,226.7959,225.6576,225.7165,364271.0
2023-02-02 14:30:00,229.99,230.07,228.63,228.73,238705.0,225.6871,225.7656,224.3525,224.4506,238705.0
2023-02-02 15:00:00,228.73,229.27,228.37,229.05,309895.0,224.4506,224.9805,224.0974,224.7647,309895.0
2023-02-02 15:30:00,229.1,229.69,228.56,229.55,630735.0,224.8137,225.3927,224.2838,225.2553,630735.0
2023-02-03 09:30:00,228.69,228.91,227.68,228.0,302546.0,224.4114,224.6273,223.4203,223.7343,302546.0
2023-02-03 10:00:00,227.9,230.2,227.64,229.73,320793.0,223.6362,225.8931,223.381,225.4319,320793.0
2023-02-03 10:30:00,229.73,230.86,229.65,230.06,240799.0,225.4319,226.5408,225.3534,225.7558,240799.0
2023-02-03 11:00:00,230.03,230.51,229.98,230.37,169487.0,225.7263,226.1973,225.6773,226.06,169487.0
2023-02-03 11:30:00,230.43,230.77,229.88,230.03,144283.0,226.1188,226.4525,225.5791,225.7263,144283.0
2023-02-03 12:00:00,230.03,230.83,229.81,230.61,104030.0,225.7263,226.5114,225.5104,226.2955,104030.0
2023-02-03 12:30:00,230.59,230.75,229.52,229.62,114685.0,226.2758,226.4328,225.2259,225.324,114685.0
2023-02-03 13:00:00,229.55,229.81,228.96,229.42,109864.0,225.2553,225.5104,224.6763,225.1277,109864.0
2023-02-03 13:30:00,229.45,229.79,228.93,229.68,92279.0,225.1572,225.4908,224.6469,225.3829,92279.0
2023-02-03 14:00:00,229.65,229.91,229.1,229.49,157104.0,225.3534,225.6086,224.8137,225.1964,157104.0
2023-02-03 14:30:00,229.46,230.11,229.12,229.67,161186.0,225.167,225.8048,224.8333,225.3731,161186.0
2023-02-03 15:00:00,229.65,230.25,229.34,229.79,154608.0,225.3534,225.9422,225.0492,225.4908,154608.0
2023-02-03 15:30:00,229.8,230.42,229.7,230.13,480650.0,225.5006,226.109,225.4025,225.8244,480650.0
2023-02-06 09:30:00,228.7,229.93,228.03,229.6,387206.0,224.4212,225.6282,223.7637,225.3044,387206.0
2023-02-06 10:00:00,229.66,229.78,228.43,228.54,198598.0,225.3632,225.481,224.1563,224.2642,198598.0
2023-02-06 10:30:00,228.46,229.63,228.28,229.44,133535.0,224.1857,225.3338,224.0091,225.1474,133535.0
2023-02-06 11:00:00,229.41,229.75,228.95,229.36,84857.0,225.1179,225.4516,224.6665,225.0689,84857.0
2023-02-06 11:30:00,229.38,229.54,229.01,229.13,83173.0,225.0885,225.2455,224.7254,224.8432,83173.0
2023-02-06 12:00:00,229.11,229.69,228.94,229.42,82400.0,224.8235,225.3927,224.6567,225.1277,82400.0
2023-02-06 12:30:00,229.48,229.82,229.32,229.36,62059.0,225.1866,225.5202,225.0296,225.0689,62059.0
2023-02-06 13:00:00,229.43,229.83,229.03,229.47,47403.0,225.1375,225.5301,224.745,225.1768,47403.0
2023-02-06 13:30:00,229.46,229.58,229.23,229.49,54619.0,225.167,225.2847,224.9413,225.1964,54619.0
2023-02-06 14:00:00,229.51,230.26,229.51,229.81,89358.0,225.216,225.952,225.216,225.5104,89358.0
2023-02-06 14:30:00,229.81,229.86,229.29,229.54,81001.0,225.5104,225.5595,225.0002,225.2455,81001.0
2023-02-06 15:00:00,229.54,229.54,228.87,228.89,107367.0,225.2455,225.2455,224.588,224.6076,107367.0
2023-02-06 15:30:00,228.9,229.58,228.74,229.56,354984.0,224.6175,225.2847,224.4605,225.2651,354984.0
2023-02-07 09:30:00,228.02,229.95,227.95,229.4,322935.0,223.7539,225.6478,223.6852,225.1081,322935.0
2023-02-07 10:00:00,229.38,229.68,228.92,228.96,146298.0,225.0885,225.3829,224.6371,224.6763,146298.0
2023-02-07 10:30:00,228.99,229.3,228.54,228.65,87116.0,224.7058,225.01,224.2642,224.3721,87116.0
2023-02-07 11:00:00,228.71,229.08,228.56,228.69,114791.0,224.431,224.7941,224.2838,224.4114,114791.0
2023-02-07 11:30:00,228.74,229.06,228.62,228.81,87520.0,224.4605,224.7745,224.3427,224.5291,87520.0
2023-02-07 12:00:00,228.81,229.15,228.7,229.03,132570.0,224.5291,224.8628,224.4212,224.745,132570.0
2023-02-07 12:30:00,229.03,231.24,228.62,230.84,186971.0,224.745,226.9137,224.3427,226.5212,186971.0
2023-02-07 13:00:00,230.92,231.31,229.2,229.2,190832.0,226.5997,226.9824,224.9118,224.9118,190832.0
2023-02-07 13:30:00,229.21,229.21,228.1,228.31,163727.0,224.9217,224.9217,223.8324,224.0385,163727.0
2023-02-07 14:00:00,228.34,230.12,228.25,229.8,147830.0,224.0679,225.8146,223.9796,225.5006,147830.0
2023-02-07 14:30:00,229.81,230.56,229.71,230.43,95534.0,225.5104,226.2464,225.4123,226.1188,95534.0
2023-02-07 15:00:00,230.44,231.24,230.31,231.18,114430.0,226.1286,226.9137,226.0011,226.8548,114430.0
2023-02-07 15:30:00,231.16,232.13,230.9,231.31,373214.0,226.8352,227.787,226.58,226.9824,373214.0
2023-02-08 09:30:00,230.34,231.83,230.1,231.8,317049.0,226.0305,227.4926,225.795,227.4632,317049.0
2023-02-08 10:00:00,231.8,231.8,230.74,231.43,208747.0,227.4632,227.4632,226.423,227.1001,208747.0
2023-02-08 10:30:00,231.41,231.86,230.95,231.58,171055.0,227.0805,227.5221,226.6291,227.2473,171055.0
2023-02-08 11:00:00,231.6,231.71,230.75,231.05,159356.0,227.2669,227.3749,226.4328,226.7272,159356.0
2023-02-08 11:30:00,230.99,231.24,230.57,231.03,208235.0,226.6684,226.9137,226.2562,226.7076,208235.0
2023-02-08 12:00:00,231.03,231.08,230.39,230.81,97019.0,226.7076,226.7567,226.0796,226.4917,97019.0
2023-02-08 12:30:00,230.84,231.0,230.43,230.9,95128.0,226.5212,226.6782,226.1188,226.58,95128.0
2023-02-08 13:00:00,230.92,231.37,230.76,230.92,99982.0,226.5997,227.0412,226.4427,226.5997,99982.0
2023-02-08 13:30:00,230.89,231.01,230.39,230.68,116002.0,226.5702,226.688,226.0796,226.3642,116002.0
2023-02-08 14:00:00,230.74,231.28,230.45,230.5,126841.0,226.423,226.9529,226.1385,226.1875,126841.0
2023-02-08 14:30:00,230.48,230.81,230.15,230.62,107251.0,226.1679,226.4917,225.8441,226.3053,107251.0
2023-02-08 15:00:00,230.62,230.66,230.02,230.39,113254.0,226.3053,226.3445,225.7165,226.0796,113254.0
2023-02-08 15:30:00,230.39,230.57,229.99,230.35,452940.0,226.0796,226.2562,225.6871,226.0403,452940.0
2023-02-09 09:30:00,232.41,232.48,230.39,231.44,528916.0,228.5093,228.5781,226.5232,227.5555,528916.0
2023-02-09 10:00:00,231.5,231.72,230.17,230.24,257256.0,227.6145,227.8308,226.3069,226.3757,257256.0
2023-02-09 10:30:00,230.19,230.84,229.95,230.64,152475.0,226.3265,226.9656,226.0906,226.769,152475.0
2023-02-09 11:00:00,230.65,230.65,229.57,229.97,171158.0,226.7788,226.7788,225.7169,226.1102,171158.0
2023-02-09 11:30:00,229.97,230.16,229.68,230.05,107326.0,226.1102,226.297,225.8251,226.1889,107326.0
2023-02-09 12:00:00,230.02,230.62,229.95,230.14,119861.0,226.1594,226.7493,226.0906,226.2774,119861.0
2023-02-09 12:30:00,230.12,230.14,229.42,230.04,112069.0,226.2577,226.2774,225.5694,226.179,112069.0
2023-02-09 13:00:00,230.09,230.37,229.8,230.19,114434.0,226.2282,226.5035,225.9431,226.3265,114434.0
2023-02-09 13:30:00,230.15,230.81,229.91,230.15,103738.0,226.2872,226.9361,226.0512,226.2872,103738.0
2023-02-09 14:00:00,230.12,230.26,229.79,229.85,121346.0,226.2577,226.3953,225.9332,225.9922,121346.0
2023-02-09 14:30:00,229.87,230.31,229.83,229.94,118099.0,226.0119,226.4445,225.9726,226.0807,118099.0
2023-02-09 15:00:00,229.94,229.94,229.41,229.49,136222.0,226.0807,226.0807,225.5596,225.6383,136222.0
2023-02-09 15:30:00,229.5,229.97,229.12,229.34,645418.0,225.6481,226.1102,225.2745,225.4908,645418.0
2023-02-10 09:30:00,228.96,229.91,227.78,227.95,319651.0,225.1172,226.0512,223.957,224.1241,319651.0
2023-02-10 10:00:00,227.91,228.68,227.05,228.46,216641.0,224.0848,224.8419,223.2392,224.6256,216641.0
2023-02-10 10:30:00,228.47,228.67,227.19,227.92,158588.0,224.6354,224.832,223.3769,224.0946,158588.0
2023-02-10 11:00:00,227.9,228.22,227.34,227.72,102053.0,224.075,224.3896,223.5244,223.898,102053.0
2023-02-10 11:30:00,227.7,227.92,226.91,227.06,126223.0,223.8783,224.0946,223.1016,223.2491,126223.0
2023-02-10 12:00:00,227.06,227.12,226.37,226.62,169814.0,223.2491,223.308,222.5706,222.8164,169814.0
2023-02-10 12:30:00,226.62,226.84,226.16,226.84,220404.0,222.8164,223.0327,222.3642,223.0327,220404.0
2023-02-10 13:00:00,226.85,227.79,226.66,227.53,110422.0,223.0426,223.9668,222.8558,223.7112,110422.0
2023-02-10 13:30:00,227.53,227.66,227.04,227.06,109268.0,223.7112,223.839,223.2294,223.2491,109268.0
2023-02-10 14:00:00,227.06,227.49,226.93,227.16,95556.0,223.2491,223.6718,223.1212,223.3474,95556.0
2023-02-10 14:30:00,227.13,227.58,227.0,227.54,86566.0,223.3179,223.7603,223.1901,223.721,86566.0
2023-02-10 15:00:00,227.62,227.79,227.04,227.26,110143.0,223.7997,223.9668,223.2294,223.4457,110143.0
2023-02-10 15:30:00,227.27,227.7,227.06,227.23,384083.0,223.4555,223.8783,223.2491,223.4162,384083.0
2023-02-13 09:30:00,226.88,227.62,226.27,227.52,318553.0,223.0721,223.7997,222.4723,223.7013,318553.0
2023-02-13 10:00:00,227.5,228.2,227.09,228.09,167541.0,223.6817,224.3699,223.2786,224.2618,167541.0
2023-02-13 10:30:00,228.09,228.47,227.35,228.14,187568.0,224.2618,224.6354,223.5342,224.3109,187568.0
2023-02-13 11:00:00,228.14,228.33,227.93,228.12,130202.0,224.3109,224.4977,224.1045,224.2913,130202.0
2023-02-13 11:30:00,228.14,229.15,228.05,228.67,156271.0,224.3109,225.304,224.2224,224.832,156271.0
2023-02-13 12:00:00,228.65,229.41,228.65,229.3,188829.0,224.8124,225.5596,224.8124,225.4515,188829.0
2023-02-13 12:30:00,229.29,229.7,229.04,229.04,133397.0,225.4416,225.8447,225.1958,225.1958,133397.0
2023-02-13 13:00:00,229.06,229.25,228.91,229.19,85926.0,225.2155,225.4023,225.068,225.3433,85926.0
2023-02-13 13:30:00,229.19,229.76,229.05,229.76,122641.0,225.3433,225.9037,225.2057,225.9037,122641.0
2023-02-13 14:00:00,229.79,229.83,228.6,228.63,140348.0,225.9332,225.9726,224.7632,224.7927,140348.0
2023-02-13 14:30:00,228.66,228.68,228.18,228.62,137817.0,224.8222,224.8419,224.3503,224.7829,137817.0
2023-02-13 15:00:00,228.64,228.69,228.16,228.68,174510.0,224.8025,224.8517,224.3306,224.8419,174510.0
2023-02-13 15:30:00,228.63,228.91,228.32,228.9,457668.0,224.7927,225.068,224.4879,225.0582,457668.0
2023-02-14 09:30:00,228.67,229.22,227.17,229.12,219370.0,224.832,225.3728,223.3572,225.2745,219370.0
2023-02-14 10:00:00,229.1,231.42,229.1,230.81,246876.0,225.2548,227.5359,225.2548,226.9361,246876.0
2023-02-14 10:30:00,230.82,231.03,228.67,229.14,158082.0,226.9459,227.1524,224.832,225.2941,158082.0
2023-02-14 11:00:00,229.12,229.95,228.65,228.67,136145.0,225.2745,226.0906,224.8124,224.832,136145.0
2023-02-14 11:30:00,228.7,228.7,227.89,228.41,94619.0,224.8615,224.8615,224.0651,224.5764,94619.0
2023-02-14 12:00:00,228.37,229.26,228.27,228.97,82981.0,224.5371,225.4121,224.4387,225.127,82981.0
2023-02-14 12:30:00,228.98,229.5,228.94,229.4,74897.0,225.1368,225.6481,225.0975,225.5498,74897.0
2023-02-14 13:00:00,229.36,230.58,229.28,230.28,109542.0,225.5105,226.71,225.4318,226.415,109542.0
2023-02-14 13:30:00,230.3,230.44,229.78,229.87,76187.0,226.4347,226.5723,225.9234,226.0119,76187.0
2023-02-14 14:00:00,229.87,230.12,229.29,229.87,99614.0,226.0119,226.2577,225.4416,226.0119,99614.0
2023-02-14 14:30:00,229.9,230.45,229.9,230.03,118727.0,226.0414,226.5822,226.0414,226.1692,118727.0
2023-02-14 15:00:00,230.07,230.2,229.83,230.06,106095.0,226.2085,226.3364,225.9726,226.1987,106095.0
2023-02-14 15:30:00,230.03,230.2,229.32,229.52,367026.0,226.1692,226.3364,225.4711,225.6678,367026.0
2023-02-15 09:30:00,227.59,228.96,226.8,228.45,248900.0,223.7702,225.1172,222.9934,224.6157,248900.0
2023-02-15 10:00:00,228.36,228.86,227.75,228.07,171822.0,224.5272,225.0188,223.9275,224.2421,171822.0
2023-02-15 10:30:00,228.02,228.38,227.59,227.73,138178.0,224.1929,224.5469,223.7702,223.9078,138178.0
2023-02-15 11:00:00,227.69,228.09,227.4,227.79,143532.0,223.8685,224.2618,223.5834,223.9668,143532.0
2023-02-15 11:30:00,227.88,228.38,227.48,228.06,165760.0,224.0553,224.5469,223.662,224.2323,165760.0
2023-02-15 12:00:00,228.07,228.07,227.33,227.43,97412.0,224.2421,224.2421,223.5145,223.6128,97412.0
2023-02-15 12:30:00,227.42,227.65,227.18,227.59,114181.0,223.603,223.8292,223.367,223.7702,114181.0
2023-02-15 13:00:00,227.61,228.37,227.55,228.23,130710.0,223.7898,224.5371,223.7308,224.3994,130710.0
2023-02-15 13:30:00,228.24,228.53,228.05,228.41,119363.0,224.4093,224.6944,224.2224,224.5764,119363.0
2023-02-15 14:00:00,228.4,228.59,228.24,228.54,99982.0,224.5666,224.7534,224.4093,224.7042,99982.0
2023-02-15 14:30:00,228.53,228.64,228.02,228.07,89386.0,224.6944,224.8025,224.1929,224.2421,89386.0
2023-02-15 15:00:00,228.08,228.32,227.96,228.23,139059.0,224.2519,224.4879,224.134,224.3994,139059.0
2023-02-15 15:30:00,228.24,229.07,228.2,228.98,255517.0,224.4093,225.2253,224.3699,225.1368,255517.0
2023-02-16 09:30:00,226.07,227.12,225.98,226.07,257658.0,222.2757,223.308,222.1872,222.2757,257658.0
2023-02-16 10:00:00,226.07,227.41,226.0,227.29,148281.0,222.2757,223.5932,222.2068,223.4752,148281.0
2023-02-16 10:30:00,227.29,228.04,227.1,227.73,146640.0,223.4752,224.2126,223.2884,223.9078,146640.0
2023-02-16 11:00:00,227.75,228.03,227.4,227.94,90324.0,223.9275,224.2028,223.5834,224.1143,90324.0
2023-02-16 11:30:00,228.04,228.2,227.67,227.88,103906.0,224.2126,224.3699,223.8488,224.0553,103906.0
2023-02-16 12:00:00,227.9,228.13,227.47,227.99,71599.0,224.075,224.3011,223.6522,224.1634,71599.0
2023-02-16 12:30:00,227.96,228.36,227.86,227.95,237081.0,224.134,224.5272,224.0356,224.1241,237081.0
2023-02-16 13:00:00,227.96,228.1,227.66,227.73,81597.0,224.134,224.2716,223.839,223.9078,81597.0
2023-02-16 13:30:00,227.76,227.98,227.57,227.76,76310.0,223.9373,224.1536,223.7505,223.9373,76310.0
2023-02-16 14:00:00,227.78,228.09,227.66,227.94,84894.0,223.957,224.2618,223.839,224.1143,84894.0
2023-02-16 14:30:00,227.94,228.0,227.51,227.51,76335.0,224.1143,224.1733,223.6915,223.6915,76335.0
2023-02-16 15:00:00,227.5,227.55,226.32,226.33,204489.0,223.6817,223.7308,222.5215,222.5313,204489.0
2023-02-16 15:30:00,226.32,226.37,225.67,225.81,421877.0,222.5215,222.5706,221.8824,222.02,421877.0
2023-02-17 09:30:00,224.18,224.78,222.13,222.53,389500.0,220.4174,221.0073,218.4018,218.7951,389500.0
2023-02-17 10:00:00,222.57,224.1,222.49,223.71,182815.0,218.8344,220.3387,218.7558,219.9553,182815.0
2023-02-17 10:30:00,223.7,224.12,222.6,222.64,246115.0,219.9455,220.3584,218.8639,218.9032,246115.0
2023-02-17 11:00:00,222.62,222.67,221.77,221.98,179392.0,218.8836,218.9327,218.0478,218.2543,179392.0
2023-02-17 11:30:00,221.98,222.74,221.74,222.69,145177.0,218.2543,219.0016,218.0183,218.9524,145177.0
2023-02-17 12:00:00,222.71,223.06,222.55,222.66,85683.0,218.9721,219.3162,218.8148,218.9229,85683.0
2023-02-17 12:30:00,222.66,222.8,221.86,222.1,88236.0,218.9229,219.0606,218.1363,218.3723,88236.0
2023-02-17 13:00:00,222.08,222.49,221.85,222.03,86412.0,218.3526,218.7558,218.1265,218.3035,86412.0
2023-02-17 13:30:00,222.03,222.64,221.97,222.48,109743.0,218.3035,218.9032,218.2445,218.7459,109743.0
2023-02-17 14:00:00,222.49,222.81,222.29,222.66,102046.0,218.7558,219.0704,218.5591,218.9229,102046.0
2023-02-17 14:30:00,222.66,222.97,222.59,222.81,82691.0,218.9229,219.2277,218.8541,219.0704,82691.0
2023-02-17 15:00:00,222.82,223.05,222.69,222.8,160354.0,219.0802,219.3064,218.9524,219.0606,160354.0
2023-02-17 15:30:00,222.81,223.69,222.73,223.61,529908.0,219.0704,219.9356,218.9917,219.857,529908.0
2023-02-21 09:30:00,220.16,222.32,220.02,222.14,415979.0,216.4649,218.5886,216.3272,218.4116,415979.0
2023-02-21 10:00:00,222.14,222.44,221.59,221.81,167862.0,218.4116,218.7066,217.8709,218.0872,167862.0
2023-02-21 10:30:00,221.76,221.97,221.12,221.39,116516.0,218.038,218.2445,217.4088,217.6742,116516.0
2023-02-21 11:00:00,221.38,221.65,221.01,221.11,109469.0,217.6644,217.9299,217.3006,217.3989,109469.0
2023-02-21 11:30:00,221.1,221.24,220.62,220.79,154257.0,217.3891,217.5267,216.9171,217.0843,154257.0
2023-02-21 12:00:00,220.78,221.03,220.45,220.77,101446.0,217.0745,217.3203,216.75,217.0646,101446.0
2023-02-21 12:30:00,220.78,221.03,220.75,220.96,99932.0,217.0745,217.3203,217.045,217.2514,99932.0
2023-02-21 13:00:00,220.97,221.02,220.27,220.39,65942.0,217.2613,217.3104,216.573,216.691,65942.0
2023-02-21 13:30:00,220.4,220.4,220.04,220.28,70697.0,216.7008,216.7008,216.3469,216.5829,70697.0
2023-02-21 14:00:00,220.29,220.54,219.99,220.52,180012.0,216.5927,216.8385,216.2977,216.8188,180012.0
2023-02-21 14:30:00,220.52,220.65,220.11,220.24,136509.0,216.8188,216.9466,216.4157,216.5435,136509.0
2023-02-21 15:00:00,220.34,220.56,220.08,220.28,151007.0,216.6418,216.8582,216.3862,216.5829,151007.0
2023-02-21 15:30:00,220.28,220.72,220.11,220.62,579870.0,216.5829,217.0155,216.4157,216.9171,579870.0
2023-02-22 09:30:00,220.41,221.75,220.07,220.49,252379.0,216.7107,218.0282,216.3764,216.7893,252379.0
2023-02-22 10:00:00,220.52,220.58,219.71,219.86,184872.0,216.8188,216.8778,216.0224,216.1699,184872.0
2023-02-22 10:30:00,219.86,220.44,219.45,220.23,169228.0,216.1699,216.7402,215.7668,216.5337,169228.0
2023-02-22 11:00:00,220.24,220.48,219.85,220.13,128173.0,216.5435,216.7795,216.1601,216.4354,128173.0
2023-02-22 11:30:00,220.14,220.65,220.1,220.55,139460.0,216.4452,216.9466,216.4059,216.8483,139460.0
2023-02-22 12:00:00,220.55,221.13,220.47,220.96,89438.0,216.8483,217.4186,216.7697,217.2514,89438.0
2023-02-22 12:30:00,220.96,221.3,220.9,220.92,93793.0,217.2514,217.5857,217.1924,217.2121,93793.0
2023-02-22 13:00:00,220.91,221.1,220.72,221.04,73214.0,217.2023,217.3891,217.0155,217.3301,73214.0
2023-02-22 13:30:00,221.04,221.06,220.59,220.78,70137.0,217.3301,217.3498,216.8876,217.0745,70137.0
2023-02-22 14:00:00,220.79,221.21,220.0,220.41,166573.0,217.0843,217.4972,216.3076,216.7107,166573.0
2023-02-22 14:30:00,220.38,220.52,219.89,219.91,156327.0,216.6812,216.8188,216.1994,216.2191,156327.0
2023-02-22 15:00:00,219.89,220.17,219.79,219.79,227326.0,216.1994,216.4747,216.1011,216.1011,227326.0
2023-02-22 15:30:00,219.78,220.36,219.45,220.2,641187.0,216.0912,216.6615,215.7668,216.5042,641187.0
2023-02-23 09:30:00,221.56,221.56,220.05,220.86,366582.0,217.8414,217.8414,216.3567,217.1531,366582.0
2023-02-23 10:00:00,220.89,221.36,220.23,221.24,127623.0,217.1826,217.6447,216.5337,217.5267,127623.0
2023-02-23 10:30:00,221.27,221.58,220.28,220.38,118303.0,217.5562,217.861,216.5829,216.6812,118303.0
2023-02-23 11:00:00,220.37,220.73,219.76,219.88,189845.0,216.6713,217.0253,216.0716,216.1896,189845.0
2023-02-23 11:30:00,219.88,220.2,219.0,219.09,145493.0,216.1896,216.5042,215.3243,215.4128,145493.0
2023-02-23 12:00:00,219.1,219.59,218.93,219.24,99615.0,215.4227,215.9044,215.2555,215.5603,99615.0
2023-02-23 12:30:00,219.23,219.7,219.16,219.43,116121.0,215.5505,216.0126,215.4816,215.7471,116121.0
2023-02-23 13:00:00,219.43,219.96,219.37,219.69,111986.0,215.7471,216.2682,215.6881,216.0028,111986.0
2023-02-23 13:30:00,219.69,220.15,219.47,220.08,90419.0,216.0028,216.455,215.7864,216.3862,90419.0
2023-02-23 14:00:00,220.11,220.9,219.9,220.75,129277.0,216.4157,217.1924,216.2092,217.045,129277.0
2023-02-23 14:30:00,220.79,221.25,220.74,221.11,103332.0,217.0843,217.5366,217.0351,217.3989,103332.0
2023-02-23 15:00:00,221.14,222.08,221.14,222.06,159626.0,217.4284,218.3526,217.4284,218.333,159626.0
2023-02-23 15:30:00,222.06,222.09,221.05,221.17,433653.0,218.333,218.3625,217.3399,217.4579,433653.0
2023-02-24 09:30:00,218.4,219.88,218.2,218.23,313731.0,214.7344,216.1896,214.5378,214.5673,313731.0
2023-02-24 10:00:00,218.18,218.8,217.8,218.26,147970.0,214.5181,215.1277,214.1445,214.5968,147970.0
2023-02-24 10:30:00,218.25,218.25,217.46,218.07,197027.0,214.5869,214.5869,213.8102,214.4099,197027.0
2023-02-24 11:00:00,218.09,219.53,218.08,219.37,175291.0,214.4296,215.8454,214.4198,215.6881,175291.0
2023-02-24 11:30:00,219.35,220.2,219.07,219.59,195627.0,215.6685,216.5042,215.3932,215.9044,195627.0
2023-02-24 12:00:00,219.59,220.2,219.58,219.87,124142.0,215.9044,216.5042,215.8946,216.1797,124142.0
2023-02-24 12:30:00,219.92,220.03,219.2,219.27,82904.0,216.2289,216.337,215.521,215.5898,82904.0
2023-02-24 13:00:00,219.24,219.5,218.93,219.25,89674.0,215.5603,215.8159,215.2555,215.5701,89674.0
2023-02-24 13:30:00,219.23,219.41,218.88,219.03,129999.0,215.5505,215.7275,215.2063,215.3538,129999.0
2023-02-24 14:00:00,219.03,219.84,218.98,219.6,163947.0,215.3538,216.1502,215.3047,215.9143,163947.0
2023-02-24 14:30:00,219.62,220.23,219.43,220.02,152529.0,215.9339,216.5337,215.7471,216.3272,152529.0
2023-02-24 15:00:00,220.04,220.24,219.81,219.9,137295.0,216.3469,216.5435,216.1207,216.2092,137295.0
2023-02-24 15:30:00,219.9,219.9,219.07,219.58,368932.0,216.2092,216.2092,215.3932,215.8946,368932.0
2023-02-27 09:30:00,220.73,220.83,220.01,220.54,326278.0,217.0253,217.1236,216.3174,216.8385,326278.0
2023-02-27 10:00:00,220.61,221.44,220.57,220.68,168402.0,216.9073,217.7234,216.868,216.9761,168402.0
2023-02-27 10:30:00,220.69,220.99,219.98,220.23,134885.0,216.986,217.2809,216.2879,216.5337,134885.0
2023-02-27 11:00:00,220.24,220.36,219.73,219.93,163603.0,216.5435,216.6615,216.0421,216.2387,163603.0
2023-02-27 11:30:00,219.98,220.09,219.34,219.91,132794.0,216.2879,216.396,215.6586,216.2191,132794.0
2023-02-27 12:00:00,219.92,220.16,219.71,220.13,95284.0,216.2289,216.4649,216.0224,216.4354,95284.0
2023-02-27 12:30:00,220.12,220.75,220.01,220.72,108748.0,216.4255,217.045,216.3174,217.0155,108748.0
2023-02-27 13:00:00,220.75,221.03,220.55,220.77,97531.0,217.045,217.3203,216.8483,217.0646,97531.0
2023-02-27 13:30:00,220.75,220.88,220.23,220.67,117094.0,217.045,217.1728,216.5337,216.9663,117094.0
2023-02-27 14:00:00,220.69,220.95,220.35,220.47,109325.0,216.986,217.2416,216.6517,216.7697,109325.0
2023-02-27 14:30:00,220.46,220.58,220.08,220.1,121211.0,216.7598,216.8778,216.3862,216.4059,121211.0
2023-02-27 15:00:00,220.08,220.24,219.83,220.14,209680.0,216.3862,216.5435,216.1404,216.4452,209680.0
2023-02-27 15:30:00,220.16,220.54,219.69,220.36,384945.0,216.4649,216.8385,216.0028,216.6615,384945.0
2023-02-28 09:30:00,220.0,221.12,219.5,220.4,261409.0,216.3076,217.4088,215.8159,216.7008,261409.0
2023-02-28 10:00:00,220.43,221.01,220.14,220.53,138112.0,216.7303,217.3006,216.4452,216.8287,138112.0
2023-02-28 10:30:00,220.58,221.08,220.39,221.02,115688.0,216.8778,217.3694,216.691,217.3104,115688.0
2023-02-28 11:00:00,221.1,221.44,221.02,221.02,135193.0,217.3891,217.7234,217.3104,217.3104,135193.0
2023-02-28 11:30:00,220.98,221.05,220.3,220.38,111357.0,217.2711,217.3399,216.6025,216.6812,111357.0
2023-02-28 12:00:00,220.39,221.22,220.33,221.19,112459.0,216.691,217.5071,216.632,217.4776,112459.0
2023-02-28 12:30:00,221.22,221.78,221.11,221.53,95383.0,217.5071,218.0577,217.3989,217.8119,95383.0
2023-02-28 13:00:00,221.52,221.72,221.13,221.31,100450.0,217.802,217.9987,217.4186,217.5956,100450.0
2023-02-28 13:30:00,221.33,221.51,221.17,221.42,93877.0,217.6152,217.7922,217.4579,217.7037,93877.0
2023-02-28 14:00:00,221.41,221.56,220.24,220.28,172679.0,217.6939,217.8414,216.5435,216.5829,172679.0
2023-02-28 14:30:00,220.28,220.71,220.13,220.31,141427.0,216.5829,217.0056,216.4354,216.6123,141427.0
2023-02-28 15:00:00,220.34,220.68,220.06,220.14,179123.0,216.6418,216.9761,216.3665,216.4452,179123.0
2023-02-28 15:30:00,220.13,220.4,219.59,219.72,507350.0,216.4354,216.7008,215.9044,216.0323,507350.0
2023-03-01 09:30:00,219.46,220.27,218.84,218.97,341365.0,215.7766,216.573,215.167,215.2948,341365.0
2023-03-01 10:00:00,219.06,219.22,217.19,217.71,212084.0,215.3833,215.5406,213.5447,214.056,212084.0
2023-03-01 10:30:00,217.74,218.07,217.29,218.0,191324.0,214.0855,214.4099,213.643,214.3411,191324.0
2023-03-01 11:00:00,217.94,217.98,216.43,217.09,212210.0,214.2821,214.3215,212.7975,213.4464,212210.0
2023-03-01 11:30:00,217.07,218.29,217.03,218.08,165066.0,213.4267,214.6263,213.3874,214.4198,165066.0
2023-03-01 12:00:00,218.11,218.56,218.05,218.19,114875.0,214.4493,214.8917,214.3903,214.5279,114875.0
2023-03-01 12:30:00,218.2,218.34,217.98,218.13,107139.0,214.5378,214.6754,214.3215,214.4689,107139.0
2023-03-01 13:00:00,218.14,218.15,217.75,217.88,90908.0,214.4788,214.4886,214.0953,214.2231,90908.0
2023-03-01 13:30:00,217.86,218.12,217.63,218.06,106546.0,214.2035,214.4591,213.9773,214.4001,106546.0
2023-03-01 14:00:00,218.05,218.07,217.58,217.82,110399.0,214.3903,214.4099,213.9282,214.1641,110399.0
2023-03-01 14:30:00,217.79,217.9,217.55,217.75,91409.0,214.1346,214.2428,213.8987,214.0953,91409.0
2023-03-01 15:00:00,217.76,218.56,217.7,218.22,218229.0,214.1051,214.8917,214.0462,214.5574,218229.0
2023-03-01 15:30:00,218.23,218.85,218.12,218.41,497422.0,214.5673,215.1769,214.4591,214.7442,497422.0
2023-03-02 09:30:00,217.89,218.85,217.32,217.62,371093.0,214.233,215.1769,213.6725,213.9675,371093.0
2023-03-02 10:00:00,217.61,218.47,217.44,218.43,278617.0,213.9577,214.8032,213.7905,214.7639,278617.0
2023-03-02 10:30:00,218.46,218.46,217.69,218.34,175638.0,214.7934,214.7934,214.0363,214.6754,175638.0
2023-03-02 11:00:00,218.34,218.65,217.79,217.79,154131.0,214.6754,214.9802,214.1346,214.1346,154131.0
2023-03-02 11:30:00,217.81,217.93,217.56,217.79,146516.0,214.1543,214.2723,213.9085,214.1346,146516.0
2023-03-02 12:00:00,217.76,217.9,217.09,217.53,137723.0,214.1051,214.2428,213.4464,213.879,137723.0
2023-03-02 12:30:00,217.53,217.86,217.42,217.68,135277.0,213.879,214.2035,213.7709,214.0265,135277.0
2023-03-02 13:00:00,217.69,217.84,217.35,217.41,97113.0,214.0363,214.1838,213.702,213.761,97113.0
2023-03-02 13:30:00,217.41,218.19,217.19,217.99,128230.0,213.761,214.5279,213.5447,214.3313,128230.0
2023-03-02 14:00:00,217.99,218.58,217.99,218.56,277506.0,214.3313,214.9114,214.3313,214.8917,277506.0
2023-03-02 14:30:00,218.57,218.82,218.16,218.49,238732.0,214.9016,215.1474,214.4984,214.8229,238732.0
2023-03-02 15:00:00,218.46,219.08,218.3,218.9,180261.0,214.7934,215.403,214.6361,215.226,180261.0
2023-03-02 15:30:00,218.92,219.6,218.72,219.18,397897.0,215.2457,215.9143,215.049,215.5013,397897.0
2023-03-03 09:30:00,220.2,220.99,219.9,220.51,536397.0,216.5042,217.2809,216.2092,216.809,536397.0
2023-03-03 10:00:00,220.55,221.56,219.99,221.48,220488.0,216.8483,217.8414,216.2977,217.7627,220488.0
2023-03-03 10:30:00,221.49,221.75,221.02,221.53,240717.0,217.7725,218.0282,217.3104,217.8119,240717.0
2023-03-03 11:00:00,221.53,221.68,221.12,221.53,142945.0,217.8119,217.9594,217.4088,217.8119,142945.0
2023-03-03 11:30:00,221.53,221.82,221.28,221.72,234636.0,217.8119,218.097,217.5661,217.9987,234636.0
2023-03-03 12:00:00,221.72,221.85,221.41,221.75,136396.0,217.9987,218.1265,217.6939,218.0282,136396.0
2023-03-03 12:30:00,221.76,222.62,221.7,222.59,153642.0,218.038,218.8836,217.979,218.8541,153642.0
2023-03-03 13:00:00,222.6,222.86,222.54,222.81,121231.0,218.8639,219.1195,218.8049,219.0704,121231.0
2023-03-03 13:30:00,222.83,223.03,222.67,222.89,126507.0,219.0901,219.2867,218.9327,219.149,126507.0
2023-03-03 14:00:00,222.89,223.45,222.75,223.42,160281.0,219.149,219.6996,219.0114,219.6701,160281.0
2023-03-03 14:30:00,223.39,223.65,223.23,223.36,168816.0,219.6407,219.8963,219.4833,219.6112,168816.0
2023-03-03 15:00:00,223.37,223.96,223.29,223.69,207532.0,219.621,220.2011,219.5423,219.9356,207532.0
2023-03-03 15:30:00,223.66,224.02,223.38,223.72,465831.0,219.9061,220.2601,219.6308,219.9651,465831.0
2023-03-06 09:30:00,223.93,225.58,223.69,224.97,471170.0,220.1716,221.7939,219.9356,221.1941,471170.0
2023-03-06 10:00:00,224.98,225.7,224.82,225.56,239714.0,221.204,221.9119,221.0467,221.7742,239714.0
2023-03-06 10:30:00,225.59,226.63,225.55,226.21,275358.0,221.8037,222.8263,221.7644,222.4133,275358.0
2023-03-06 11:00:00,226.22,226.89,226.06,226.08,185819.0,222.4232,223.0819,222.2658,222.2855,185819.0
2023-03-06 11:30:00,226.11,226.67,226.03,226.53,144248.0,222.315,222.8656,222.2363,222.728,144248.0
2023-03-06 12:00:00,226.54,227.42,226.51,227.18,250468.0,222.7378,223.603,222.7083,223.367,250468.0
2023-03-06 12:30:00,227.19,227.27,226.56,226.94,128767.0,223.3769,223.4555,222.7574,223.1311,128767.0
2023-03-06 13:00:00,226.93,227.3,226.77,227.07,170134.0,223.1212,223.485,222.9639,223.2589,170134.0
2023-03-06 13:30:00,227.06,227.09,226.71,226.9,154680.0,223.2491,223.2786,222.9049,223.0917,154680.0
2023-03-06 14:00:00,226.87,227.26,226.86,227.02,146094.0,223.0622,223.4457,223.0524,223.2097,146094.0
2023-03-06 14:30:00,226.99,227.06,226.74,226.81,149501.0,223.1802,223.2491,222.9344,223.0033,149501.0
2023-03-06 15:00:00,226.8,226.82,226.08,226.24,230397.0,222.9934,223.0131,222.2855,222.4428,230397.0
2023-03-06 15:30:00,226.3,226.94,226.25,226.76,463589.0,222.5018,223.1311,222.4527,222.9541,463589.0
2023-03-07 09:30:00,226.75,227.38,226.53,227.24,239935.0,222.9443,223.5637,222.728,223.426,239935.0
2023-03-07 10:00:00,227.2,227.28,225.57,226.33,399771.0,223.3867,223.4654,221.7841,222.5313,399771.0
2023-03-07 10:30:00,226.29,226.83,225.41,225.44,162964.0,222.492,223.0229,221.6268,221.6562,162964.0
2023-03-07 11:00:00,225.44,225.95,225.13,225.14,174894.0,221.6562,222.1577,221.3514,221.3613,174894.0
2023-03-07 11:30:00,225.07,225.75,224.97,225.03,128164.0,221.2925,221.961,221.1941,221.2531,128164.0
2023-03-07 12:00:00,224.99,225.87,224.83,225.39,93964.0,221.2138,222.079,221.0565,221.6071,93964.0
2023-03-07 12:30:00,225.36,225.69,224.73,224.79,77605.0,221.5776,221.9021,220.9582,221.0172,77605.0
2023-03-07 13:00:00,224.8,224.83,224.05,224.18,69738.0,221.027,221.0565,220.2896,220.4174,69738.0
2023-03-07 13:30:00,224.14,224.28,223.22,223.4,136378.0,220.3781,220.5157,219.4735,219.6505,136378.0
2023-03-07 14:00:00,223.37,223.95,223.34,223.8,124285.0,219.621,220.1913,219.5915,220.0438,124285.0
2023-03-07 14:30:00,223.82,223.84,223.21,223.31,88707.0,220.0634,220.0831,219.4637,219.562,88707.0
2023-03-07 15:00:00,223.31,223.72,223.26,223.4,134385.0,219.562,219.9651,219.5128,219.6505,134385.0
2023-03-07 15:30:00,223.4,223.74,223.08,223.21,329022.0,219.6505,219.9848,219.3359,219.4637,329022.0
2023-03-08 09:30:00,221.96,222.78,221.32,222.3,311728.0,218.2347,219.0409,217.6054,218.5689,311728.0
2023-03-08 10:00:00,222.33,222.48,221.18,222.14,343076.0,218.5984,218.7459,217.4677,218.4116,343076.0
2023-03-08 10:30:00,222.18,222.93,221.76,222.08,168082.0,218.451,219.1884,218.038,218.3526,168082.0
2023-03-08 11:00:00,222.1,222.55,221.85,222.06,118168.0,218.3723,218.8148,218.1265,218.333,118168.0
2023-03-08 11:30:00,222.06,222.66,221.6,222.35,143961.0,218.333,218.9229,217.8807,218.6181,143961.0
2023-03-08 12:00:00,222.35,222.52,221.6,221.61,87701.0,218.6181,218.7853,217.8807,217.8905,87701.0
2023-03-08 12:30:00,221.59,222.11,221.34,221.99,154804.0,217.8709,218.3821,217.6251,218.2642,154804.0
2023-03-08 13:00:00,222.0,222.03,221.37,221.41,89809.0,218.274,218.3035,217.6546,217.6939,89809.0
2023-03-08 13:30:00,221.42,221.64,221.26,221.47,94948.0,217.7037,217.92,217.5464,217.7529,94948.0
2023-03-08 14:00:00,221.48,221.92,221.42,221.86,93688.0,217.7627,218.1953,217.7037,218.1363,93688.0
2023-03-08 14:30:00,221.87,221.91,221.48,221.56,88914.0,218.1462,218.1855,217.7627,217.8414,88914.0
2023-03-08 15:00:00,221.58,221.7,221.41,221.68,149497.0,217.861,217.979,217.6939,217.9594,149497.0
2023-03-08 15:30:00,221.67,222.63,221.64,222.25,436931.0,217.9495,218.8934,217.92,218.5198,436931.0
2023-03-09 09:30:00,221.4,224.25,221.03,223.74,338949.0,217.6841,220.4862,217.3203,219.9848,338949.0
2023-03-09 10:00:00,223.77,224.3,223.08,223.31,228430.0,220.0143,220.5354,219.3359,219.562,228430.0
2023-03-09 10:30:00,223.32,224.37,223.31,223.55,149369.0,219.5718,220.6042,219.562,219.798,149369.0
2023-03-09 11:00:00,223.54,223.77,223.28,223.3,116535.0,219.7881,220.0143,219.5325,219.5522,116535.0
2023-03-09 11:30:00,223.31,223.7,223.2,223.22,122616.0,219.562,219.9455,219.4538,219.4735,122616.0
2023-03-09 12:00:00,223.21,223.31,222.8,223.16,105909.0,219.4637,219.562,219.0606,219.4145,105909.0
2023-03-09 12:30:00,223.17,223.36,222.44,222.9,263075.0,219.4243,219.6112,218.7066,219.1589,263075.0
2023-03-09 13:00:00,222.9,223.3,222.16,222.38,142034.0,219.1589,219.5522,218.4313,218.6476,142034.0
2023-03-09 13:30:00,222.33,222.39,221.34,221.53,138497.0,218.5984,218.6574,217.6251,217.8119,138497.0
2023-03-09 14:00:00,221.52,221.7,221.15,221.53,260205.0,217.802,217.979,217.4382,217.8119,260205.0
2023-03-09 14:30:00,221.5,221.65,220.88,221.0,191661.0,217.7824,217.9299,217.1728,217.2908,191661.0
2023-03-09 15:00:00,221.03,221.12,219.66,220.2,353172.0,217.3203,217.4088,215.9733,216.5042,353172.0
2023-03-09 15:30:00,220.19,221.02,219.9,220.06,476369.0,216.4944,217.3104,216.2092,216.3665,476369.0
2023-03-10 09:30:00,219.03,219.12,215.78,216.79,525575.0,215.3538,215.4423,212.1584,213.1514,525575.0
2023-03-10 10:00:00,216.9,217.77,216.22,216.34,298007.0,213.2596,214.115,212.591,212.709,298007.0
2023-03-10 10:30:00,216.36,217.73,216.08,217.56,243599.0,212.7286,214.0757,212.4533,213.9085,243599.0
2023-03-10 11:00:00,217.53,217.77,216.62,217.53,320358.0,213.879,214.115,212.9843,213.879,320358.0
2023-03-10 11:30:00,217.53,218.49,217.18,217.25,229315.0,213.879,214.8229,213.5349,213.6037,229315.0
2023-03-10 12:00:00,217.25,218.04,217.17,217.92,232189.0,213.6037,214.3804,213.525,214.2625,232189.0
2023-03-10 12:30:00,217.94,218.62,217.45,217.46,158087.0,214.2821,214.9507,213.8003,213.8102,158087.0
2023-03-10 13:00:00,217.47,217.78,216.48,216.62,135903.0,213.82,214.1248,212.8466,212.9843,135903.0
2023-03-10 13:30:00,216.59,216.67,215.67,215.9,163560.0,212.9548,213.0334,212.0502,212.2764,163560.0
2023-03-10 14:00:00,215.9,217.05,215.89,216.55,266997.0,212.2764,213.4071,212.2665,212.9155,266997.0
2023-03-10 14:30:00,216.52,217.7,216.5,217.45,234015.0,212.886,214.0462,212.8663,213.8003,234015.0
2023-03-10 15:00:00,217.41,217.49,216.35,216.7,217033.0,213.761,213.8397,212.7188,213.0629,217033.0
2023-03-10 15:30:00,216.66,216.71,215.48,216.18,627633.0,213.0236,213.0728,211.8634,212.5517,627633.0
2023-03-13 09:30:00,214.63,215.36,212.5,214.42,581355.0,211.0277,211.7454,208.9334,210.8212,581355.0
2023-03-13 10:00:00,214.43,215.05,213.54,214.04,401914.0,210.831,211.4406,209.956,210.4476,401914.0
2023-03-13 10:30:00,214.11,216.18,214.11,216.08,336755.0,210.5164,212.5517,210.5164,212.4533,336755.0
2023-03-13 11:00:00,216.15,217.12,215.9,216.98,230363.0,212.5222,213.4759,212.2764,213.3382,230363.0
2023-03-13 11:30:00,217.04,217.59,216.27,217.21,299556.0,213.3972,213.938,212.6402,213.5644,299556.0
2023-03-13 12:00:00,217.24,217.85,216.43,216.81,157193.0,213.5939,214.1936,212.7975,213.1711,157193.0
2023-03-13 12:30:00,216.74,217.48,216.15,216.72,182517.0,213.1023,213.8298,212.5222,213.0826,182517.0
2023-03-13 13:00:00,216.75,216.77,215.28,215.68,190100.0,213.1121,213.1318,211.6668,212.0601,190100.0
2023-03-13 13:30:00,215.71,216.83,215.35,216.54,127068.0,212.0896,213.1908,211.7356,212.9056,127068.0
2023-03-13 14:00:00,216.5,216.89,216.23,216.51,189007.0,212.8663,213.2497,212.6008,212.8761,189007.0
2023-03-13 14:30:00,216.54,217.13,216.46,217.09,146448.0,212.9056,213.4857,212.827,213.4464,146448.0
2023-03-13 15:00:00,217.06,217.12,214.99,215.25,249845.0,213.4169,213.4759,211.3816,211.6373,249845.0
2023-03-13 15:30:00,215.24,216.27,214.21,214.63,681996.0,211.6274,212.6402,210.6147,211.0277,681996.0
2023-03-14 09:30:00,218.0,219.78,216.04,219.28,593323.0,214.3411,216.0912,212.414,215.5996,593323.0
2023-03-14 10:00:00,219.28,219.87,218.78,219.42,266068.0,215.5996,216.1797,215.108,215.7373,266068.0
2023-03-14 10:30:00,219.43,219.55,218.63,218.66,318578.0,215.7471,215.8651,214.9605,214.99,318578.0
2023-03-14 11:00:00,218.7,219.61,218.58,219.16,227850.0,215.0294,215.9241,214.9114,215.4816,227850.0
2023-03-14 11:30:00,219.17,219.38,218.68,218.86,196991.0,215.4915,215.698,215.0097,215.1867,196991.0
2023-03-14 12:00:00,218.85,219.3,218.44,218.99,147248.0,215.1769,215.6193,214.7737,215.3145,147248.0
2023-03-14 12:30:00,218.98,219.45,218.91,219.18,153016.0,215.3047,215.7668,215.2358,215.5013,153016.0
2023-03-14 13:00:00,219.19,219.62,217.43,218.19,179672.0,215.5111,215.9339,213.7807,214.5279,179672.0
2023-03-14 13:30:00,218.14,218.37,217.01,217.36,170942.0,214.4788,214.7049,213.3677,213.7119,170942.0
2023-03-14 14:00:00,217.37,217.84,216.46,217.66,132897.0,213.7217,214.1838,212.827,214.0068,132897.0
2023-03-14 14:30:00,217.68,217.9,217.31,217.48,139598.0,214.0265,214.2428,213.6627,213.8298,139598.0
2023-03-14 15:00:00,217.5,217.73,216.49,217.11,167743.0,213.8495,214.0757,212.8565,213.4661,167743.0
2023-03-14 15:30:00,217.1,218.85,216.94,218.61,477303.0,213.4562,215.1769,213.2989,214.9409,477303.0
2023-03-15 09:30:00,214.41,215.97,213.67,214.98,411696.0,210.8114,212.3452,210.0838,211.3718,411696.0
2023-03-15 10:00:00,214.95,216.29,214.77,215.36,245818.0,211.3423,212.6598,211.1653,211.7454,245818.0
2023-03-15 10:30:00,215.42,215.8,214.58,215.75,244627.0,211.8044,212.178,210.9785,212.1289,244627.0
2023-03-15 11:00:00,215.79,216.4,215.5,215.63,175407.0,212.1682,212.768,211.8831,212.0109,175407.0
2023-03-15 11:30:00,215.64,215.96,215.07,215.25,147642.0,212.0207,212.3354,211.4603,211.6373,147642.0
2023-03-15 12:00:00,215.27,215.65,214.5,214.83,174683.0,211.6569,212.0306,210.8999,211.2243,174683.0
2023-03-15 12:30:00,214.79,215.15,214.45,214.71,164797.0,211.185,211.539,210.8507,211.1063,164797.0
2023-03-15 13:00:00,214.7,215.98,214.52,215.89,161510.0,211.0965,212.355,210.9195,212.2665,161510.0
2023-03-15 13:30:00,215.9,216.01,214.98,215.43,165158.0,212.2764,212.3845,211.3718,211.8143,165158.0
2023-03-15 14:00:00,215.42,216.91,214.98,216.48,185924.0,211.8044,213.2694,211.3718,212.8466,185924.0
2023-03-15 14:30:00,216.53,216.83,215.9,216.52,171498.0,212.8958,213.1908,212.2764,212.886,171498.0
2023-03-15 15:00:00,216.58,216.87,215.76,216.42,174881.0,212.945,213.2301,212.1387,212.7876,174881.0
2023-03-15 15:30:00,216.41,216.65,215.42,216.45,621149.0,212.7778,213.0138,211.8044,212.8171,621149.0
2023-03-16 09:30:00,215.17,215.55,210.24,210.95,955512.0,211.5586,211.9322,206.7114,207.4094,955512.0
2023-03-16 10:00:00,210.95,211.66,208.76,210.66,966596.0,207.4094,208.1075,205.2562,207.1243,966596.0
2023-03-16 10:30:00,210.68,212.12,209.49,211.95,991579.0,207.144,208.5598,205.9739,208.3927,991579.0
2023-03-16 11:00:00,211.98,213.16,211.5,212.89,621272.0,208.4222,209.5824,207.9502,209.3169,621272.0
2023-03-16 11:30:00,212.92,213.35,212.3,213.08,300668.0,209.3464,209.7692,208.7368,209.5037,300668.0
2023-03-16 12:00:00,213.09,213.35,212.53,213.25,293187.0,209.5135,209.7692,208.9629,209.6708,293187.0
2023-03-16 12:30:00,213.26,214.52,213.08,214.36,280803.0,209.6807,210.9195,209.5037,210.7622,280803.0
2023-03-16 13:00:00,214.36,214.74,213.99,214.44,270889.0,210.7622,211.1358,210.3984,210.8409,270889.0
2023-03-16 13:30:00,214.47,214.62,213.81,214.07,391055.0,210.8704,211.0178,210.2214,210.4771,391055.0
2023-03-16 14:00:00,214.04,214.62,213.67,214.6,244744.0,210.4476,211.0178,210.0838,210.9982,244744.0
2023-03-16 14:30:00,214.62,215.26,214.32,215.2,227322.0,211.0178,211.6471,210.7229,211.5881,227322.0
2023-03-16 15:00:00,215.19,216.54,215.18,216.33,374327.0,211.5783,212.9056,211.5684,212.6991,374327.0
2023-03-16 15:30:00,216.33,217.58,216.02,217.46,1161267.0,212.6991,213.9282,212.3944,213.8102,1161267.0
2023-03-17 09:30:00,214.87,217.59,214.87,216.54,1922334.0,211.2637,213.938,211.2637,212.9056,1922334.0
2023-03-17 10:00:00,216.55,217.72,215.95,216.52,498699.0,212.9155,214.0658,212.3255,212.886,498699.0
2023-03-17 10:30:00,216.52,216.74,215.66,216.27,413974.0,212.886,213.1023,212.0404,212.6402,413974.0
2023-03-17 11:00:00,216.26,216.93,215.84,216.56,302782.0,212.6303,213.2891,212.2174,212.9253,302782.0
2023-03-17 11:30:00,216.56,216.8,215.73,216.53,214305.0,212.9253,213.1613,212.1092,212.8958,214305.0
2023-03-17 12:00:00,216.54,217.53,216.47,217.46,166671.0,212.9056,213.879,212.8368,213.8102,166671.0
2023-03-17 12:30:00,217.46,218.05,217.34,217.91,202310.0,213.8102,214.3903,213.6922,214.2526,202310.0
2023-03-17 13:00:00,217.93,218.66,217.65,217.66,293747.0,214.2723,214.99,213.997,214.0068,293747.0
2023-03-17 13:30:00,217.62,217.93,216.45,216.86,280579.0,213.9675,214.2723,212.8171,213.2203,280579.0
2023-03-17 14:00:00,216.89,217.06,215.68,216.01,337852.0,213.2497,213.4169,212.0601,212.3845,337852.0
2023-03-17 14:30:00,215.99,216.58,215.8,216.39,296914.0,212.3649,212.945,212.178,212.7581,296914.0
2023-03-17 15:00:00,216.39,217.75,216.26,217.65,575636.0,212.7581,214.0953,212.6303,213.997,575636.0
2023-03-17 15:30:00,217.66,217.66,216.12,217.41,1288415.0,214.0068,214.0068,212.4927,213.761,1288415.0
2023-03-20 09:30:00,217.0,219.75,216.84,218.14,692540.0,213.3579,216.0617,213.2006,214.4788,692540.0
2023-03-20 10:00:00,218.16,220.17,218.11,219.98,414464.0,214.4984,216.4747,214.4493,216.2879,414464.0
2023-03-20 10:30:00,220.03,220.55,219.47,220.06,365676.0,216.337,216.8483,215.7864,216.3665,365676.0
2023-03-20 11:00:00,220.04,220.22,219.27,219.57,285584.0,216.3469,216.5239,215.5898,215.8848,285584.0
2023-03-20 11:30:00,219.62,219.64,218.97,219.18,259142.0,215.9339,215.9536,215.2948,215.5013,259142.0
2023-03-20 12:00:00,219.28,219.33,217.83,218.27,173200.0,215.5996,215.6488,214.174,214.6066,173200.0
2023-03-20 12:30:00,218.28,219.04,218.23,218.81,196073.0,214.6164,215.3637,214.5673,215.1375,196073.0
2023-03-20 13:00:00,218.81,219.07,218.48,218.57,271015.0,215.1375,215.3932,214.8131,214.9016,271015.0
2023-03-20 13:30:00,218.55,218.65,217.99,218.22,293239.0,214.8819,214.9802,214.3313,214.5574,293239.0
2023-03-20 14:00:00,218.22,218.77,217.92,218.43,273182.0,214.5574,215.0982,214.2625,214.7639,273182.0
2023-03-20 14:30:00,218.44,218.45,217.75,218.01,325493.0,214.7737,214.7836,214.0953,214.351,325493.0
2023-03-20 15:00:00,217.99,218.28,217.78,218.1,293544.0,214.3313,214.6164,214.1248,214.4394,293544.0
2023-03-20 15:30:00,218.08,218.59,217.98,218.19,879448.0,214.4198,214.9212,214.3215,214.5279,879448.0
2023-03-21 09:30:00,221.34,222.51,220.22,220.65,378807.0,217.6251,218.7754,216.5239,216.9466,378807.0
2023-03-21 10:00:00,220.69,220.81,219.14,219.27,357476.0,216.986,217.104,215.462,215.5898,357476.0
2023-03-21 10:30:00,219.26,219.96,218.73,218.93,224367.0,215.58,216.2682,215.0589,215.2555,224367.0
2023-03-21 11:00:00,218.95,219.64,218.68,219.31,183040.0,215.2752,215.9536,215.0097,215.6291,183040.0
2023-03-21 11:30:00,219.31,219.8,218.96,219.55,198046.0,215.6291,216.1109,215.285,215.8651,198046.0
2023-03-21 12:00:00,219.55,219.89,219.5,219.67,158880.0,215.8651,216.1994,215.8159,215.9831,158880.0
2023-03-21 12:30:00,219.74,219.85,219.33,219.59,144579.0,216.0519,216.1601,215.6488,215.9044,144579.0
2023-03-21 13:00:00,219.6,219.82,219.41,219.74,112486.0,215.9143,216.1306,215.7275,216.0519,112486.0
2023-03-21 13:30:00,219.76,220.18,219.69,219.88,224912.0,216.0716,216.4845,216.0028,216.1896,224912.0
2023-03-21 14:00:00,219.87,219.9,219.5,219.75,185835.0,216.1797,216.2092,215.8159,216.0617,185835.0
2023-03-21 14:30:00,219.78,220.17,219.57,220.02,244372.0,216.0912,216.4747,215.8848,216.3272,244372.0
2023-03-21 15:00:00,220.01,220.93,220.01,220.79,317526.0,216.3174,217.2219,216.3174,217.0843,317526.0
2023-03-21 15:30:00,220.79,221.97,220.75,221.88,692021.0,217.0843,218.2445,217.045,218.156,692021.0
2023-03-22 09:30:00,222.5,222.91,220.63,222.15,293476.0,218.7656,219.1687,216.927,218.4215,293476.0
2023-03-22 10:00:00,222.11,222.73,221.63,222.56,186032.0,218.3821,218.9917,217.9102,218.8246,186032.0
2023-03-22 10:30:00,222.55,222.65,221.78,221.81,257952.0,218.8148,218.9131,218.0577,218.0872,257952.0
2023-03-22 11:00:00,221.82,222.18,221.61,222.08,162587.0,218.097,218.451,217.8905,218.3526,162587.0
2023-03-22 11:30:00,222.09,222.62,222.08,222.21,152013.0,218.3625,218.8836,218.3526,218.4805,152013.0
2023-03-22 12:00:00,222.21,222.23,221.75,221.83,178760.0,218.4805,218.5001,218.0282,218.1068,178760.0
2023-03-22 12:30:00,221.83,222.17,221.75,221.97,98678.0,218.1068,218.4411,218.0282,218.2445,98678.0
2023-03-22 13:00:00,221.98,222.16,221.65,222.04,132646.0,218.2543,218.4313,217.9299,218.3133,132646.0
2023-03-22 13:30:00,222.03,222.37,221.89,222.25,97867.0,218.3035,218.6378,218.1658,218.5198,97867.0
2023-03-22 14:00:00,222.18,223.74,222.18,223.28,293958.0,218.451,219.9848,218.451,219.5325,293958.0
2023-03-22 14:30:00,223.31,224.9,222.28,223.11,343437.0,219.562,221.1253,218.5493,219.3654,343437.0
2023-03-22 15:00:00,223.07,224.02,221.93,223.41,399421.0,219.326,220.2601,218.2052,219.6603,399421.0
2023-03-22 15:30:00,223.43,223.52,219.92,219.94,701054.0,219.68,219.7685,216.2289,216.2486,701054.0
2023-03-23 09:30:00,220.44,222.25,220.26,222.08,330121.0,216.7402,218.5198,216.5632,218.3526,330121.0
2023-03-23 10:00:00,222.04,223.19,222.01,223.03,203625.0,218.3133,219.444,218.2838,219.2867,203625.0
2023-03-23 10:30:00,222.98,224.58,222.78,224.58,204070.0,219.2375,220.8107,219.0409,220.8107,204070.0
2023-03-23 11:00:00,224.63,225.25,224.57,224.78,180879.0,220.8598,221.4694,220.8008,221.0073,180879.0
2023-03-23 11:30:00,224.78,225.25,224.31,224.31,146457.0,221.0073,221.4694,220.5452,220.5452,146457.0
2023-03-23 12:00:00,224.3,224.37,223.64,223.68,164491.0,220.5354,220.6042,219.8865,219.9258,164491.0
2023-03-23 12:30:00,223.68,223.89,223.29,223.58,139726.0,219.9258,220.1323,219.5423,219.8275,139726.0
2023-03-23 13:00:00,223.58,223.66,222.24,222.55,120372.0,219.8275,219.9061,218.51,218.8148,120372.0
2023-03-23 13:30:00,222.51,223.25,222.45,222.81,158418.0,218.7754,219.503,218.7164,219.0704,158418.0
2023-03-23 14:00:00,222.83,223.16,221.83,221.86,132622.0,219.0901,219.4145,218.1068,218.1363,132622.0
2023-03-23 14:30:00,221.83,222.17,220.96,221.84,163121.0,218.1068,218.4411,217.2514,218.1167,163121.0
2023-03-23 15:00:00,221.83,223.2,220.8,221.59,231761.0,218.1068,219.4538,217.0941,217.8709,231761.0
2023-03-23 15:30:00,221.55,223.31,221.28,222.5,562655.0,217.8315,219.562,217.5661,218.7656,562655.0
2023-03-24 09:30:00,220.67,221.0,218.25,219.97,373129.0,216.9663,217.2908,214.5869,216.2781,373129.0
2023-03-24 10:00:00,219.98,220.38,218.77,219.84,248853.0,216.2879,216.6812,215.0982,216.1502,248853.0
2023-03-24 10:30:00,219.85,220.18,218.68,219.37,255643.0,216.1601,216.4845,215.0097,215.6881,255643.0
2023-03-24 11:00:00,219.38,219.85,218.71,219.15,208824.0,215.698,216.1601,215.0392,215.4718,208824.0
2023-03-24 11:30:00,219.12,220.71,219.04,220.7,193396.0,215.4423,217.0056,215.3637,216.9958,193396.0
2023-03-24 12:00:00,220.71,221.23,219.98,220.47,150861.0,217.0056,217.5169,216.2879,216.7697,150861.0
2023-03-24 12:30:00,220.46,221.07,220.34,220.83,102630.0,216.7598,217.3596,216.6418,217.1236,102630.0
2023-03-24 13:00:00,220.89,221.04,220.39,220.67,116942.0,217.1826,217.3301,216.691,216.9663,116942.0
2023-03-24 13:30:00,220.68,221.07,220.14,220.45,102593.0,216.9761,217.3596,216.4452,216.75,102593.0
2023-03-24 14:00:00,220.45,221.08,220.42,220.79,119193.0,216.75,217.3694,216.7205,217.0843,119193.0
2023-03-24 14:30:00,220.8,221.27,220.61,220.76,128807.0,217.0941,217.5562,216.9073,217.0548,128807.0
2023-03-24 15:00:00,220.79,221.33,220.49,221.2,163737.0,217.0843,217.6152,216.7893,217.4874,163737.0
2023-03-24 15:30:00,221.24,221.28,220.43,221.04,429588.0,217.5267,217.5661,216.7303,217.3301,429588.0
2023-03-27 09:30:00,222.59,224.08,222.18,223.1,388753.0,218.8541,220.3191,218.451,219.3555,388753.0
2023-03-27 10:00:00,223.13,223.49,222.35,222.46,171775.0,219.385,219.739,218.6181,218.7263,171775.0
2023-03-27 10:30:00,222.47,222.72,222.05,222.23,181957.0,218.7361,218.9819,218.3231,218.5001,181957.0
2023-03-27 11:00:00,222.24,222.36,221.56,222.23,133269.0,218.51,218.6279,217.8414,218.5001,133269.0
2023-03-27 11:30:00,222.22,222.48,221.69,221.88,136872.0,218.4903,218.7459,217.9692,218.156,136872.0
2023-03-27 12:00:00,221.88,222.11,221.59,221.87,126631.0,218.156,218.3821,217.8709,218.1462,126631.0
2023-03-27 12:30:00,221.89,221.97,221.39,221.57,138511.0,218.1658,218.2445,217.6742,217.8512,138511.0
2023-03-27 13:00:00,221.56,222.28,221.55,222.22,90572.0,217.8414,218.5493,217.8315,218.4903,90572.0
2023-03-27 13:30:00,222.24,222.42,221.86,221.86,116933.0,218.51,218.6869,218.1363,218.1363,116933.0
2023-03-27 14:00:00,221.89,222.52,221.7,222.51,114120.0,218.1658,218.7853,217.979,218.7754,114120.0
2023-03-27 14:30:00,222.51,222.74,222.3,222.71,148219.0,218.7754,219.0016,218.5689,218.9721,148219.0
2023-03-27 15:00:00,222.7,222.77,222.06,222.38,144531.0,218.9622,219.0311,218.333,218.6476,144531.0
2023-03-27 15:30:00,222.37,222.51,221.59,221.94,441117.0,218.6378,218.7754,217.8709,218.215,441117.0
2023-03-28 09:30:00,222.82,223.33,220.25,221.92,298706.0,219.0802,219.5817,216.5534,218.1953,298706.0
2023-03-28 10:00:00,221.92,222.43,221.68,222.2,141400.0,218.1953,218.6968,217.9594,218.4706,141400.0
2023-03-28 10:30:00,222.2,222.2,221.29,221.51,87383.0,218.4706,218.4706,217.5759,217.7922,87383.0
2023-03-28 11:00:00,221.53,222.14,221.52,222.08,105954.0,217.8119,218.4116,217.802,218.3526,105954.0
2023-03-28 11:30:00,222.08,222.39,221.67,221.79,192603.0,218.3526,218.6574,217.9495,218.0675,192603.0
2023-03-28 12:00:00,221.81,221.93,221.24,221.28,121671.0,218.0872,218.2052,217.5267,217.5661,121671.0
2023-03-28 12:30:00,221.28,221.31,220.81,220.93,168265.0,217.5661,217.5956,217.104,217.2219,168265.0
2023-03-28 13:00:00,220.96,221.13,220.36,220.46,131036.0,217.2514,217.4186,216.6615,216.7598,131036.0
2023-03-28 13:30:00,220.47,220.49,219.58,219.58,228055.0,216.7697,216.7893,215.8946,215.8946,228055.0
2023-03-28 14:00:00,219.57,219.63,218.7,218.86,283060.0,215.8848,215.9438,215.0294,215.1867,283060.0
2023-03-28 14:30:00,218.87,219.61,218.65,219.39,125321.0,215.1965,215.9241,214.9802,215.7078,125321.0
2023-03-28 15:00:00,219.4,219.64,219.27,219.5,184985.0,215.7176,215.9536,215.5898,215.8159,184985.0
2023-03-28 15:30:00,219.49,220.36,219.03,220.33,483665.0,215.8061,216.6615,215.3538,216.632,483665.0
2023-03-29 09:30:00,222.29,222.75,221.63,222.41,383459.0,218.5591,219.0114,217.9102,218.6771,383459.0
2023-03-29 10:00:00,222.48,222.63,221.42,221.69,221540.0,218.7459,218.8934,217.7037,217.9692,221540.0
2023-03-29 10:30:00,221.68,221.83,220.96,221.04,209995.0,217.9594,218.1068,217.2514,217.3301,209995.0
2023-03-29 11:00:00,221.06,221.32,220.92,221.24,192267.0,217.3498,217.6054,217.2121,217.5267,192267.0
2023-03-29 11:30:00,221.24,222.63,221.22,222.62,259425.0,217.5267,218.8934,217.5071,218.8836,259425.0
2023-03-29 12:00:00,222.62,222.97,222.3,222.66,142748.0,218.8836,219.2277,218.5689,218.9229,142748.0
2023-03-29 12:30:00,222.65,222.97,222.44,222.49,91741.0,218.9131,219.2277,218.7066,218.7558,91741.0
2023-03-29 13:00:00,222.48,222.89,222.31,222.7,98759.0,218.7459,219.149,218.5788,218.9622,98759.0
2023-03-29 13:30:00,222.7,222.9,222.38,222.89,97972.0,218.9622,219.1589,218.6476,219.149,97972.0
2023-03-29 14:00:00,222.89,223.06,222.78,223.0,154145.0,219.149,219.3162,219.0409,219.2572,154145.0
2023-03-29 14:30:00,223.0,223.23,222.85,223.23,114545.0,219.2572,219.4833,219.1097,219.4833,114545.0
2023-03-29 15:00:00,223.21,223.55,222.86,223.54,157584.0,219.4637,219.798,219.1195,219.7881,157584.0
2023-03-29 15:30:00,223.52,223.52,223.18,223.37,365564.0,219.7685,219.7685,219.4342,219.621,365564.0
2023-03-30 09:30:00,223.92,224.24,222.6,222.87,351547.0,220.1618,220.4764,218.8639,219.1294,351547.0
2023-03-30 10:00:00,222.94,223.24,222.21,222.51,160695.0,219.1982,219.4932,218.4805,218.7754,160695.0
2023-03-30 10:30:00,222.5,222.85,222.21,222.45,152224.0,218.7656,219.1097,218.4805,218.7164,152224.0
2023-03-30 11:00:00,222.47,222.86,222.25,222.69,204933.0,218.7361,219.1195,218.5198,218.9524,204933.0
2023-03-30 11:30:00,222.69,222.83,222.46,222.66,109442.0,218.9524,219.0901,218.7263,218.9229,109442.0
2023-03-30 12:00:00,222.63,222.9,222.49,222.88,108532.0,218.8934,219.1589,218.7558,219.1392,108532.0
2023-03-30 12:30:00,222.88,222.89,222.04,222.08,174605.0,219.1392,219.149,218.3133,218.3526,174605.0
2023-03-30 13:00:00,222.1,222.14,221.61,221.74,119015.0,218.3723,218.4116,217.8905,218.0183,119015.0
2023-03-30 13:30:00,221.75,222.0,221.21,221.97,111232.0,218.0282,218.274,217.4972,218.2445,111232.0
2023-03-30 14:00:00,221.99,222.46,221.87,222.4,88590.0,218.2642,218.7263,218.1462,218.6673,88590.0
2023-03-30 14:30:00,222.4,222.55,222.14,222.54,89764.0,218.6673,218.8148,218.4116,218.8049,89764.0
2023-03-30 15:00:00,222.53,222.67,222.3,222.62,137898.0,218.7951,218.9327,218.5689,218.8836,137898.0
2023-03-30 15:30:00,222.61,222.72,222.24,222.48,424356.0,218.8737,218.9819,218.51,218.7459,424356.0
2023-03-31 09:30:00,223.6,224.18,223.29,223.9,401143.0,219.8471,220.4174,219.5423,220.1421,401143.0
2023-03-31 10:00:00,223.91,224.0,223.3,223.4,281017.0,220.1519,220.2404,219.5522,219.6505,281017.0
2023-03-31 10:30:00,223.38,223.72,223.3,223.59,158722.0,219.6308,219.9651,219.5522,219.8373,158722.0
2023-03-31 11:00:00,223.6,224.2,223.56,223.81,222748.0,219.8471,220.4371,219.8078,220.0536,222748.0
2023-03-31 11:30:00,223.78,224.08,223.66,224.01,172048.0,220.0241,220.3191,219.9061,220.2502,172048.0
2023-03-31 12:00:00,223.99,224.8,223.98,224.64,213821.0,220.2306,221.027,220.2208,220.8697,213821.0
2023-03-31 12:30:00,224.64,224.73,224.06,224.22,157393.0,220.8697,220.9582,220.2994,220.4567,157393.0
2023-03-31 13:00:00,224.22,224.36,223.97,224.19,165598.0,220.4567,220.5944,220.2109,220.4272,165598.0
2023-03-31 13:30:00,224.16,224.6,224.1,224.53,191308.0,220.3977,220.8303,220.3387,220.7615,191308.0
2023-03-31 14:00:00,224.54,224.85,224.18,224.38,217304.0,220.7714,221.0761,220.4174,220.614,217304.0
2023-03-31 14:30:00,224.39,224.55,224.26,224.53,233157.0,220.6239,220.7812,220.4961,220.7615,233157.0
2023-03-31 15:00:00,224.55,225.19,224.55,225.09,479310.0,220.7812,221.4104,220.7812,221.3121,479310.0
2023-03-31 15:30:00,225.08,225.84,224.58,225.38,1028327.0,221.3023,222.0495,220.8107,221.5973,1028327.0
2023-04-03 09:30:00,225.23,225.59,224.12,225.47,373565.0,221.4498,221.8037,220.3584,221.6857,373565.0
2023-04-03 10:00:00,225.47,226.41,225.45,226.22,211699.0,221.6857,222.61,221.6661,222.4232,211699.0
2023-04-03 10:30:00,226.25,226.43,225.37,225.45,183018.0,222.4527,222.6296,221.5874,221.6661,183018.0
2023-04-03 11:00:00,225.46,226.48,225.23,226.39,206883.0,221.6759,222.6788,221.4498,222.5903,206883.0
2023-04-03 11:30:00,226.42,226.59,225.91,226.43,244054.0,222.6198,222.7869,222.1184,222.6296,244054.0
2023-04-03 12:00:00,226.45,227.18,226.38,227.03,187025.0,222.6493,223.367,222.5805,223.2196,187025.0
2023-04-03 12:30:00,227.02,227.69,226.83,227.56,226062.0,223.2097,223.8685,223.0229,223.7407,226062.0
2023-04-03 13:00:00,227.53,227.79,227.44,227.48,140688.0,223.7112,223.9668,223.6227,223.662,140688.0
2023-04-03 13:30:00,227.48,228.0,227.45,227.73,145466.0,223.662,224.1733,223.6325,223.9078,145466.0
2023-04-03 14:00:00,227.7,228.11,227.46,228.05,142906.0,223.8783,224.2814,223.6423,224.2224,142906.0
2023-04-03 14:30:00,228.04,228.59,228.01,228.44,210149.0,224.2126,224.7534,224.1831,224.6059,210149.0
2023-04-03 15:00:00,228.46,228.69,228.26,228.68,325102.0,224.6256,224.8517,224.4289,224.8419,325102.0
2023-04-03 15:30:00,228.69,229.16,228.3,228.97,689729.0,224.8517,225.3138,224.4682,225.127,689729.0
2023-04-04 09:30:00,229.0,230.0,228.86,229.88,552915.0,225.1565,226.1397,225.0188,226.0217,552915.0
2023-04-04 10:00:00,229.84,230.05,228.94,229.12,291958.0,225.9824,226.1889,225.0975,225.2745,291958.0
2023-04-04 10:30:00,229.13,229.42,228.75,228.93,222976.0,225.2843,225.5694,224.9107,225.0877,222976.0
2023-04-04 11:00:00,228.92,228.92,228.43,228.71,299309.0,225.0778,225.0778,224.5961,224.8714,299309.0
2023-04-04 11:30:00,228.71,228.93,228.45,228.58,186511.0,224.8714,225.0877,224.6157,224.7435,186511.0
2023-04-04 12:00:00,228.57,228.64,227.25,227.55,287269.0,224.7337,224.8025,223.4359,223.7308,287269.0
2023-04-04 12:30:00,227.56,227.82,227.17,227.7,125227.0,223.7407,223.9963,223.3572,223.8783,125227.0
2023-04-04 13:00:00,227.7,228.11,227.42,227.84,99044.0,223.8783,224.2814,223.603,224.016,99044.0
2023-04-04 13:30:00,227.86,228.01,227.27,227.8,109482.0,224.0356,224.1831,223.4555,223.9766,109482.0
2023-04-04 14:00:00,227.8,227.94,226.97,227.0,126457.0,223.9766,224.1143,223.1606,223.1901,126457.0
2023-04-04 14:30:00,226.97,227.46,226.83,227.28,120479.0,223.1606,223.6423,223.0229,223.4654,120479.0
2023-04-04 15:00:00,227.28,227.69,227.19,227.42,168581.0,223.4654,223.8685,223.3769,223.603,168581.0
2023-04-04 15:30:00,227.45,227.99,227.11,227.68,477884.0,223.6325,224.1634,223.2982,223.8587,477884.0
2023-04-05 09:30:00,226.78,227.98,226.55,227.88,287060.0,222.9738,224.1536,222.7476,224.0553,287060.0
2023-04-05 10:00:00,227.9,228.31,227.22,227.43,243615.0,224.075,224.4781,223.4064,223.6128,243615.0
2023-04-05 10:30:00,227.42,227.7,226.57,227.14,162171.0,223.603,223.8783,222.7673,223.3277,162171.0
2023-04-05 11:00:00,227.14,227.87,226.97,227.84,223762.0,223.3277,224.0455,223.1606,224.016,223762.0
2023-04-05 11:30:00,227.86,228.47,227.79,228.32,221610.0,224.0356,224.6354,223.9668,224.4879,221610.0
2023-04-05 12:00:00,228.33,228.37,227.56,227.65,175917.0,224.4977,224.5371,223.7407,223.8292,175917.0
2023-04-05 12:30:00,227.66,228.08,227.45,227.62,95681.0,223.839,224.2519,223.6325,223.7997,95681.0
2023-04-05 13:00:00,227.6,227.93,227.48,227.77,137304.0,223.78,224.1045,223.662,223.9471,137304.0
2023-04-05 13:30:00,227.8,227.99,227.41,227.93,108438.0,223.9766,224.1634,223.5932,224.1045,108438.0
2023-04-05 14:00:00,227.94,228.14,227.43,227.48,86559.0,224.1143,224.3109,223.6128,223.662,86559.0
2023-04-05 14:30:00,227.48,227.7,227.31,227.52,96034.0,223.662,223.8783,223.4949,223.7013,96034.0
2023-04-05 15:00:00,227.51,227.52,227.17,227.42,102257.0,223.6915,223.7013,223.3572,223.603,102257.0
2023-04-05 15:30:00,227.43,228.24,227.41,228.14,488512.0,223.6128,224.4093,223.5932,224.3109,488512.0
2023-04-06 09:30:00,226.16,226.73,225.12,225.51,384161.0,222.3642,222.9246,221.3416,221.7251,384161.0
2023-04-06 10:00:00,225.48,225.56,224.68,225.12,272800.0,221.6956,221.7742,220.909,221.3416,272800.0
2023-04-06 10:30:00,225.2,225.41,224.78,225.09,110435.0,221.4203,221.6268,221.0073,221.3121,110435.0
2023-04-06 11:00:00,225.1,225.63,224.98,225.36,140763.0,221.322,221.8431,221.204,221.5776,140763.0
2023-04-06 11:30:00,225.35,225.82,225.28,225.77,94285.0,221.5678,222.0299,221.4989,221.9807,94285.0
2023-04-06 12:00:00,225.78,226.15,225.58,225.88,96934.0,221.9905,222.3543,221.7939,222.0889,96934.0
2023-04-06 12:30:00,225.9,226.34,225.87,225.87,104252.0,222.1085,222.5411,222.079,222.079,104252.0
2023-04-06 13:00:00,225.88,226.09,225.77,225.97,83816.0,222.0889,222.2953,221.9807,222.1774,83816.0
2023-04-06 13:30:00,225.98,226.13,225.71,225.77,96711.0,222.1872,222.3347,221.9217,221.9807,96711.0
2023-04-06 14:00:00,225.77,225.91,225.53,225.73,110044.0,221.9807,222.1184,221.7447,221.9414,110044.0
2023-04-06 14:30:00,225.76,225.82,225.16,225.24,138297.0,221.9709,222.0299,221.3809,221.4596,138297.0
2023-04-06 15:00:00,225.25,225.44,225.01,225.15,127826.0,221.4694,221.6562,221.2335,221.3711,127826.0
2023-04-06 15:30:00,225.18,226.04,224.97,226.02,424880.0,221.4006,222.2462,221.1941,222.2265,424880.0
2023-04-10 09:30:00,225.56,225.87,224.58,224.71,209918.0,221.7742,222.079,220.8107,220.9385,209918.0
2023-04-10 10:00:00,224.77,225.57,224.64,225.03,126286.0,220.9975,221.7841,220.8697,221.2531,126286.0
2023-04-10 10:30:00,225.05,225.56,224.64,225.12,119392.0,221.2728,221.7742,220.8697,221.3416,119392.0
2023-04-10 11:00:00,225.12,225.42,224.87,224.94,221731.0,221.3416,221.6366,221.0958,221.1646,221731.0
2023-04-10 11:30:00,224.96,225.29,224.75,224.79,95446.0,221.1843,221.5088,220.9778,221.0172,95446.0
2023-04-10 12:00:00,224.78,224.81,224.32,224.64,105353.0,221.0073,221.0368,220.555,220.8697,105353.0
2023-04-10 12:30:00,224.68,225.32,224.67,225.3,116898.0,220.909,221.5383,220.8992,221.5186,116898.0
2023-04-10 13:00:00,225.33,225.78,225.22,225.72,67598.0,221.5481,221.9905,221.4399,221.9315,67598.0
2023-04-10 13:30:00,225.74,225.88,225.47,225.81,64331.0,221.9512,222.0889,221.6857,222.02,64331.0
2023-04-10 14:00:00,225.82,226.1,225.69,225.87,70121.0,222.0299,222.3052,221.9021,222.079,70121.0
2023-04-10 14:30:00,225.92,226.36,225.79,226.29,81094.0,222.1282,222.5608,222.0004,222.492,81094.0
2023-04-10 15:00:00,226.34,226.44,225.92,225.95,168524.0,222.5411,222.6395,222.1282,222.1577,168524.0
2023-04-10 15:30:00,225.96,226.48,225.58,226.48,485155.0,222.1675,222.6788,221.7939,222.6788,485155.0
2023-04-11 09:30:00,227.0,228.72,226.82,227.93,325134.0,223.1901,224.8812,223.0131,224.1045,325134.0
2023-04-11 10:00:00,227.94,228.07,227.29,227.79,162982.0,224.1143,224.2421,223.4752,223.9668,162982.0
2023-04-11 10:30:00,227.8,227.85,226.69,226.83,179650.0,223.9766,224.0258,222.8853,223.0229,179650.0
2023-04-11 11:00:00,226.85,227.13,226.54,226.57,145551.0,223.0426,223.3179,222.7378,222.7673,145551.0
2023-04-11 11:30:00,226.57,226.83,226.2,226.74,102256.0,222.7673,223.0229,222.4035,222.9344,102256.0
2023-04-11 12:00:00,226.78,227.41,226.78,227.21,79509.0,222.9738,223.5932,222.9738,223.3965,79509.0
2023-04-11 12:30:00,227.21,227.29,226.89,227.13,92697.0,223.3965,223.4752,223.0819,223.3179,92697.0
2023-04-11 13:00:00,227.14,227.37,226.96,227.36,57256.0,223.3277,223.5539,223.1507,223.544,57256.0
2023-04-11 13:30:00,227.36,227.61,227.24,227.59,59243.0,223.544,223.7898,223.426,223.7702,59243.0
2023-04-11 14:00:00,227.58,227.92,227.47,227.91,71518.0,223.7603,224.0946,223.6522,224.0848,71518.0
2023-04-11 14:30:00,227.92,228.31,227.92,228.28,104106.0,224.0946,224.4781,224.0946,224.4486,104106.0
2023-04-11 15:00:00,228.27,228.95,228.12,228.94,154734.0,224.4387,225.1073,224.2913,225.0975,154734.0
2023-04-11 15:30:00,228.95,229.14,228.27,228.54,415119.0,225.1073,225.2941,224.4387,224.7042,415119.0
2023-04-12 09:30:00,229.93,231.59,229.74,230.74,364659.0,226.0709,227.703,225.8841,226.8673,364659.0
2023-04-12 10:00:00,230.74,230.99,230.31,230.73,188231.0,226.8673,227.1131,226.4445,226.8575,188231.0
2023-04-12 10:30:00,230.75,230.79,229.3,229.35,212533.0,226.8771,226.9165,225.4515,225.5006,212533.0
2023-04-12 11:00:00,229.34,229.48,228.51,228.66,148052.0,225.4908,225.6284,224.6747,224.8222,148052.0
2023-04-12 11:30:00,228.68,229.02,227.81,228.82,226196.0,224.8419,225.1762,223.9865,224.9795,226196.0
2023-04-12 12:00:00,228.83,229.12,228.6,228.99,70847.0,224.9893,225.2745,224.7632,225.1467,70847.0
2023-04-12 12:30:00,229.0,229.21,228.77,229.08,121227.0,225.1565,225.363,224.9304,225.2352,121227.0
2023-04-12 13:00:00,229.1,229.58,228.96,229.34,60157.0,225.2548,225.7268,225.1172,225.4908,60157.0
2023-04-12 13:30:00,229.36,229.46,229.0,229.04,69458.0,225.5105,225.6088,225.1565,225.1958,69458.0
2023-04-12 14:00:00,228.99,229.35,228.34,228.44,116890.0,225.1467,225.5006,224.5076,224.6059,116890.0
2023-04-12 14:30:00,228.42,228.42,227.77,228.2,132381.0,224.5862,224.5862,223.9471,224.3699,132381.0
2023-04-12 15:00:00,228.18,228.34,227.64,227.71,211668.0,224.3503,224.5076,223.8193,223.8881,211668.0
2023-04-12 15:30:00,227.73,228.03,227.33,227.88,402720.0,223.9078,224.2028,223.5145,224.0553,402720.0
2023-04-13 09:30:00,229.46,229.92,228.8,229.07,244446.0,225.6088,226.0611,224.9599,225.2253,244446.0
2023-04-13 10:00:00,229.1,231.01,229.1,230.58,266801.0,225.2548,227.1328,225.2548,226.71,266801.0
2023-04-13 10:30:00,230.61,231.52,230.4,231.26,183857.0,226.7395,227.6342,226.533,227.3786,183857.0
2023-04-13 11:00:00,231.28,231.9,231.14,231.67,141296.0,227.3982,228.0078,227.2606,227.7817,141296.0
2023-04-13 11:30:00,231.64,231.68,231.32,231.63,111965.0,227.7522,227.7915,227.4376,227.7424,111965.0
2023-04-13 12:00:00,231.63,231.63,231.03,231.04,67534.0,227.7424,227.7424,227.1524,227.1623,67534.0
2023-04-13 12:30:00,231.09,231.2,230.88,231.07,78743.0,227.2114,227.3196,227.0049,227.1918,78743.0
2023-04-13 13:00:00,231.08,231.38,230.87,231.17,141760.0,227.2016,227.4966,226.9951,227.2901,141760.0
2023-04-13 13:30:00,231.19,231.7,230.99,231.51,86494.0,227.3097,227.8112,227.1131,227.6244,86494.0
2023-04-13 14:00:00,231.51,231.99,231.49,231.82,164834.0,227.6244,228.0963,227.6047,227.9292,164834.0
2023-04-13 14:30:00,231.83,232.2,231.77,232.17,151626.0,227.939,228.3028,227.88,228.2733,151626.0
2023-04-13 15:00:00,232.22,232.59,232.02,232.52,199731.0,228.3225,228.6862,228.1258,228.6174,199731.0
2023-04-13 15:30:00,232.52,232.84,232.3,232.73,528969.0,228.6174,228.932,228.4011,228.8239,528969.0
2023-04-14 09:30:00,232.99,234.99,232.77,234.69,538977.0,229.0795,231.046,228.8632,230.751,538977.0
2023-04-14 10:00:00,234.6,234.83,233.59,234.39,263688.0,230.6625,230.8886,229.6695,230.456,263688.0
2023-04-14 10:30:00,234.4,234.52,233.1,233.59,206040.0,230.4659,230.5838,229.1877,229.6695,206040.0
2023-04-14 11:00:00,233.63,233.86,233.08,233.14,116388.0,229.7088,229.9349,229.168,229.227,116388.0
2023-04-14 11:30:00,233.18,233.37,232.9,233.26,102802.0,229.2663,229.4532,228.991,229.345,102802.0
2023-04-14 12:00:00,233.26,233.33,232.75,232.87,102508.0,229.345,229.4138,228.8436,228.9615,102508.0
2023-04-14 12:30:00,232.87,233.12,232.24,232.46,105105.0,228.9615,229.2073,228.3421,228.5584,105105.0
2023-04-14 13:00:00,232.46,233.15,232.43,232.69,87219.0,228.5584,229.2368,228.5289,228.7846,87219.0
2023-04-14 13:30:00,232.71,233.02,232.38,232.93,90564.0,228.8042,229.109,228.4798,229.0205,90564.0
2023-04-14 14:00:00,232.95,233.84,232.76,233.83,98732.0,229.0402,229.9153,228.8534,229.9054,98732.0
2023-04-14 14:30:00,233.84,234.03,233.71,233.94,115233.0,229.9153,230.1021,229.7874,230.0136,115233.0
2023-04-14 15:00:00,233.94,233.96,233.1,233.79,116515.0,230.0136,230.0332,229.1877,229.8661,116515.0
2023-04-14 15:30:00,233.81,234.22,233.77,233.94,336777.0,229.8858,230.2889,229.8464,230.0136,336777.0
2023-04-17 09:30:00,234.02,234.05,232.91,233.35,298157.0,230.0922,230.1217,229.0009,229.4335,298157.0
2023-04-17 10:00:00,233.39,233.81,233.07,233.52,146771.0,229.4728,229.8858,229.1582,229.6006,146771.0
2023-04-17 10:30:00,233.52,233.8,232.61,232.91,189341.0,229.6006,229.8759,228.7059,229.0009,189341.0
2023-04-17 11:00:00,232.87,232.98,231.93,231.93,102857.0,228.9615,229.0697,228.0373,228.0373,102857.0
2023-04-17 11:30:00,231.96,231.96,231.4,231.4,124233.0,228.0668,228.0668,227.5162,227.5162,124233.0
2023-04-17 12:00:00,231.39,231.45,230.94,231.44,122136.0,227.5064,227.5654,227.0639,227.5555,122136.0
2023-04-17 12:30:00,231.43,231.47,231.2,231.26,63731.0,227.5457,227.585,227.3196,227.3786,63731.0
2023-04-17 13:00:00,231.28,231.81,231.22,231.66,171962.0,227.3982,227.9193,227.3392,227.7719,171962.0
2023-04-17 13:30:00,231.66,231.9,231.59,231.77,79294.0,227.7719,228.0078,227.703,227.88,79294.0
2023-04-17 14:00:00,231.8,232.16,231.72,232.04,109678.0,227.9095,228.2635,227.8308,228.1455,109678.0
2023-04-17 14:30:00,232.03,232.66,231.97,232.51,89798.0,228.1356,228.7551,228.0766,228.6076,89798.0
2023-04-17 15:00:00,232.53,232.71,232.41,232.65,88440.0,228.6272,228.8042,228.5093,228.7452,88440.0
2023-04-17 15:30:00,232.62,233.49,232.54,233.49,490027.0,228.7157,229.5711,228.6371,229.5711,490027.0
2023-04-18 09:30:00,233.75,234.33,232.43,232.57,327289.0,229.8268,230.397,228.5289,228.6666,327289.0
2023-04-18 10:00:00,232.62,232.75,231.75,232.01,194350.0,228.7157,228.8436,227.8603,228.116,194350.0
2023-04-18 10:30:00,231.99,232.4,231.69,232.02,124586.0,228.0963,228.4994,227.8013,228.1258,124586.0
2023-04-18 11:00:00,232.03,232.42,231.92,232.42,120871.0,228.1356,228.5191,228.0275,228.5191,120871.0
2023-04-18 11:30:00,232.41,232.72,232.19,232.57,131977.0,228.5093,228.8141,228.293,228.6666,131977.0
2023-04-18 12:00:00,232.55,232.93,232.46,232.89,102338.0,228.6469,229.0205,228.5584,228.9812,102338.0
2023-04-18 12:30:00,232.89,233.14,232.85,232.98,92551.0,228.9812,229.227,228.9419,229.0697,92551.0
2023-04-18 13:00:00,232.96,233.15,232.79,232.9,121571.0,229.05,229.2368,228.8829,228.991,121571.0
2023-04-18 13:30:00,232.93,233.35,232.88,233.23,93527.0,229.0205,229.4335,228.9714,229.3155,93527.0
2023-04-18 14:00:00,233.24,233.32,232.86,233.22,156855.0,229.3253,229.404,228.9517,229.3057,156855.0
2023-04-18 14:30:00,233.22,233.29,232.78,233.11,144463.0,229.3057,229.3745,228.8731,229.1975,144463.0
2023-04-18 15:00:00,233.14,233.41,233.12,233.37,152759.0,229.227,229.4925,229.2073,229.4532,152759.0
2023-04-18 15:30:00,233.38,233.8,233.34,233.65,659090.0,229.463,229.8759,229.4237,229.7285,659090.0
2023-04-19 09:30:00,234.0,234.06,231.97,232.12,288753.0,230.0726,230.1316,228.0766,228.2241,288753.0
2023-04-19 10:00:00,232.11,232.36,231.85,232.18,148186.0,228.2143,228.4601,227.9587,228.2831,148186.0
2023-04-19 10:30:00,232.21,232.51,232.03,232.44,134466.0,228.3126,228.6076,228.1356,228.5388,134466.0
2023-04-19 11:00:00,232.47,232.62,232.21,232.49,93881.0,228.5683,228.7157,228.3126,228.5879,93881.0
2023-04-19 11:30:00,232.47,232.95,232.21,232.87,72536.0,228.5683,229.0402,228.3126,228.9615,72536.0
2023-04-19 12:00:00,232.9,233.23,232.71,232.76,92982.0,228.991,229.3155,228.8042,228.8534,92982.0
2023-04-19 12:30:00,232.79,233.04,232.47,232.5,75149.0,228.8829,229.1287,228.5683,228.5978,75149.0
2023-04-19 13:00:00,232.48,232.87,232.39,232.68,78631.0,228.5781,228.9615,228.4896,228.7747,78631.0
2023-04-19 13:30:00,232.69,232.8,232.47,232.73,75933.0,228.7846,228.8927,228.5683,228.8239,75933.0
2023-04-19 14:00:00,232.74,233.01,232.58,232.71,82422.0,228.8337,229.0992,228.6764,228.8042,82422.0
2023-04-19 14:30:00,232.7,232.88,232.63,232.85,95067.0,228.7944,228.9714,228.7256,228.9419,95067.0
2023-04-19 15:00:00,232.84,232.86,232.59,232.62,138138.0,228.932,228.9517,228.6862,228.7157,138138.0
2023-04-19 15:30:00,232.6,232.71,232.36,232.54,568843.0,228.6961,228.8042,228.4601,228.6371,568843.0
2023-04-20 09:30:00,232.46,232.87,231.5,232.05,327324.0,228.5584,228.9615,227.6145,228.1553,327324.0
2023-04-20 10:00:00,232.06,233.1,231.79,232.87,116019.0,228.1651,229.1877,227.8997,228.9615,116019.0
2023-04-20 10:30:00,232.92,233.64,232.85,233.54,91920.0,229.0107,229.7186,228.9419,229.6203,91920.0
2023-04-20 11:00:00,233.59,233.59,232.57,232.84,99416.0,229.6695,229.6695,228.6666,228.932,99416.0
2023-04-20 11:30:00,232.78,233.07,232.65,232.83,66892.0,228.8731,229.1582,228.7452,228.9222,66892.0
2023-04-20 12:00:00,232.83,233.2,232.68,233.16,66364.0,228.9222,229.286,228.7747,229.2467,66364.0
2023-04-20 12:30:00,233.21,233.65,233.14,233.62,90309.0,229.2958,229.7285,229.227,229.699,90309.0
2023-04-20 13:00:00,233.67,234.2,233.6,234.16,148052.0,229.7481,230.2692,229.6793,230.2299,148052.0
2023-04-20 13:30:00,234.17,234.31,233.85,234.17,118366.0,230.2397,230.3774,229.9251,230.2397,118366.0
2023-04-20 14:00:00,234.15,234.29,233.96,234.19,137216.0,230.2201,230.3577,230.0332,230.2594,137216.0
2023-04-20 14:30:00,234.18,234.18,233.53,234.04,182958.0,230.2496,230.2496,229.6105,230.1119,182958.0
2023-04-20 15:00:00,234.04,234.14,233.49,233.75,355023.0,230.1119,230.2102,229.5711,229.8268,355023.0
2023-04-20 15:30:00,233.75,234.67,233.74,234.67,659135.0,229.8268,230.7313,229.8169,230.7313,659135.0
2023-04-21 09:30:00,235.0,235.57,234.57,234.8,540804.0,231.0558,231.6162,230.633,230.8591,540804.0
2023-04-21 10:00:00,234.77,235.09,234.15,234.95,212721.0,230.8297,231.1443,230.2201,231.0066,212721.0
2023-04-21 10:30:00,234.93,235.27,234.51,234.72,152101.0,230.987,231.3213,230.574,230.7805,152101.0
2023-04-21 11:00:00,234.72,235.28,234.59,235.07,137144.0,230.7805,231.3311,230.6527,231.1246,137144.0
2023-04-21 11:30:00,235.08,235.43,234.76,235.16,111772.0,231.1345,231.4786,230.8198,231.2131,111772.0
2023-04-21 12:00:00,235.19,235.56,235.07,235.25,154153.0,231.2426,231.6064,231.1246,231.3016,154153.0
2023-04-21 12:30:00,235.27,235.32,234.38,234.38,135404.0,231.3213,231.3704,230.4462,230.4462,135404.0
2023-04-21 13:00:00,234.41,234.58,233.89,234.09,170334.0,230.4757,230.6428,229.9644,230.1611,170334.0
2023-04-21 13:30:00,234.11,234.34,233.88,233.92,155677.0,230.1807,230.4069,229.9546,229.9939,155677.0
2023-04-21 14:00:00,233.92,234.24,233.83,234.07,125895.0,229.9939,230.3085,229.9054,230.1414,125895.0
2023-04-21 14:30:00,234.07,234.16,233.73,233.91,77423.0,230.1414,230.2299,229.8071,229.9841,77423.0
2023-04-21 15:00:00,233.91,234.05,233.38,234.03,162145.0,229.9841,230.1217,229.463,230.1021,162145.0
2023-04-21 15:30:00,234.03,234.62,233.71,234.06,568975.0,230.1021,230.6822,229.7874,230.1316,568975.0
2023-04-24 09:30:00,234.23,235.15,234.02,234.02,261810.0,230.2987,231.2033,230.0922,230.0922,261810.0
2023-04-24 10:00:00,234.06,234.16,233.55,233.9,149624.0,230.1316,230.2299,229.6301,229.9743,149624.0
2023-04-24 10:30:00,233.98,234.16,232.79,232.89,105013.0,230.0529,230.2299,228.8829,228.9812,105013.0
2023-04-24 11:00:00,232.89,232.93,232.0,232.16,141323.0,228.9812,229.0205,228.1061,228.2635,141323.0
2023-04-24 11:30:00,232.11,232.36,231.79,231.92,63488.0,228.2143,228.4601,227.8997,228.0275,63488.0
2023-04-24 12:00:00,231.91,232.15,231.51,231.94,67884.0,228.0177,228.2536,227.6244,228.0472,67884.0
2023-04-24 12:30:00,231.95,232.39,231.88,232.35,50190.0,228.057,228.4896,227.9882,228.4503,50190.0
2023-04-24 13:00:00,232.34,232.39,231.87,232.28,67212.0,228.4404,228.4896,227.9783,228.3814,67212.0
2023-04-24 13:30:00,232.31,232.66,232.23,232.59,72311.0,228.4109,228.7551,228.3323,228.6862,72311.0
2023-04-24 14:00:00,232.61,232.65,232.31,232.53,92867.0,228.7059,228.7452,228.4109,228.6272,92867.0
2023-04-24 14:30:00,232.55,232.78,232.41,232.61,98694.0,228.6469,228.8731,228.5093,228.7059,98694.0
2023-04-24 15:00:00,232.65,232.77,232.34,232.41,103842.0,228.7452,228.8632,228.4404,228.5093,103842.0
2023-04-24 15:30:00,232.4,232.82,232.26,232.82,519305.0,228.4994,228.9124,228.3618,228.9124,519305.0
2023-04-25 09:30:00,233.02,235.02,232.3,232.47,498909.0,229.109,231.0755,228.4011,228.5683,498909.0
2023-04-25 10:00:00,232.41,232.58,231.6,232.4,265743.0,228.5093,228.6764,227.7129,228.4994,265743.0
2023-04-25 10:30:00,232.43,232.44,231.55,232.07,228802.0,228.5289,228.5388,227.6637,228.175,228802.0
2023-04-25 11:00:00,232.09,232.43,231.8,232.31,122400.0,228.1946,228.5289,227.9095,228.4109,122400.0
2023-04-25 11:30:00,232.28,232.28,232.04,232.08,115578.0,228.3814,228.3814,228.1455,228.1848,115578.0
2023-04-25 12:00:00,232.06,232.36,232.04,232.14,109041.0,228.1651,228.4601,228.1455,228.2438,109041.0
2023-04-25 12:30:00,232.13,232.45,231.94,232.41,88576.0,228.234,228.5486,228.0472,228.5093,88576.0
2023-04-25 13:00:00,232.39,232.56,231.51,231.71,137801.0,228.4896,228.6567,227.6244,227.821,137801.0
2023-04-25 13:30:00,231.68,231.73,231.08,231.25,193991.0,227.7915,227.8407,227.2016,227.3687,193991.0
2023-04-25 14:00:00,231.22,231.54,231.09,231.23,226080.0,227.3392,227.6539,227.2114,227.3491,226080.0
2023-04-25 14:30:00,231.2,231.34,230.86,230.92,237518.0,227.3196,227.4572,226.9853,227.0443,237518.0
2023-04-25 15:00:00,230.92,231.17,230.68,230.77,310186.0,227.0443,227.2901,226.8083,226.8968,310186.0
2023-04-25 15:30:00,230.77,230.92,229.42,229.68,906906.0,226.8968,227.0443,225.5694,225.8251,906906.0
2023-04-26 09:30:00,231.22,232.77,228.78,232.38,748056.0,227.3392,228.8632,224.9402,228.4798,748056.0
2023-04-26 10:00:00,232.35,232.36,228.66,228.75,386850.0,228.4503,228.4601,224.8222,224.9107,386850.0
2023-04-26 10:30:00,228.77,230.35,228.7,228.93,299234.0,224.9304,226.4838,224.8615,225.0877,299234.0
2023-04-26 11:00:00,229.01,230.36,229.0,229.94,182267.0,225.1663,226.4937,225.1565,226.0807,182267.0
2023-04-26 11:30:00,230.0,230.15,229.07,230.12,208557.0,226.1397,226.2872,225.2253,226.2577,208557.0
2023-04-26 12:00:00,230.13,230.97,230.12,230.38,232963.0,226.2675,227.0934,226.2577,226.5133,232963.0
2023-04-26 12:30:00,230.37,230.39,229.67,229.75,196498.0,226.5035,226.5232,225.8153,225.8939,196498.0
2023-04-26 13:00:00,229.8,229.8,228.88,229.14,157753.0,225.9431,225.9431,225.0385,225.2941,157753.0
2023-04-26 13:30:00,229.14,229.16,228.0,228.4,170052.0,225.2941,225.3138,224.1733,224.5666,170052.0
2023-04-26 14:00:00,228.36,228.95,228.09,228.82,183733.0,224.5272,225.1073,224.2618,224.9795,183733.0
2023-04-26 14:30:00,228.82,228.84,228.12,228.29,193951.0,224.9795,224.9992,224.2913,224.4584,193951.0
2023-04-26 15:00:00,228.28,228.3,227.23,227.53,267629.0,224.4486,224.4682,223.4162,223.7112,267629.0
2023-04-26 15:30:00,227.53,228.43,226.72,228.0,972645.0,223.7112,224.5961,222.9148,224.1733,972645.0
2023-04-27 09:30:00,228.67,229.63,227.75,228.98,393568.0,224.832,225.7759,223.9275,225.1368,393568.0
2023-04-27 10:00:00,228.98,229.02,227.98,228.88,189492.0,225.1368,225.1762,224.1536,225.0385,189492.0
2023-04-27 10:30:00,228.84,229.29,226.61,227.0,373507.0,224.9992,225.4416,222.8066,223.1901,373507.0
2023-04-27 11:00:00,227.05,228.31,226.99,228.22,249415.0,223.2392,224.4781,223.1802,224.3896,249415.0
2023-04-27 11:30:00,228.2,228.45,227.66,227.94,146110.0,224.3699,224.6157,223.839,224.1143,146110.0
2023-04-27 12:00:00,227.94,228.32,227.6,227.81,130344.0,224.1143,224.4879,223.78,223.9865,130344.0
2023-04-27 12:30:00,227.86,228.3,227.77,228.11,111685.0,224.0356,224.4682,223.9471,224.2814,111685.0
2023-04-27 13:00:00,228.09,228.31,227.97,228.09,111380.0,224.2618,224.4781,224.1438,224.2618,111380.0
2023-04-27 13:30:00,228.09,228.72,228.07,228.45,116747.0,224.2618,224.8812,224.2421,224.6157,116747.0
2023-04-27 14:00:00,228.43,228.89,228.31,228.82,137564.0,224.5961,225.0483,224.4781,224.9795,137564.0
2023-04-27 14:30:00,228.81,229.04,228.68,228.88,162285.0,224.9697,225.1958,224.8419,225.0385,162285.0
2023-04-27 15:00:00,228.86,229.13,228.55,228.8,265761.0,225.0188,225.2843,224.714,224.9599,265761.0
2023-04-27 15:30:00,228.81,229.13,228.58,228.98,638000.0,224.9697,225.2843,224.7435,225.1368,638000.0
2023-04-28 09:30:00,228.65,230.38,228.06,230.23,417246.0,224.8124,226.5133,224.2323,226.3659,417246.0
2023-04-28 10:00:00,230.29,232.87,230.2,232.86,322869.0,226.4248,228.9615,226.3364,228.9517,322869.0
2023-04-28 10:30:00,232.86,232.98,231.79,231.91,304692.0,228.9517,229.0697,227.8997,228.0177,304692.0
2023-04-28 11:00:00,231.9,232.78,231.38,232.47,168499.0,228.0078,228.8731,227.4966,228.5683,168499.0
2023-04-28 11:30:00,232.6,232.91,232.4,232.5,98716.0,228.6961,229.0009,228.4994,228.5978,98716.0
2023-04-28 12:00:00,232.55,233.13,232.55,233.0,134336.0,228.6469,229.2172,228.6469,229.0894,134336.0
2023-04-28 12:30:00,232.98,233.58,232.7,233.43,134173.0,229.0697,229.6596,228.7944,229.5121,134173.0
2023-04-28 13:00:00,233.43,233.43,233.06,233.21,89754.0,229.5121,229.5121,229.1484,229.2958,89754.0
2023-04-28 13:30:00,233.25,233.34,232.78,233.05,87779.0,229.3352,229.4237,228.8731,229.1385,87779.0
2023-04-28 14:00:00,233.05,233.38,232.78,233.34,183019.0,229.1385,229.463,228.8731,229.4237,183019.0
2023-04-28 14:30:00,233.3,233.48,232.76,233.21,142897.0,229.3843,229.5613,228.8534,229.2958,142897.0
2023-04-28 15:00:00,233.23,233.39,232.9,233.04,148045.0,229.3155,229.4728,228.991,229.1287,148045.0
2023-04-28 15:30:00,233.04,233.13,232.33,232.89,695086.0,229.1287,229.2172,228.4306,228.9812,695086.0
2023-05-01 09:30:00,232.87,233.4,231.51,233.21,326788.0,228.9615,229.4826,227.6244,229.2958,326788.0
2023-05-01 10:00:00,233.14,233.28,232.62,233.06,156305.0,229.227,229.3647,228.7157,229.1484,156305.0
2023-05-01 10:30:00,233.07,233.93,232.82,233.76,163702.0,229.1582,230.0038,228.9124,229.8366,163702.0
2023-05-01 11:00:00,233.78,234.05,233.43,233.94,148859.0,229.8563,230.1217,229.5121,230.0136,148859.0
2023-05-01 11:30:00,233.89,234.18,233.56,234.11,140136.0,229.9644,230.2496,229.64,230.1807,140136.0
2023-05-01 12:00:00,234.11,234.46,234.06,234.29,131396.0,230.1807,230.5249,230.1316,230.3577,131396.0
2023-05-01 12:30:00,234.3,234.59,234.16,234.25,155676.0,230.3675,230.6527,230.2299,230.3184,155676.0
2023-05-01 13:00:00,234.27,234.49,234.1,234.14,110230.0,230.338,230.5544,230.1709,230.2102,110230.0
2023-05-01 13:30:00,234.15,234.25,233.43,233.46,206012.0,230.2201,230.3184,229.5121,229.5416,206012.0
2023-05-01 14:00:00,233.42,233.52,233.08,233.13,132885.0,229.5023,229.6006,229.168,229.2172,132885.0
2023-05-01 14:30:00,233.12,233.13,232.47,232.93,154827.0,229.2073,229.2172,228.5683,229.0205,154827.0
2023-05-01 15:00:00,232.92,233.0,232.43,232.51,281576.0,229.0107,229.0894,228.5289,228.6076,281576.0
2023-05-01 15:30:00,232.53,232.73,232.07,232.41,614168.0,228.6272,228.8239,228.175,228.5093,614168.0
2023-05-02 09:30:00,231.95,232.37,229.56,229.81,391045.0,228.057,228.4699,225.7071,225.9529,391045.0
2023-05-02 10:00:00,229.86,229.98,227.26,227.59,270458.0,226.0021,226.12,223.4457,223.7702,270458.0
2023-05-02 10:30:00,227.52,227.66,226.46,226.7,302261.0,223.7013,223.839,222.6591,222.8951,302261.0
2023-05-02 11:00:00,226.67,227.02,226.21,226.68,189974.0,222.8656,223.2097,222.4133,222.8754,189974.0
2023-05-02 11:30:00,226.67,227.4,226.49,226.95,174722.0,222.8656,223.5834,222.6886,223.1409,174722.0
2023-05-02 12:00:00,226.95,227.23,226.59,226.94,93882.0,223.1409,223.4162,222.7869,223.1311,93882.0
2023-05-02 12:30:00,226.93,227.0,226.37,226.79,127037.0,223.1212,223.1901,222.5706,222.9836,127037.0
2023-05-02 13:00:00,226.72,227.34,226.56,227.24,89811.0,222.9148,223.5244,222.7574,223.426,89811.0
2023-05-02 13:30:00,227.26,227.72,226.96,227.48,98057.0,223.4457,223.898,223.1507,223.662,98057.0
2023-05-02 14:00:00,227.45,227.48,226.78,226.94,82806.0,223.6325,223.662,222.9738,223.1311,82806.0
2023-05-02 14:30:00,226.96,227.46,226.7,227.41,101653.0,223.1507,223.6423,222.8951,223.5932,101653.0
2023-05-02 15:00:00,227.4,227.66,227.16,227.39,161873.0,223.5834,223.839,223.3474,223.5735,161873.0
2023-05-02 15:30:00,227.38,227.6,226.88,226.99,601178.0,223.5637,223.78,223.0721,223.1802,601178.0
2023-05-03 09:30:00,226.98,228.39,226.42,228.3,274517.0,223.1704,224.5567,222.6198,224.4682,274517.0
2023-05-03 10:00:00,228.35,228.67,227.96,228.01,207207.0,224.5174,224.832,224.134,224.1831,207207.0
2023-05-03 10:30:00,228.06,228.39,227.57,227.98,169382.0,224.2323,224.5567,223.7505,224.1536,169382.0
2023-05-03 11:00:00,227.99,227.99,226.93,227.13,105405.0,224.1634,224.1634,223.1212,223.3179,105405.0
2023-05-03 11:30:00,227.13,227.57,227.02,227.47,103732.0,223.3179,223.7505,223.2097,223.6522,103732.0
2023-05-03 12:00:00,227.43,227.54,226.84,227.35,75551.0,223.6128,223.721,223.0327,223.5342,75551.0
2023-05-03 12:30:00,227.34,227.43,226.88,227.32,243648.0,223.5244,223.6128,223.0721,223.5047,243648.0
2023-05-03 13:00:00,227.31,227.4,227.17,227.33,148249.0,223.4949,223.5834,223.3572,223.5145,148249.0
2023-05-03 13:30:00,227.35,227.9,227.25,227.79,161589.0,223.5342,224.075,223.4359,223.9668,161589.0
2023-05-03 14:00:00,227.78,228.51,227.09,227.74,144171.0,223.957,224.6747,223.2786,223.9176,144171.0
2023-05-03 14:30:00,227.75,228.5,226.6,227.81,142177.0,223.9275,224.6649,222.7968,223.9865,142177.0
2023-05-03 15:00:00,227.89,228.5,226.25,226.4,138329.0,224.0651,224.6649,222.4527,222.6001,138329.0
2023-05-03 15:30:00,226.34,226.79,225.92,226.0,367695.0,222.5411,222.9836,222.1282,222.2068,367695.0
2023-05-04 09:30:00,224.84,225.76,224.41,225.31,345214.0,221.0663,221.9709,220.6435,221.5284,345214.0
2023-05-04 10:00:00,225.3,225.94,223.71,223.75,852944.0,221.5186,222.1479,219.9553,219.9946,852944.0
2023-05-04 10:30:00,223.72,224.87,223.48,224.34,496525.0,219.9651,221.0958,219.7291,220.5747,496525.0
2023-05-04 11:00:00,224.39,225.0,224.03,224.11,203774.0,220.6239,221.2236,220.2699,220.3486,203774.0
2023-05-04 11:30:00,224.15,224.66,224.0,224.28,114155.0,220.3879,220.8893,220.2404,220.5157,114155.0
2023-05-04 12:00:00,224.28,224.88,224.13,224.85,101436.0,220.5157,221.1056,220.3682,221.0761,101436.0
2023-05-04 12:30:00,224.87,224.9,224.2,224.69,167239.0,221.0958,221.1253,220.4371,220.9188,167239.0
2023-05-04 13:00:00,224.71,225.45,224.4,225.19,153837.0,220.9385,221.6661,220.6337,221.4104,153837.0
2023-05-04 13:30:00,225.18,225.29,224.56,224.87,119031.0,221.4006,221.5088,220.791,221.0958,119031.0
2023-05-04 14:00:00,224.88,225.47,224.72,224.91,128612.0,221.1056,221.6857,220.9483,221.1351,128612.0
2023-05-04 14:30:00,224.89,225.07,224.56,224.92,176932.0,221.1155,221.2925,220.791,221.145,176932.0
2023-05-04 15:00:00,224.91,225.54,224.89,225.43,167148.0,221.1351,221.7546,221.1155,221.6464,167148.0
2023-05-04 15:30:00,225.45,226.06,225.4,225.71,476889.0,221.6661,222.2658,221.6169,221.9217,476889.0
2023-05-05 09:30:00,228.34,230.88,227.29,229.55,594457.0,224.5076,227.0049,223.4752,225.6973,594457.0
2023-05-05 10:00:00,229.59,230.07,229.23,229.5,440279.0,225.7366,226.2085,225.3826,225.6481,440279.0
2023-05-05 10:30:00,229.56,230.02,229.33,229.45,464599.0,225.7071,226.1594,225.481,225.5989,464599.0
2023-05-05 11:00:00,229.48,230.38,229.4,229.92,448885.0,225.6284,226.5133,225.5498,226.0611,448885.0
2023-05-05 11:30:00,229.91,229.98,229.23,229.46,156891.0,226.0512,226.12,225.3826,225.6088,156891.0
2023-05-05 12:00:00,229.41,229.92,229.13,229.66,105446.0,225.5596,226.0611,225.2843,225.8054,105446.0
2023-05-05 12:30:00,229.67,230.12,229.52,230.02,87827.0,225.8153,226.2577,225.6678,226.1594,87827.0
2023-05-05 13:00:00,230.07,230.52,229.86,230.46,127043.0,226.2085,226.651,226.0021,226.592,127043.0
2023-05-05 13:30:00,230.48,230.7,230.14,230.5,130855.0,226.6117,226.828,226.2774,226.6313,130855.0
2023-05-05 14:00:00,230.51,231.0,230.31,230.86,114139.0,226.6412,227.1229,226.4445,226.9853,114139.0
2023-05-05 14:30:00,230.87,231.9,230.87,231.68,180093.0,226.9951,228.0078,226.9951,227.7915,180093.0
2023-05-05 15:00:00,231.69,232.28,231.56,232.26,208481.0,227.8013,228.3814,227.6735,228.3618,208481.0
2023-05-05 15:30:00,232.21,232.34,231.5,231.89,605280.0,228.3126,228.4404,227.6145,227.998,605280.0
2023-05-08 09:30:00,231.25,232.73,231.25,232.55,240908.0,227.3687,228.8239,227.3687,228.6469,240908.0
2023-05-08 10:00:00,232.62,233.03,232.21,232.63,149431.0,228.7157,229.1189,228.3126,228.7256,149431.0
2023-05-08 10:30:00,232.67,233.45,232.44,233.08,135185.0,228.7649,229.5318,228.5388,229.168,135185.0
2023-05-08 11:00:00,233.09,233.28,232.69,232.69,120644.0,229.1778,229.3647,228.7846,228.7846,120644.0
2023-05-08 11:30:00,232.68,233.06,232.67,232.93,79020.0,228.7747,229.1484,228.7649,229.0205,79020.0
2023-05-08 12:00:00,232.95,233.06,232.53,232.92,91650.0,229.0402,229.1484,228.6272,229.0107,91650.0
2023-05-08 12:30:00,232.98,233.06,232.76,232.92,76339.0,229.0697,229.1484,228.8534,229.0107,76339.0
2023-05-08 13:00:00,232.93,232.95,232.37,232.38,89329.0,229.0205,229.0402,228.4699,228.4798,89329.0
2023-05-08 13:30:00,232.39,232.61,232.22,232.35,109521.0,228.4896,228.7059,228.3225,228.4503,109521.0
2023-05-08 14:00:00,232.34,232.4,231.48,232.16,106078.0,228.4404,228.4994,227.5949,228.2635,106078.0
2023-05-08 14:30:00,232.17,232.4,232.13,232.33,92423.0,228.2733,228.4994,228.234,228.4306,92423.0
2023-05-08 15:00:00,232.31,232.36,232.02,232.12,89571.0,228.4109,228.4601,228.1258,228.2241,89571.0
2023-05-08 15:30:00,232.1,232.29,231.96,232.28,265239.0,228.2045,228.3913,228.0668,228.3814,265239.0
2023-05-09 09:30:00,231.08,232.12,230.82,232.09,225208.0,227.2016,228.2241,226.9459,228.1946,225208.0
2023-05-09 10:00:00,232.09,232.76,231.9,232.48,181579.0,228.1946,228.8534,228.0078,228.5781,181579.0
2023-05-09 10:30:00,232.55,232.77,232.17,232.53,172157.0,228.6469,228.8632,228.2733,228.6272,172157.0
2023-05-09 11:00:00,232.55,232.95,232.25,232.71,156845.0,228.6469,229.0402,228.3519,228.8042,156845.0
2023-05-09 11:30:00,232.73,232.97,232.47,232.63,113267.0,228.8239,229.0599,228.5683,228.7256,113267.0
2023-05-09 12:00:00,232.55,232.83,232.43,232.65,178164.0,228.6469,228.9222,228.5289,228.7452,178164.0
2023-05-09 12:30:00,232.69,233.05,232.38,233.01,131026.0,228.7846,229.1385,228.4798,229.0992,131026.0
2023-05-09 13:00:00,233.06,233.43,232.99,233.25,153728.0,229.1484,229.5121,229.0795,229.3352,153728.0
2023-05-09 13:30:00,233.3,233.5,233.12,233.47,131244.0,229.3843,229.581,229.2073,229.5515,131244.0
2023-05-09 14:00:00,233.48,233.83,233.48,233.68,136033.0,229.5613,229.9054,229.5613,229.7579,136033.0
2023-05-09 14:30:00,233.69,233.95,233.42,233.73,114668.0,229.7678,230.0234,229.5023,229.8071,114668.0
2023-05-09 15:00:00,233.73,233.98,233.72,233.91,144480.0,229.8071,230.0529,229.7973,229.9841,144480.0
2023-05-09 15:30:00,233.91,234.09,233.15,233.32,344668.0,229.9841,230.1611,229.2368,229.404,344668.0
2023-05-10 09:30:00,234.3,234.81,231.96,232.42,255201.0,230.3675,230.869,228.0668,228.5191,255201.0
2023-05-10 10:00:00,232.43,232.94,231.24,231.78,266800.0,228.5289,229.0304,227.3589,227.8898,266800.0
2023-05-10 10:30:00,231.78,231.94,230.17,230.31,262565.0,227.8898,228.0472,226.3069,226.4445,262565.0
2023-05-10 11:00:00,230.33,230.5,229.83,230.31,169978.0,226.4642,226.6313,225.9726,226.4445,169978.0
2023-05-10 11:30:00,230.33,230.81,230.24,230.62,143563.0,226.4642,226.9361,226.3757,226.7493,143563.0
2023-05-10 12:00:00,230.62,230.71,230.21,230.44,121619.0,226.7493,226.8378,226.3462,226.5723,121619.0
2023-05-10 12:30:00,230.47,230.75,229.96,230.08,91150.0,226.6018,226.8771,226.1004,226.2184,91150.0
2023-05-10 13:00:00,230.05,230.08,228.93,229.24,125160.0,226.1889,226.2184,225.0877,225.3925,125160.0
2023-05-10 13:30:00,229.22,229.5,228.9,229.09,99818.0,225.3728,225.6481,225.0582,225.245,99818.0
2023-05-10 14:00:00,229.11,229.72,229.05,229.56,141019.0,225.2646,225.8644,225.2057,225.7071,141019.0
2023-05-10 14:30:00,229.6,230.2,229.6,230.18,152237.0,225.7464,226.3364,225.7464,226.3167,152237.0
2023-05-10 15:00:00,230.18,231.29,230.13,231.07,145408.0,226.3167,227.4081,226.2675,227.1918,145408.0
2023-05-10 15:30:00,231.06,231.45,230.96,231.22,339851.0,227.1819,227.5654,227.0836,227.3392,339851.0
2023-05-11 09:30:00,230.75,231.27,228.27,228.5,270989.0,227.3191,227.8313,224.8759,225.1025,270989.0
2023-05-11 10:00:00,228.5,229.48,228.32,229.31,155426.0,225.1025,226.068,224.9252,225.9005,155426.0
2023-05-11 10:30:00,229.33,229.8,228.82,229.74,124672.0,225.9202,226.3832,225.4178,226.3241,124672.0
2023-05-11 11:00:00,229.76,230.23,229.64,230.13,95711.0,226.3438,226.8068,226.2256,226.7083,95711.0
2023-05-11 11:30:00,230.14,230.72,230.12,230.62,100182.0,226.7181,227.2895,226.6984,227.191,100182.0
2023-05-11 12:00:00,230.62,231.02,230.46,230.85,68632.0,227.191,227.5851,227.0334,227.4176,68632.0
2023-05-11 12:30:00,230.88,231.25,230.83,231.19,60470.0,227.4471,227.8116,227.3979,227.7525,60470.0
2023-05-11 13:00:00,231.22,231.35,230.81,230.91,97693.0,227.7821,227.9102,227.3782,227.4767,97693.0
2023-05-11 13:30:00,230.95,231.22,230.35,230.96,66343.0,227.5161,227.7821,226.925,227.526,66343.0
2023-05-11 14:00:00,230.96,231.07,230.59,231.07,67001.0,227.526,227.6343,227.1615,227.6343,67001.0
2023-05-11 14:30:00,231.08,231.52,230.95,231.46,75219.0,227.6442,228.0776,227.5161,228.0185,75219.0
2023-05-11 15:00:00,231.47,231.51,230.89,231.02,122350.0,228.0284,228.0678,227.457,227.5851,122350.0
2023-05-11 15:30:00,231.0,231.12,230.39,231.01,358970.0,227.5654,227.6836,226.9644,227.5752,358970.0
2023-05-12 09:30:00,232.0,232.73,231.55,231.84,243022.0,228.5505,229.2696,228.1072,228.3929,243022.0
2023-05-12 10:00:00,231.72,232.2,231.45,231.51,188282.0,228.2747,228.7475,228.0087,228.0678,188282.0
2023-05-12 10:30:00,231.48,231.66,231.07,231.23,146717.0,228.0382,228.2155,227.6343,227.7919,146717.0
2023-05-12 11:00:00,231.24,231.64,231.0,231.22,94548.0,227.8018,228.1958,227.5654,227.7821,94548.0
2023-05-12 11:30:00,231.19,231.53,231.01,231.5,111743.0,227.7525,228.0875,227.5752,228.0579,111743.0
2023-05-12 12:00:00,231.55,231.58,230.67,230.97,119767.0,228.1072,228.1367,227.2403,227.5358,119767.0
2023-05-12 12:30:00,230.96,231.09,230.19,230.22,81268.0,227.526,227.654,226.7674,226.797,81268.0
2023-05-12 13:00:00,230.2,231.07,229.96,230.64,145930.0,226.7773,227.6343,226.5408,227.2107,145930.0
2023-05-12 13:30:00,230.6,230.79,230.4,230.57,94597.0,227.1713,227.3585,226.9743,227.1417,94597.0
2023-05-12 14:00:00,230.57,230.9,230.4,230.42,133708.0,227.1417,227.4668,226.9743,226.994,133708.0
2023-05-12 14:30:00,230.44,230.53,229.82,230.2,115620.0,227.0137,227.1023,226.4029,226.7773,115620.0
2023-05-12 15:00:00,230.21,230.59,230.1,230.46,105667.0,226.7871,227.1615,226.6787,227.0334,105667.0
2023-05-12 15:30:00,230.5,231.45,230.5,231.42,271641.0,227.0728,228.0087,227.0728,227.9791,271641.0
2023-05-15 09:30:00,231.19,231.67,230.74,230.96,165398.0,227.7525,228.2254,227.3092,227.526,165398.0
2023-05-15 10:00:00,230.98,231.16,230.55,230.98,106900.0,227.5457,227.723,227.122,227.5457,106900.0
2023-05-15 10:30:00,231.0,231.97,230.91,231.74,99045.0,227.5654,228.5209,227.4767,228.2944,99045.0
2023-05-15 11:00:00,231.71,232.25,231.64,231.77,95913.0,228.2648,228.7968,228.1958,228.3239,95913.0
2023-05-15 11:30:00,231.74,231.89,231.47,231.7,73184.0,228.2944,228.4421,228.0284,228.2549,73184.0
2023-05-15 12:00:00,231.68,231.7,231.14,231.34,74037.0,228.2352,228.2549,227.7033,227.9003,74037.0
2023-05-15 12:30:00,231.33,231.74,231.33,231.71,98569.0,227.8904,228.2944,227.8904,228.2648,98569.0
2023-05-15 13:00:00,231.73,232.3,231.69,231.71,101031.0,228.2845,228.846,228.2451,228.2648,101031.0
2023-05-15 13:30:00,231.7,231.94,231.22,231.91,76883.0,228.2549,228.4914,227.7821,228.4618,76883.0
2023-05-15 14:00:00,231.95,232.25,231.78,231.83,102007.0,228.5012,228.7968,228.3338,228.383,102007.0
2023-05-15 14:30:00,231.83,232.16,231.72,232.11,61644.0,228.383,228.7081,228.2747,228.6589,61644.0
2023-05-15 15:00:00,232.16,232.64,232.05,232.5,147325.0,228.7081,229.181,228.5997,229.0431,147325.0
2023-05-15 15:30:00,232.48,232.83,232.37,232.83,307759.0,229.0234,229.3681,228.915,229.3681,307759.0
2023-05-16 09:30:00,232.61,233.1,230.79,230.89,314435.0,229.1514,229.6341,227.3585,227.457,314435.0
2023-05-16 10:00:00,230.85,231.5,230.16,230.53,220473.0,227.4176,228.0579,226.7378,227.1023,220473.0
2023-05-16 10:30:00,230.57,230.72,229.7,229.78,196889.0,227.1417,227.2895,226.2847,226.3635,196889.0
2023-05-16 11:00:00,229.82,230.44,229.7,230.34,159016.0,226.4029,227.0137,226.2847,226.9152,159016.0
2023-05-16 11:30:00,230.37,230.39,229.63,230.01,121523.0,226.9447,226.9644,226.2157,226.5901,121523.0
2023-05-16 12:00:00,230.02,230.55,229.88,230.37,164432.0,226.5999,227.122,226.462,226.9447,164432.0
2023-05-16 12:30:00,230.4,230.83,230.28,230.64,107141.0,226.9743,227.3979,226.8561,227.2107,107141.0
2023-05-16 13:00:00,230.66,230.72,230.43,230.54,97403.0,227.2304,227.2895,227.0038,227.1122,97403.0
2023-05-16 13:30:00,230.56,231.22,230.55,231.04,112457.0,227.1319,227.7821,227.122,227.6048,112457.0
2023-05-16 14:00:00,231.08,231.09,230.6,230.93,106340.0,227.6442,227.654,227.1713,227.4964,106340.0
2023-05-16 14:30:00,230.94,231.5,230.72,231.46,116408.0,227.5062,228.0579,227.2895,228.0185,116408.0
2023-05-16 15:00:00,231.45,231.47,231.01,231.05,250541.0,228.0087,228.0284,227.5752,227.6146,250541.0
2023-05-16 15:30:00,231.04,231.21,230.45,230.47,442979.0,227.6048,227.7722,227.0235,227.0432,442979.0
2023-05-17 09:30:00,232.73,233.89,230.77,230.98,366221.0,229.2696,230.4124,227.3388,227.5457,366221.0
2023-05-17 10:00:00,230.93,231.24,230.55,230.77,175190.0,227.4964,227.8018,227.122,227.3388,175190.0
2023-05-17 10:30:00,230.84,231.32,230.58,231.22,113597.0,227.4077,227.8806,227.1516,227.7821,113597.0
2023-05-17 11:00:00,231.26,231.45,230.71,231.13,105401.0,227.8215,228.0087,227.2797,227.6934,105401.0
2023-05-17 11:30:00,231.17,231.79,231.03,231.72,85380.0,227.7328,228.3436,227.5949,228.2747,85380.0
2023-05-17 12:00:00,231.73,231.96,231.59,231.96,76111.0,228.2845,228.5111,228.1466,228.5111,76111.0
2023-05-17 12:30:00,231.96,233.0,231.86,232.9,105049.0,228.5111,229.5356,228.4126,229.4371,105049.0
2023-05-17 13:00:00,232.91,233.5,232.74,232.92,162460.0,229.447,230.0282,229.2795,229.4568,162460.0
2023-05-17 13:30:00,232.94,233.5,232.83,233.08,128189.0,229.4765,230.0282,229.3681,229.6144,128189.0
2023-05-17 14:00:00,233.09,233.21,232.73,232.89,114055.0,229.6243,229.7425,229.2696,229.4273,114055.0
2023-05-17 14:30:00,232.92,232.98,232.41,232.44,118194.0,229.4568,229.5159,228.9544,228.9839,118194.0
2023-05-17 15:00:00,232.47,232.7,231.98,232.3,179208.0,229.0135,229.2401,228.5308,228.846,179208.0
2023-05-17 15:30:00,232.33,232.92,232.32,232.66,462820.0,228.8756,229.4568,228.8657,229.2007,462820.0
2023-05-18 09:30:00,232.4,233.32,232.39,233.21,341121.0,228.9445,229.8509,228.9347,229.7425,341121.0
2023-05-18 10:00:00,233.23,233.83,232.87,233.51,269861.0,229.7622,230.3533,229.4076,230.038,269861.0
2023-05-18 10:30:00,233.52,234.08,233.0,233.25,258867.0,230.0479,230.5996,229.5356,229.7819,258867.0
2023-05-18 11:00:00,233.27,233.55,232.28,232.61,212176.0,229.8016,230.0774,228.8263,229.1514,212176.0
2023-05-18 11:30:00,232.63,233.34,232.42,232.56,174602.0,229.1711,229.8706,228.9642,229.1022,174602.0
2023-05-18 12:00:00,232.54,232.61,231.74,232.18,223954.0,229.0825,229.1514,228.2944,228.7278,223954.0
2023-05-18 12:30:00,232.15,232.35,231.8,232.28,117060.0,228.6983,228.8953,228.3535,228.8263,117060.0
2023-05-18 13:00:00,232.3,232.48,231.85,231.85,121179.0,228.846,229.0234,228.4027,228.4027,121179.0
2023-05-18 13:30:00,231.83,232.08,231.13,231.41,150022.0,228.383,228.6293,227.6934,227.9693,150022.0
2023-05-18 14:00:00,231.4,232.63,231.35,232.45,140031.0,227.9594,229.1711,227.9102,228.9938,140031.0
2023-05-18 14:30:00,232.44,232.86,232.44,232.8,111442.0,228.9839,229.3977,228.9839,229.3386,111442.0
2023-05-18 15:00:00,232.81,233.0,232.48,232.98,159882.0,229.3484,229.5356,229.0234,229.5159,159882.0
2023-05-18 15:30:00,233.0,234.15,232.95,233.63,514515.0,229.5356,230.6685,229.4864,230.1563,514515.0
2023-05-19 09:30:00,234.0,234.16,232.89,233.5,514995.0,230.5208,230.6784,229.4273,230.0282,514995.0
2023-05-19 10:00:00,233.52,233.85,232.71,233.75,167889.0,230.0479,230.373,229.2499,230.2745,167889.0
2023-05-19 10:30:00,233.69,234.34,233.61,234.18,143154.0,230.2154,230.8557,230.1365,230.6981,143154.0
2023-05-19 11:00:00,234.19,234.29,232.33,232.38,182613.0,230.7079,230.8064,228.8756,228.9248,182613.0
2023-05-19 11:30:00,232.43,233.21,231.94,233.0,156864.0,228.9741,229.7425,228.4914,229.5356,156864.0
2023-05-19 12:00:00,233.02,233.11,232.34,232.66,115299.0,229.5553,229.644,228.8854,229.2007,115299.0
2023-05-19 12:30:00,232.62,233.36,232.04,233.28,106980.0,229.1613,229.8903,228.5899,229.8115,106980.0
2023-05-19 13:00:00,233.3,233.46,233.03,233.19,87279.0,229.8312,229.9888,229.5652,229.7228,87279.0
2023-05-19 13:30:00,233.18,233.23,232.42,232.42,65893.0,229.7129,229.7622,228.9642,228.9642,65893.0
2023-05-19 14:00:00,232.4,232.68,232.11,232.4,123053.0,228.9445,229.2204,228.6589,228.9445,123053.0
2023-05-19 14:30:00,232.38,232.94,232.24,232.83,74227.0,228.9248,229.4765,228.7869,229.3681,74227.0
2023-05-19 15:00:00,232.82,233.18,232.71,232.74,75370.0,229.3583,229.7129,229.2499,229.2795,75370.0
2023-05-19 15:30:00,232.76,233.49,232.63,233.29,348798.0,229.2992,230.0183,229.1711,229.8213,348798.0
2023-05-22 09:30:00,233.4,233.7,232.54,233.11,299160.0,229.9297,230.2252,229.0825,229.644,299160.0
2023-05-22 10:00:00,233.15,233.77,232.5,233.51,158052.0,229.6834,230.2942,229.0431,230.038,158052.0
2023-05-22 10:30:00,233.58,233.87,232.38,233.06,185544.0,230.107,230.3927,228.9248,229.5947,185544.0
2023-05-22 11:00:00,233.07,233.34,232.88,233.15,90883.0,229.6046,229.8706,229.4174,229.6834,90883.0
2023-05-22 11:30:00,233.14,233.3,232.63,232.89,94495.0,229.6735,229.8312,229.1711,229.4273,94495.0
2023-05-22 12:00:00,232.87,233.07,232.3,232.37,79019.0,229.4076,229.6046,228.846,228.915,79019.0
2023-05-22 12:30:00,232.33,232.39,231.69,231.92,99133.0,228.8756,228.9347,228.2451,228.4717,99133.0
2023-05-22 13:00:00,231.97,232.23,231.34,231.82,111448.0,228.5209,228.7771,227.9003,228.3732,111448.0
2023-05-22 13:30:00,231.82,232.08,231.26,231.97,248306.0,228.3732,228.6293,227.8215,228.5209,248306.0
2023-05-22 14:00:00,231.97,232.44,231.87,232.43,89373.0,228.5209,228.9839,228.4224,228.9741,89373.0
2023-05-22 14:30:00,232.44,232.54,231.65,231.88,99695.0,228.9839,229.0825,228.2057,228.4323,99695.0
2023-05-22 15:00:00,231.88,231.99,231.26,231.4,112236.0,228.4323,228.5406,227.8215,227.9594,112236.0
2023-05-22 15:30:00,231.41,231.67,231.17,231.31,346990.0,227.9693,228.2254,227.7328,227.8707,346990.0
2023-05-23 09:30:00,229.27,229.49,226.51,227.48,742901.0,225.8611,226.0778,223.1421,224.0977,742901.0
2023-05-23 10:00:00,227.48,227.85,225.75,225.94,448303.0,224.0977,224.4622,222.3934,222.5806,448303.0
2023-05-23 10:30:00,225.96,226.03,225.06,225.92,441544.0,222.6003,222.6693,221.7137,222.5609,441544.0
2023-05-23 11:00:00,225.92,226.1,225.29,225.32,228617.0,222.5609,222.7382,221.9403,221.9698,228617.0
2023-05-23 11:30:00,225.32,225.42,223.77,224.01,302373.0,221.9698,222.0683,220.4429,220.6793,302373.0
2023-05-23 12:00:00,224.03,224.99,224.02,224.7,255500.0,220.699,221.6447,220.6891,221.359,255500.0
2023-05-23 12:30:00,224.68,224.73,223.92,223.94,228195.0,221.3393,221.3886,220.5906,220.6103,228195.0
2023-05-23 13:00:00,223.94,224.54,223.8,224.02,195104.0,220.6103,221.2014,220.4724,220.6891,195104.0
2023-05-23 13:30:00,223.94,224.64,223.66,224.25,214785.0,220.6103,221.2999,220.3345,220.9157,214785.0
2023-05-23 14:00:00,224.25,224.46,224.0,224.25,339270.0,220.9157,221.1226,220.6694,220.9157,339270.0
2023-05-23 14:30:00,224.24,224.55,224.08,224.46,249631.0,220.9059,221.2113,220.7482,221.1226,249631.0
2023-05-23 15:00:00,224.44,224.52,224.08,224.47,322225.0,221.1029,221.1817,220.7482,221.1324,322225.0
2023-05-23 15:30:00,224.47,225.12,224.3,224.59,998131.0,221.1324,221.7728,220.965,221.2507,998131.0
2023-05-24 09:30:00,222.55,222.8,220.03,220.66,824060.0,219.241,219.4873,216.7585,217.3791,824060.0
2023-05-24 10:00:00,220.6,221.24,220.29,221.09,260090.0,217.32,217.9505,217.0146,217.8027,260090.0
2023-05-24 10:30:00,221.21,221.7,220.79,221.69,333701.0,217.9209,218.4036,217.5072,218.3938,333701.0
2023-05-24 11:00:00,221.71,222.6,221.2,221.98,281385.0,218.4135,219.2903,217.9111,218.6795,281385.0
2023-05-24 11:30:00,222.01,222.16,221.58,221.83,279155.0,218.709,218.8568,218.2854,218.5317,279155.0
2023-05-24 12:00:00,221.83,222.29,221.5,221.51,171464.0,218.5317,218.9849,218.2066,218.2165,171464.0
2023-05-24 12:30:00,221.54,221.85,221.24,221.81,252105.0,218.246,218.5514,217.9505,218.512,252105.0
2023-05-24 13:00:00,221.84,222.45,221.72,222.28,131176.0,218.5416,219.1425,218.4233,218.975,131176.0
2023-05-24 13:30:00,222.3,222.76,222.24,222.54,174868.0,218.9947,219.4479,218.9356,219.2311,174868.0
2023-05-24 14:00:00,222.56,222.77,222.16,222.23,144319.0,219.2508,219.4577,218.8568,218.9258,144319.0
2023-05-24 14:30:00,222.24,222.46,221.91,221.98,118360.0,218.9356,219.1523,218.6105,218.6795,118360.0
2023-05-24 15:00:00,221.98,222.92,221.74,222.59,197672.0,218.6795,219.6055,218.443,219.2804,197672.0
2023-05-24 15:30:00,222.63,223.1,222.05,222.3,554356.0,219.3198,219.7828,218.7484,218.9947,554356.0
2023-05-25 09:30:00,222.45,222.49,220.49,221.63,496380.0,219.1425,219.1819,217.2116,218.3347,496380.0
2023-05-25 10:00:00,221.56,222.14,221.39,221.91,252679.0,218.2657,218.8371,218.0982,218.6105,252679.0
2023-05-25 10:30:00,221.96,222.53,221.65,222.53,165025.0,218.6598,219.2213,218.3544,219.2213,165025.0
2023-05-25 11:00:00,222.53,223.25,222.4,222.62,225684.0,219.2213,219.9306,219.0932,219.31,225684.0
2023-05-25 11:30:00,222.6,222.62,221.81,222.58,265364.0,219.2903,219.31,218.512,219.2705,265364.0
2023-05-25 12:00:00,222.6,223.1,222.21,223.05,247478.0,219.2903,219.7828,218.9061,219.7336,247478.0
2023-05-25 12:30:00,223.09,223.2,222.59,222.8,126620.0,219.773,219.8813,219.2804,219.4873,126620.0
2023-05-25 13:00:00,222.82,223.59,222.58,223.51,183513.0,219.507,220.2655,219.2705,220.1867,183513.0
2023-05-25 13:30:00,223.56,224.07,223.56,224.07,239897.0,220.236,220.7384,220.236,220.7384,239897.0
2023-05-25 14:00:00,224.1,224.69,223.81,223.91,187439.0,220.7679,221.3492,220.4823,220.5808,187439.0
2023-05-25 14:30:00,223.93,223.97,223.42,223.49,300307.0,220.6005,220.6399,220.0981,220.167,300307.0
2023-05-25 15:00:00,223.53,223.94,223.26,223.78,372252.0,220.2064,220.6103,219.9404,220.4527,372252.0
2023-05-25 15:30:00,223.72,223.74,223.0,223.43,517640.0,220.3936,220.4133,219.6843,220.1079,517640.0
2023-05-26 09:30:00,223.82,224.35,223.34,223.79,485913.0,220.4921,221.0142,220.0192,220.4626,485913.0
2023-05-26 10:00:00,223.89,225.33,223.78,225.3,296634.0,220.5611,221.9797,220.4527,221.9501,296634.0
2023-05-26 10:30:00,225.33,226.06,224.98,225.96,231569.0,221.9797,222.6988,221.6349,222.6003,231569.0
2023-05-26 11:00:00,225.97,226.08,225.0,225.12,149801.0,222.6101,222.7185,221.6546,221.7728,149801.0
2023-05-26 11:30:00,225.16,225.88,225.11,225.46,109995.0,221.8122,222.5215,221.7629,222.1077,109995.0
2023-05-26 12:00:00,225.45,226.21,225.45,226.12,137209.0,222.0979,222.8466,222.0979,222.7579,137209.0
2023-05-26 12:30:00,226.09,226.09,225.5,225.56,104513.0,222.7284,222.7284,222.1471,222.2062,104513.0
2023-05-26 13:00:00,225.59,225.85,225.54,225.74,85901.0,222.2358,222.4919,222.1865,222.3836,85901.0
2023-05-26 13:30:00,225.71,225.82,225.27,225.31,85069.0,222.354,222.4624,221.9206,221.96,85069.0
2023-05-26 14:00:00,225.32,225.56,225.11,225.47,125887.0,221.9698,222.2062,221.7629,222.1176,125887.0
2023-05-26 14:30:00,225.49,225.68,225.07,225.12,128813.0,222.1373,222.3245,221.7235,221.7728,128813.0
2023-05-26 15:00:00,225.1,225.64,224.84,224.91,195275.0,221.7531,222.2851,221.4969,221.5659,195275.0
2023-05-26 15:30:00,224.88,225.24,224.59,225.0,502592.0,221.5364,221.891,221.2507,221.6546,502592.0
2023-05-30 09:30:00,225.01,225.47,222.25,223.36,680087.0,221.6644,222.1176,218.9455,220.039,680087.0
2023-05-30 10:00:00,223.34,224.45,222.8,223.57,285844.0,220.0192,221.1127,219.4873,220.2458,285844.0
2023-05-30 10:30:00,223.54,223.55,221.94,222.19,342807.0,220.2163,220.2261,218.6401,218.8863,342807.0
2023-05-30 11:00:00,222.13,222.4,221.02,221.4,351739.0,218.8272,219.0932,217.7337,218.1081,351739.0
2023-05-30 11:30:00,221.42,221.6,220.91,221.17,293387.0,218.1278,218.3051,217.6254,217.8815,293387.0
2023-05-30 12:00:00,221.18,221.18,220.2,220.5,253522.0,217.8914,217.8914,216.9259,217.2215,253522.0
2023-05-30 12:30:00,220.5,220.53,219.75,220.2,276389.0,217.2215,217.251,216.4826,216.9259,276389.0
2023-05-30 13:00:00,220.23,221.25,220.16,221.14,274505.0,216.9555,217.9603,216.8865,217.852,274505.0
2023-05-30 13:30:00,221.05,221.47,220.64,220.71,184940.0,217.7633,218.1771,217.3594,217.4284,184940.0
2023-05-30 14:00:00,220.76,220.92,220.23,220.87,151700.0,217.4776,217.6352,216.9555,217.586,151700.0
2023-05-30 14:30:00,220.89,221.43,220.77,220.81,204480.0,217.6057,218.1376,217.4875,217.5269,204480.0
2023-05-30 15:00:00,220.8,221.42,220.75,221.37,209450.0,217.517,218.1278,217.4678,218.0785,209450.0
2023-05-30 15:30:00,221.38,221.79,221.31,221.7,521232.0,218.0884,218.4923,218.0194,218.4036,521232.0
2023-05-31 09:30:00,219.96,220.2,216.89,217.2,1095939.0,216.6895,216.9259,213.6652,213.9705,1095939.0
2023-05-31 10:00:00,217.21,217.26,216.14,216.3,728338.0,213.9804,214.0297,212.9263,213.0839,728338.0
2023-05-31 10:30:00,216.25,218.25,216.14,217.76,481490.0,213.0347,215.0049,212.9263,214.5222,481490.0
2023-05-31 11:00:00,217.79,218.17,217.44,217.49,257027.0,214.5518,214.9261,214.207,214.2562,257027.0
2023-05-31 11:30:00,217.49,218.04,217.14,217.63,334049.0,214.2562,214.7981,213.9114,214.3941,334049.0
2023-05-31 12:00:00,217.61,218.34,217.47,218.15,239442.0,214.3744,215.0936,214.2365,214.9064,239442.0
2023-05-31 12:30:00,218.14,218.86,218.06,218.58,223297.0,214.8966,215.6059,214.8178,215.33,223297.0
2023-05-31 13:00:00,218.58,219.1,218.47,218.81,163989.0,215.33,215.8423,215.2217,215.5566,163989.0
2023-05-31 13:30:00,218.81,220.2,218.79,220.02,230989.0,215.5566,216.9259,215.5369,216.7486,230989.0
2023-05-31 14:00:00,219.99,220.25,219.76,220.16,226214.0,216.7191,216.9752,216.4925,216.8865,226214.0
2023-05-31 14:30:00,220.15,220.15,219.42,219.95,272583.0,216.8767,216.8767,216.1575,216.6797,272583.0
2023-05-31 15:00:00,219.95,220.97,219.77,220.95,326340.0,216.6797,217.6845,216.5023,217.6648,326340.0
2023-05-31 15:30:00,220.92,221.53,220.45,221.11,906152.0,217.6352,218.2362,217.1722,217.8224,906152.0
2023-06-01 09:30:00,222.73,224.85,222.42,224.22,772147.0,219.4183,221.5068,219.1129,220.8862,772147.0
2023-06-01 10:00:00,224.29,224.56,223.21,223.47,525134.0,220.9551,221.2211,219.8912,220.1473,525134.0
2023-06-01 10:30:00,223.5,224.63,223.46,223.74,299098.0,220.1769,221.2901,220.1375,220.4133,299098.0
2023-06-01 11:00:00,223.76,224.62,223.57,224.28,320214.0,220.433,221.2802,220.2458,220.9453,320214.0
2023-06-01 11:30:00,224.26,225.37,224.18,225.3,215056.0,220.9256,222.0191,220.8468,221.9501,215056.0
2023-06-01 12:00:00,225.3,225.48,225.03,225.08,200899.0,221.9501,222.1274,221.6841,221.7334,200899.0
2023-06-01 12:30:00,225.08,225.14,224.77,225.07,133420.0,221.7334,221.7925,221.428,221.7235,133420.0
2023-06-01 13:00:00,225.06,225.19,224.65,225.08,152763.0,221.7137,221.8417,221.3098,221.7334,152763.0
2023-06-01 13:30:00,225.11,225.18,224.58,225.03,129290.0,221.7629,221.8319,221.2408,221.6841,129290.0
2023-06-01 14:00:00,225.06,225.94,224.93,225.88,178580.0,221.7137,222.5806,221.5856,222.5215,178580.0
2023-06-01 14:30:00,225.9,226.15,225.85,226.14,222639.0,222.5412,222.7875,222.4919,222.7776,222639.0
2023-06-01 15:00:00,226.15,226.71,225.97,226.02,180934.0,222.7875,223.3391,222.6101,222.6594,180934.0
2023-06-01 15:30:00,225.98,226.5,225.64,226.5,550680.0,222.62,223.1323,222.2851,223.1323,550680.0
2023-06-02 09:30:00,228.81,230.27,228.01,228.01,608964.0,225.4079,226.8462,224.6198,224.6198,608964.0
2023-06-02 10:00:00,228.05,228.45,227.42,227.9,289556.0,224.6592,225.0533,224.0386,224.5114,289556.0
2023-06-02 10:30:00,227.91,228.28,227.6,228.22,219781.0,224.5213,224.8858,224.2159,224.8267,219781.0
2023-06-02 11:00:00,228.25,228.93,228.24,228.46,176969.0,224.8562,225.5261,224.8464,225.0631,176969.0
2023-06-02 11:30:00,228.5,228.67,228.06,228.45,129760.0,225.1025,225.27,224.6691,225.0533,129760.0
2023-06-02 12:00:00,228.48,228.7,228.28,228.35,124755.0,225.0828,225.2996,224.8858,224.9548,124755.0
2023-06-02 12:30:00,228.36,228.88,228.25,228.83,115166.0,224.9646,225.4769,224.8562,225.4276,115166.0
2023-06-02 13:00:00,228.87,228.88,228.45,228.7,135061.0,225.467,225.4769,225.0533,225.2996,135061.0
2023-06-02 13:30:00,228.71,228.81,228.24,228.77,158086.0,225.3094,225.4079,224.8464,225.3685,158086.0
2023-06-02 14:00:00,228.78,228.8,228.08,228.43,167922.0,225.3784,225.3981,224.6888,225.0336,167922.0
2023-06-02 14:30:00,228.4,229.11,228.31,229.02,159609.0,225.004,225.7035,224.9154,225.6148,159609.0
2023-06-02 15:00:00,229.04,229.16,228.63,228.7,166721.0,225.6345,225.7527,225.2306,225.2996,166721.0
2023-06-02 15:30:00,228.68,229.03,228.48,228.66,495301.0,225.2799,225.6246,225.0828,225.2601,495301.0
2023-06-05 09:30:00,227.91,228.1,225.84,226.14,308808.0,224.5213,224.7085,222.4821,222.7776,308808.0
2023-06-05 10:00:00,226.16,226.91,225.31,226.49,344520.0,222.7973,223.5362,221.96,223.1224,344520.0
2023-06-05 10:30:00,226.51,227.27,226.47,226.69,208076.0,223.1421,223.8908,223.1027,223.3194,208076.0
2023-06-05 11:00:00,226.66,227.27,226.53,226.87,143594.0,223.2899,223.8908,223.1618,223.4968,143594.0
2023-06-05 11:30:00,226.84,227.38,226.66,227.2,117053.0,223.4672,223.9992,223.2899,223.8219,117053.0
2023-06-05 12:00:00,227.22,228.2,227.0,228.15,126929.0,223.8416,224.807,223.6248,224.7577,126929.0
2023-06-05 12:30:00,228.17,228.33,227.96,228.07,80405.0,224.7774,224.9351,224.5706,224.6789,80405.0
2023-06-05 13:00:00,228.07,228.12,227.44,227.54,71630.0,224.6789,224.7282,224.0583,224.1568,71630.0
2023-06-05 13:30:00,227.5,227.75,227.35,227.71,76367.0,224.1174,224.3637,223.9696,224.3243,76367.0
2023-06-05 14:00:00,227.71,227.82,227.04,227.19,113714.0,224.3243,224.4326,223.6642,223.812,113714.0
2023-06-05 14:30:00,227.19,227.21,226.3,226.86,140253.0,223.812,223.8317,222.9352,223.4869,140253.0
2023-06-05 15:00:00,226.87,227.33,226.48,227.3,178649.0,223.4968,223.9499,223.1126,223.9204,178649.0
2023-06-05 15:30:00,227.28,227.42,226.68,226.79,464998.0,223.9007,224.0386,223.3096,223.418,464998.0
2023-06-06 09:30:00,226.69,228.18,226.16,227.86,487617.0,223.3194,224.7873,222.7973,224.472,487617.0
2023-06-06 10:00:00,227.83,229.25,227.79,228.49,434375.0,224.4425,225.8414,224.4031,225.0927,434375.0
2023-06-06 10:30:00,228.49,228.87,227.9,228.02,214691.0,225.0927,225.467,224.5114,224.6297,214691.0
2023-06-06 11:00:00,228.01,228.26,227.53,227.94,209556.0,224.6198,224.8661,224.147,224.5509,209556.0
2023-06-06 11:30:00,227.94,228.41,227.7,228.4,248022.0,224.5509,225.0139,224.3144,225.004,248022.0
2023-06-06 12:00:00,228.41,228.61,228.21,228.49,271171.0,225.0139,225.2109,224.8168,225.0927,271171.0
2023-06-06 12:30:00,228.48,228.51,228.0,228.09,145320.0,225.0828,225.1124,224.61,224.6986,145320.0
2023-06-06 13:00:00,228.09,228.52,227.72,227.94,125975.0,224.6986,225.1222,224.3341,224.5509,125975.0
2023-06-06 13:30:00,227.94,228.08,227.62,227.83,129006.0,224.5509,224.6888,224.2356,224.4425,129006.0
2023-06-06 14:00:00,227.84,228.24,227.67,228.17,229081.0,224.4523,224.8464,224.2849,224.7774,229081.0
2023-06-06 14:30:00,228.17,228.49,228.06,228.34,161652.0,224.7774,225.0927,224.6691,224.9449,161652.0
2023-06-06 15:00:00,228.36,228.5,228.22,228.31,158018.0,224.9646,225.1025,224.8267,224.9154,158018.0
2023-06-06 15:30:00,228.33,228.53,227.93,228.21,613398.0,224.9351,225.1321,224.541,224.8168,613398.0
2023-06-07 09:30:00,227.0,227.55,223.15,224.11,883641.0,223.6248,224.1667,219.8321,220.7778,883641.0
2023-06-07 10:00:00,224.1,224.2,221.81,222.08,865991.0,220.7679,220.8665,218.512,218.778,865991.0
2023-06-07 10:30:00,222.08,222.32,221.02,221.44,582025.0,218.778,219.0144,217.7337,218.1475,582025.0
2023-06-07 11:00:00,221.43,222.07,221.28,222.07,304920.0,218.1376,218.7681,217.9899,218.7681,304920.0
2023-06-07 11:30:00,222.06,223.48,222.06,223.14,424200.0,218.7583,220.1572,218.7583,219.8222,424200.0
2023-06-07 12:00:00,223.12,223.52,222.95,223.01,210781.0,219.8025,220.1966,219.635,219.6942,210781.0
2023-06-07 12:30:00,223.02,224.0,223.0,223.62,251930.0,219.704,220.6694,219.6843,220.2951,251930.0
2023-06-07 13:00:00,223.67,223.91,223.19,223.78,161420.0,220.3443,220.5808,219.8715,220.4527,161420.0
2023-06-07 13:30:00,223.76,224.47,223.51,224.33,316757.0,220.433,221.1324,220.1867,220.9945,316757.0
2023-06-07 14:00:00,224.32,225.31,224.28,224.79,194711.0,220.9847,221.96,220.9453,221.4477,194711.0
2023-06-07 14:30:00,224.84,225.17,224.57,225.12,165363.0,221.4969,221.822,221.231,221.7728,165363.0
2023-06-07 15:00:00,225.12,225.52,224.77,225.3,172771.0,221.7728,222.1668,221.428,221.9501,172771.0
2023-06-07 15:30:00,225.27,225.51,224.81,225.34,619306.0,221.9206,222.157,221.4674,221.9895,619306.0
2023-06-08 09:30:00,225.09,225.14,222.41,223.21,522747.0,221.7432,221.7925,219.1031,219.8912,522747.0
2023-06-08 10:00:00,223.21,224.4,223.17,224.2,256980.0,219.8912,221.0635,219.8518,220.8665,256980.0
2023-06-08 10:30:00,224.25,224.69,223.91,224.48,210441.0,220.9157,221.3492,220.5808,221.1423,210441.0
2023-06-08 11:00:00,224.48,224.53,223.21,223.47,351781.0,221.1423,221.1916,219.8912,220.1473,351781.0
2023-06-08 11:30:00,223.45,224.25,223.41,223.83,285093.0,220.1276,220.9157,220.0882,220.502,285093.0
2023-06-08 12:00:00,223.85,224.46,223.6,224.41,164478.0,220.5217,221.1226,220.2754,221.0733,164478.0
2023-06-08 12:30:00,224.39,224.41,223.81,224.02,115236.0,221.0536,221.0733,220.4823,220.6891,115236.0
2023-06-08 13:00:00,224.03,224.07,223.54,223.55,148029.0,220.699,220.7384,220.2163,220.2261,148029.0
2023-06-08 13:30:00,223.58,223.74,223.05,223.35,184795.0,220.2557,220.4133,219.7336,220.0291,184795.0
2023-06-08 14:00:00,223.37,223.72,223.08,223.57,141834.0,220.0488,220.3936,219.7631,220.2458,141834.0
2023-06-08 14:30:00,223.6,224.03,223.6,223.82,222727.0,220.2754,220.699,220.2754,220.4921,222727.0
2023-06-08 15:00:00,223.87,224.05,223.3,223.38,252932.0,220.5414,220.7187,219.9798,220.0587,252932.0
2023-06-08 15:30:00,223.38,223.48,222.81,223.05,652085.0,220.0587,220.1572,219.4971,219.7336,652085.0
2023-06-09 09:30:00,223.64,224.3,222.76,224.24,436541.0,220.3148,220.965,219.4479,220.9059,436541.0
2023-06-09 10:00:00,224.18,225.18,224.11,224.41,389112.0,220.8468,221.8319,220.7778,221.0733,389112.0
2023-06-09 10:30:00,224.41,224.8,224.01,224.43,261057.0,221.0733,221.4575,220.6793,221.093,261057.0
2023-06-09 11:00:00,224.41,224.47,223.45,223.72,307907.0,221.0733,221.1324,220.1276,220.3936,307907.0
2023-06-09 11:30:00,223.72,224.03,223.49,223.56,211460.0,220.3936,220.699,220.167,220.236,211460.0
2023-06-09 12:00:00,223.57,223.8,223.28,223.39,164020.0,220.2458,220.4724,219.9601,220.0685,164020.0
2023-06-09 12:30:00,223.37,223.53,223.06,223.29,119834.0,220.0488,220.2064,219.7434,219.97,119834.0
2023-06-09 13:00:00,223.3,223.45,223.16,223.3,133468.0,219.9798,220.1276,219.8419,219.9798,133468.0
2023-06-09 13:30:00,223.33,223.78,223.3,223.72,151112.0,220.0094,220.4527,219.9798,220.3936,151112.0
2023-06-09 14:00:00,223.75,223.82,223.39,223.56,147097.0,220.4232,220.4921,220.0685,220.236,147097.0
2023-06-09 14:30:00,223.56,223.59,223.29,223.45,120129.0,220.236,220.2655,219.97,220.1276,120129.0
2023-06-09 15:00:00,223.45,223.78,223.39,223.64,177087.0,220.1276,220.4527,220.0685,220.3148,177087.0
2023-06-09 15:30:00,223.62,223.7,223.15,223.57,511148.0,220.2951,220.3739,219.8321,220.2458,511148.0
2023-06-12 09:30:00,224.41,226.45,224.05,225.66,461632.0,221.0733,223.083,220.7187,222.3048,461632.0
2023-06-12 10:00:00,225.65,226.2,224.68,224.92,279527.0,222.2949,222.8367,221.3393,221.5758,279527.0
2023-06-12 10:30:00,224.96,225.1,224.13,224.41,418623.0,221.6152,221.7531,220.7975,221.0733,418623.0
2023-06-12 11:00:00,224.42,224.7,223.63,223.73,283190.0,221.0832,221.359,220.3049,220.4035,283190.0
2023-06-12 11:30:00,223.63,224.57,223.63,224.4,193318.0,220.3049,221.231,220.3049,221.0635,193318.0
2023-06-12 12:00:00,224.41,224.94,224.29,224.93,140434.0,221.0733,221.5955,220.9551,221.5856,140434.0
2023-06-12 12:30:00,224.92,225.3,224.89,225.12,117651.0,221.5758,221.9501,221.5462,221.7728,117651.0
2023-06-12 13:00:00,225.11,225.6,225.11,225.21,179090.0,221.7629,222.2456,221.7629,221.8614,179090.0
2023-06-12 13:30:00,225.24,225.35,224.95,225.35,153905.0,221.891,221.9994,221.6053,221.9994,153905.0
2023-06-12 14:00:00,225.34,225.81,225.15,225.43,261450.0,221.9895,222.4525,221.8023,222.0782,261450.0
2023-06-12 14:30:00,225.43,225.62,225.21,225.59,155310.0,222.0782,222.2653,221.8614,222.2358,155310.0
2023-06-12 15:00:00,225.64,226.14,225.54,226.03,206388.0,222.2851,222.7776,222.1865,222.6693,206388.0
2023-06-12 15:30:00,226.03,226.24,225.73,226.17,549092.0,222.6693,222.8761,222.3737,222.8072,549092.0
2023-06-13 09:30:00,225.62,227.15,224.96,226.34,836786.0,222.2653,223.7726,221.6152,222.9746,836786.0
2023-06-13 10:00:00,226.36,226.49,224.57,225.09,529404.0,222.9943,223.1224,221.231,221.7432,529404.0
2023-06-13 10:30:00,225.08,226.14,224.72,225.34,310761.0,221.7334,222.7776,221.3787,221.9895,310761.0
2023-06-13 11:00:00,225.4,225.61,224.88,225.19,134577.0,222.0486,222.2555,221.5364,221.8417,134577.0
2023-06-13 11:30:00,225.22,225.52,224.76,224.78,181764.0,221.8713,222.1668,221.4181,221.4378,181764.0
2023-06-13 12:00:00,224.76,225.62,224.62,225.54,151583.0,221.4181,222.2653,221.2802,222.1865,151583.0
2023-06-13 12:30:00,225.49,225.52,224.95,225.2,120842.0,222.1373,222.1668,221.6053,221.8516,120842.0
2023-06-13 13:00:00,225.2,225.23,224.65,224.78,125575.0,221.8516,221.8811,221.3098,221.4378,125575.0
2023-06-13 13:30:00,224.79,224.87,223.88,224.0,161029.0,221.4477,221.5265,220.5512,220.6694,161029.0
2023-06-13 14:00:00,224.02,224.04,222.73,222.89,306058.0,220.6891,220.7088,219.4183,219.5759,306058.0
2023-06-13 14:30:00,222.89,223.16,222.63,222.86,260862.0,219.5759,219.8419,219.3198,219.5464,260862.0
2023-06-13 15:00:00,222.89,223.61,222.77,223.4,273842.0,219.5759,220.2852,219.4577,220.0784,273842.0
2023-06-13 15:30:00,223.43,223.83,223.08,223.42,704002.0,220.1079,220.502,219.7631,220.0981,704002.0
2023-06-14 09:30:00,223.74,225.25,223.71,224.88,453245.0,220.4133,221.9009,220.3837,221.5364,453245.0
2023-06-14 10:00:00,224.88,225.27,224.28,224.41,386847.0,221.5364,221.9206,220.9453,221.0733,386847.0
2023-06-14 10:30:00,224.45,224.6,224.0,224.19,291613.0,221.1127,221.2605,220.6694,220.8566,291613.0
2023-06-14 11:00:00,224.21,225.47,224.02,224.99,226356.0,220.8763,222.1176,220.6891,221.6447,226356.0
2023-06-14 11:30:00,225.0,225.38,224.82,225.24,174738.0,221.6546,222.0289,221.4772,221.891,174738.0
2023-06-14 12:00:00,225.24,225.39,224.97,225.0,190349.0,221.891,222.0388,221.625,221.6546,190349.0
2023-06-14 12:30:00,224.98,225.15,224.85,225.08,123354.0,221.6349,221.8023,221.5068,221.7334,123354.0
2023-06-14 13:00:00,225.08,225.08,224.71,224.74,135442.0,221.7334,221.7334,221.3689,221.3984,135442.0
2023-06-14 13:30:00,224.75,225.03,224.63,224.89,111026.0,221.4083,221.6841,221.2901,221.5462,111026.0
2023-06-14 14:00:00,224.85,224.85,223.07,223.64,304560.0,221.5068,221.5068,219.7533,220.3148,304560.0
2023-06-14 14:30:00,223.64,224.75,223.17,223.9,263358.0,220.3148,221.4083,219.8518,220.5709,263358.0
2023-06-14 15:00:00,223.88,224.42,223.39,223.48,301729.0,220.5512,221.0832,220.0685,220.1572,301729.0
2023-06-14 15:30:00,223.46,223.54,222.58,223.54,849894.0,220.1375,220.2163,219.2705,220.2163,849894.0
2023-06-15 09:30:00,222.02,222.86,221.37,222.6,761473.0,218.7189,219.5464,218.0785,219.2903,761473.0
2023-06-15 10:00:00,222.59,223.81,222.54,223.7,400607.0,219.2804,220.4823,219.2311,220.3739,400607.0
2023-06-15 10:30:00,223.71,223.87,222.74,223.5,344652.0,220.3837,220.5414,219.4282,220.1769,344652.0
2023-06-15 11:00:00,223.53,224.43,223.48,224.14,241668.0,220.2064,221.093,220.1572,220.8074,241668.0
2023-06-15 11:30:00,224.16,224.63,223.96,224.4,207193.0,220.8271,221.2901,220.63,221.0635,207193.0
2023-06-15 12:00:00,224.4,224.92,224.37,224.8,253693.0,221.0635,221.5758,221.0339,221.4575,253693.0
2023-06-15 12:30:00,224.82,225.42,224.82,225.17,220074.0,221.4772,222.0683,221.4772,221.822,220074.0
2023-06-15 13:00:00,225.21,225.65,225.08,225.51,290234.0,221.8614,222.2949,221.7334,222.157,290234.0
2023-06-15 13:30:00,225.51,225.59,225.11,225.41,217350.0,222.157,222.2358,221.7629,222.0585,217350.0
2023-06-15 14:00:00,225.43,226.12,225.4,226.01,245604.0,222.0782,222.7579,222.0486,222.6496,245604.0
2023-06-15 14:30:00,225.98,227.11,225.96,226.87,301394.0,222.62,223.7332,222.6003,223.4968,301394.0
2023-06-15 15:00:00,226.92,227.04,226.27,226.52,325503.0,223.546,223.6642,222.9057,223.152,325503.0
2023-06-15 15:30:00,226.51,226.8,225.99,226.26,736510.0,223.1421,223.4278,222.6298,222.8958,736510.0
2023-06-16 09:30:00,226.45,227.89,226.08,227.89,2248285.0,223.083,224.5016,222.7185,224.5016,2248285.0
2023-06-16 10:00:00,227.89,229.3,227.77,229.3,424234.0,224.5016,225.8906,224.3834,225.8906,424234.0
2023-06-16 10:30:00,229.28,229.75,228.74,229.35,366047.0,225.8709,226.3339,225.339,225.9399,366047.0
2023-06-16 11:00:00,229.33,229.49,228.64,228.92,239199.0,225.9202,226.0778,225.2404,225.5163,239199.0
2023-06-16 11:30:00,228.92,229.33,228.72,229.23,190356.0,225.5163,225.9202,225.3193,225.8217,190356.0
2023-06-16 12:00:00,229.23,229.65,229.04,229.54,170989.0,225.8217,226.2354,225.6345,226.1271,170989.0
2023-06-16 12:30:00,229.57,229.74,229.16,229.57,147750.0,226.1566,226.3241,225.7527,226.1566,147750.0
2023-06-16 13:00:00,229.57,229.8,229.28,229.57,168057.0,226.1566,226.3832,225.8709,226.1566,168057.0
2023-06-16 13:30:00,229.54,229.67,229.2,229.3,164456.0,226.1271,226.2551,225.7921,225.8906,164456.0
2023-06-16 14:00:00,229.28,229.5,229.09,229.41,230079.0,225.8709,226.0877,225.6838,225.999,230079.0
2023-06-16 14:30:00,229.4,229.5,229.05,229.14,270064.0,225.9891,226.0877,225.6444,225.733,270064.0
2023-06-16 15:00:00,229.15,229.28,228.31,228.69,300305.0,225.7429,225.8709,224.9154,225.2897,300305.0
2023-06-16 15:30:00,228.7,229.26,228.36,229.07,1282834.0,225.2996,225.8512,224.9646,225.6641,1282834.0
2023-06-20 09:30:00,227.0,229.57,226.27,228.43,551396.0,223.6248,226.1566,222.9057,225.0336,551396.0
2023-06-20 10:00:00,228.4,228.46,226.39,226.52,331849.0,225.004,225.0631,223.0239,223.152,331849.0
2023-06-20 10:30:00,226.48,226.8,226.18,226.23,158367.0,223.1126,223.4278,222.817,222.8663,158367.0
2023-06-20 11:00:00,226.23,226.79,226.23,226.49,108911.0,222.8663,223.418,222.8663,223.1224,108911.0
2023-06-20 11:30:00,226.48,226.77,226.41,226.54,153610.0,223.1126,223.3983,223.0436,223.1717,153610.0
2023-06-20 12:00:00,226.55,227.23,226.47,227.03,129760.0,223.1815,223.8514,223.1027,223.6544,129760.0
2023-06-20 12:30:00,227.03,227.68,226.93,227.45,146291.0,223.6544,224.2947,223.5559,224.0681,146291.0
2023-06-20 13:00:00,227.47,227.54,227.14,227.51,103899.0,224.0878,224.1568,223.7627,224.1272,103899.0
2023-06-20 13:30:00,227.55,227.67,227.35,227.42,108176.0,224.1667,224.2849,223.9696,224.0386,108176.0
2023-06-20 14:00:00,227.41,227.45,227.11,227.34,80017.0,224.0287,224.0681,223.7332,223.9598,80017.0
2023-06-20 14:30:00,227.29,227.69,227.23,227.35,147157.0,223.9105,224.3046,223.8514,223.9696,147157.0
2023-06-20 15:00:00,227.36,227.41,226.46,226.59,159775.0,223.9795,224.0287,223.0929,223.2209,159775.0
2023-06-20 15:30:00,226.59,226.66,226.19,226.49,648954.0,223.2209,223.2899,222.8269,223.1224,648954.0
2023-06-21 09:30:00,226.12,227.04,225.63,225.91,316433.0,222.7579,223.6642,222.2752,222.551,316433.0
2023-06-21 10:00:00,225.91,226.03,224.98,225.48,238871.0,222.551,222.6693,221.6349,222.1274,238871.0
2023-06-21 10:30:00,225.51,226.46,225.43,226.43,157990.0,222.157,223.0929,222.0782,223.0633,157990.0
2023-06-21 11:00:00,226.4,227.09,226.04,227.08,326609.0,223.0338,223.7135,222.6791,223.7036,326609.0
2023-06-21 11:30:00,227.1,228.39,227.08,227.91,291424.0,223.7233,224.9942,223.7036,224.5213,291424.0
2023-06-21 12:00:00,227.89,228.56,227.77,228.56,204075.0,224.5016,225.1616,224.3834,225.1616,204075.0
2023-06-21 12:30:00,228.6,228.63,227.87,227.93,114816.0,225.201,225.2306,224.4819,224.541,114816.0
2023-06-21 13:00:00,227.92,228.14,227.76,228.02,83551.0,224.5312,224.7479,224.3735,224.6297,83551.0
2023-06-21 13:30:00,228.04,228.41,227.99,228.27,119943.0,224.6494,225.0139,224.6001,224.8759,119943.0
2023-06-21 14:00:00,228.27,228.43,228.1,228.29,147636.0,224.8759,225.0336,224.7085,224.8957,147636.0
2023-06-21 14:30:00,228.31,228.58,228.07,228.45,115124.0,224.9154,225.1813,224.6789,225.0533,115124.0
2023-06-21 15:00:00,228.46,228.54,228.07,228.1,167875.0,225.0631,225.1419,224.6789,224.7085,167875.0
2023-06-21 15:30:00,228.08,228.1,227.09,227.25,409669.0,224.6888,224.7085,223.7135,223.8711,409669.0
2023-06-22 09:30:00,226.36,227.96,225.5,227.47,429770.0,222.9943,224.5706,222.1471,224.0878,429770.0
2023-06-22 10:00:00,227.46,227.82,227.04,227.6,254620.0,224.078,224.4326,223.6642,224.2159,254620.0
2023-06-22 10:30:00,227.61,227.8,227.03,227.63,160643.0,224.2258,224.4129,223.6544,224.2455,160643.0
2023-06-22 11:00:00,227.58,228.01,227.4,227.5,157383.0,224.1962,224.6198,224.0189,224.1174,157383.0
2023-06-22 11:30:00,227.48,228.3,227.31,228.01,187487.0,224.0977,224.9055,223.9302,224.6198,187487.0
2023-06-22 12:00:00,227.99,228.12,227.73,227.87,181536.0,224.6001,224.7282,224.344,224.4819,181536.0
2023-06-22 12:30:00,227.88,228.11,227.78,228.02,97172.0,224.4917,224.7183,224.3932,224.6297,97172.0
2023-06-22 13:00:00,228.0,228.0,227.62,227.97,142423.0,224.61,224.61,224.2356,224.5804,142423.0
2023-06-22 13:30:00,227.98,228.25,227.73,228.25,79926.0,224.5903,224.8562,224.344,224.8562,79926.0
2023-06-22 14:00:00,228.26,228.88,228.23,228.85,122905.0,224.8661,225.4769,224.8365,225.4473,122905.0
2023-06-22 14:30:00,228.83,228.93,228.55,228.63,240599.0,225.4276,225.5261,225.1518,225.2306,240599.0
2023-06-22 15:00:00,228.64,228.65,228.27,228.28,270309.0,225.2404,225.2503,224.8759,224.8858,270309.0
2023-06-22 15:30:00,228.28,228.55,227.86,228.38,559390.0,224.8858,225.1518,224.472,224.9843,559390.0
2023-06-23 09:30:00,227.22,227.41,226.39,227.37,343721.0,223.8416,224.0287,223.0239,223.9893,343721.0
2023-06-23 10:00:00,227.31,228.12,227.03,228.11,232111.0,223.9302,224.7282,223.6544,224.7183,232111.0
2023-06-23 10:30:00,228.12,228.55,227.86,228.16,231763.0,224.7282,225.1518,224.472,224.7676,231763.0
2023-06-23 11:00:00,228.17,228.59,228.07,228.57,275577.0,224.7774,225.1912,224.6789,225.1715,275577.0
2023-06-23 11:30:00,228.55,229.03,228.38,228.77,179852.0,225.1518,225.6246,224.9843,225.3685,179852.0
2023-06-23 12:00:00,228.76,229.16,228.36,229.16,167770.0,225.3587,225.7527,224.9646,225.7527,167770.0
2023-06-23 12:30:00,229.19,229.48,229.05,229.2,118613.0,225.7823,226.068,225.6444,225.7921,118613.0
2023-06-23 13:00:00,229.24,229.48,229.14,229.37,102087.0,225.8315,226.068,225.733,225.9596,102087.0
2023-06-23 13:30:00,229.37,229.52,229.1,229.14,119542.0,225.9596,226.1074,225.6936,225.733,119542.0
2023-06-23 14:00:00,229.1,229.55,229.09,229.54,107346.0,225.6936,226.1369,225.6838,226.1271,107346.0
2023-06-23 14:30:00,229.55,229.77,229.37,229.58,127055.0,226.1369,226.3536,225.9596,226.1665,127055.0
2023-06-23 15:00:00,229.56,229.98,229.43,229.59,178553.0,226.1468,226.5605,226.0187,226.1763,178553.0
2023-06-23 15:30:00,229.58,229.98,229.44,229.58,547083.0,226.1665,226.5605,226.0286,226.1665,547083.0
2023-06-26 09:30:00,229.44,230.1,229.0,229.89,494062.0,226.0286,226.6787,225.5951,226.4719,494062.0
2023-06-26 10:00:00,229.9,230.02,227.74,228.4,226604.0,226.4817,226.5999,224.3538,225.004,226604.0
2023-06-26 10:30:00,228.49,228.59,227.46,227.94,152138.0,225.0927,225.1912,224.078,224.5509,152138.0
2023-06-26 11:00:00,227.99,228.04,227.19,227.22,135927.0,224.6001,224.6494,223.812,223.8416,135927.0
2023-06-26 11:30:00,227.23,227.48,226.67,226.99,241923.0,223.8514,224.0977,223.2997,223.615,241923.0
2023-06-26 12:00:00,226.97,227.42,226.42,226.95,187347.0,223.5953,224.0386,223.0535,223.5756,187347.0
2023-06-26 12:30:00,226.95,227.07,226.57,227.01,149986.0,223.5756,223.6938,223.2012,223.6347,149986.0
2023-06-26 13:00:00,227.01,227.32,226.74,227.14,129470.0,223.6347,223.9401,223.3687,223.7627,129470.0
2023-06-26 13:30:00,227.13,227.17,226.82,227.1,116527.0,223.7529,223.7923,223.4475,223.7233,116527.0
2023-06-26 14:00:00,227.11,227.11,226.52,226.83,108081.0,223.7332,223.7332,223.152,223.4574,108081.0
2023-06-26 14:30:00,226.84,227.26,226.79,227.2,126726.0,223.4672,223.881,223.418,223.8219,126726.0
2023-06-26 15:00:00,227.21,227.3,226.65,226.83,191252.0,223.8317,223.9204,223.28,223.4574,191252.0
2023-06-26 15:30:00,226.81,227.16,226.2,226.34,623754.0,223.4377,223.7825,222.8367,222.9746,623754.0
2023-06-27 09:30:00,227.48,228.31,227.01,227.24,300799.0,224.0977,224.9154,223.6347,223.8613,300799.0
2023-06-27 10:00:00,227.22,227.35,226.52,226.8,249465.0,223.8416,223.9696,223.152,223.4278,249465.0
2023-06-27 10:30:00,226.78,227.89,226.62,227.82,306042.0,223.4081,224.5016,223.2505,224.4326,306042.0
2023-06-27 11:00:00,227.82,227.83,227.16,227.62,229628.0,224.4326,224.4425,223.7825,224.2356,229628.0
2023-06-27 11:30:00,227.64,227.88,227.25,227.29,84736.0,224.2553,224.4917,223.8711,223.9105,84736.0
2023-06-27 12:00:00,227.28,227.5,227.09,227.41,86989.0,223.9007,224.1174,223.7135,224.0287,86989.0
2023-06-27 12:30:00,227.42,227.94,227.37,227.94,89163.0,224.0386,224.5509,223.9893,224.5509,89163.0
2023-06-27 13:00:00,227.91,227.97,227.65,227.83,78482.0,224.5213,224.5804,224.2652,224.4425,78482.0
2023-06-27 13:30:00,227.85,228.3,227.85,228.29,84226.0,224.4622,224.9055,224.4622,224.8957,84226.0
2023-06-27 14:00:00,228.3,228.61,228.21,228.24,109246.0,224.9055,225.2109,224.8168,224.8464,109246.0
2023-06-27 14:30:00,228.25,228.53,228.02,228.05,133286.0,224.8562,225.1321,224.6297,224.6592,133286.0
2023-06-27 15:00:00,228.05,228.47,228.04,228.27,142078.0,224.6592,225.073,224.6494,224.8759,142078.0
2023-06-27 15:30:00,228.27,228.38,227.22,227.31,538902.0,224.8759,224.9843,223.8416,223.9302,538902.0
2023-06-28 09:30:00,227.5,227.5,226.02,226.38,344437.0,224.1174,224.1174,222.6594,223.014,344437.0
2023-06-28 10:00:00,226.39,227.28,226.29,226.89,233261.0,223.0239,223.9007,222.9254,223.5165,233261.0
2023-06-28 10:30:00,226.91,227.36,226.63,226.92,160937.0,223.5362,223.9795,223.2603,223.546,160937.0
2023-06-28 11:00:00,226.93,227.0,226.48,226.76,219074.0,223.5559,223.6248,223.1126,223.3884,219074.0
2023-06-28 11:30:00,226.77,227.26,226.77,226.9,99389.0,223.3983,223.881,223.3983,223.5263,99389.0
2023-06-28 12:00:00,226.89,227.74,226.74,227.5,193658.0,223.5165,224.3538,223.3687,224.1174,193658.0
2023-06-28 12:30:00,227.5,227.64,226.63,226.94,159801.0,224.1174,224.2553,223.2603,223.5657,159801.0
2023-06-28 13:00:00,226.93,226.98,226.7,226.9,69945.0,223.5559,223.6051,223.3293,223.5263,69945.0
2023-06-28 13:30:00,226.92,227.07,226.58,227.03,195178.0,223.546,223.6938,223.2111,223.6544,195178.0
2023-06-28 14:00:00,227.04,227.38,226.96,227.23,174729.0,223.6642,223.9992,223.5854,223.8514,174729.0
2023-06-28 14:30:00,227.22,227.3,226.85,227.02,111061.0,223.8416,223.9204,223.4771,223.6445,111061.0
2023-06-28 15:00:00,227.0,227.14,226.73,226.98,168828.0,223.6248,223.7627,223.3588,223.6051,168828.0
2023-06-28 15:30:00,226.97,228.06,226.92,228.03,547154.0,223.5953,224.6691,223.546,224.6395,547154.0
2023-06-29 09:30:00,228.79,233.71,228.6,232.65,811336.0,225.3882,230.2351,225.201,229.1908,811336.0
2023-06-29 10:00:00,232.68,232.89,231.69,232.49,300818.0,229.2204,229.4273,228.2451,229.0332,300818.0
2023-06-29 10:30:00,232.5,232.9,231.9,231.96,339836.0,229.0431,229.4371,228.452,228.5111,339836.0
2023-06-29 11:00:00,231.98,233.94,231.96,233.84,293858.0,228.5308,230.4616,228.5111,230.3631,293858.0
2023-06-29 11:30:00,233.81,234.11,233.28,233.85,252092.0,230.3336,230.6291,229.8115,230.373,252092.0
2023-06-29 12:00:00,233.86,234.5,233.73,234.44,203795.0,230.3828,231.0133,230.2548,230.9542,203795.0
2023-06-29 12:30:00,234.43,234.7,234.29,234.55,170039.0,230.9444,231.2103,230.8064,231.0626,170039.0
2023-06-29 13:00:00,234.54,234.64,234.08,234.41,150480.0,231.0527,231.1512,230.5996,230.9247,150480.0
2023-06-29 13:30:00,234.39,234.43,233.79,234.05,160094.0,230.905,230.9444,230.3139,230.57,160094.0
2023-06-29 14:00:00,234.05,234.39,233.76,234.25,138569.0,230.57,230.905,230.2843,230.767,138569.0
2023-06-29 14:30:00,234.28,234.32,233.19,233.84,200112.0,230.7966,230.836,229.7228,230.3631,200112.0
2023-06-29 15:00:00,233.86,234.48,233.85,234.33,262106.0,230.3828,230.9936,230.373,230.8458,262106.0
2023-06-29 15:30:00,234.31,234.38,233.6,234.32,748482.0,230.8261,230.8951,230.1267,230.836,748482.0
2023-06-30 09:30:00,236.27,238.1,235.95,236.77,716162.0,232.757,234.5598,232.4418,233.2496,716162.0
2023-06-30 10:00:00,236.81,237.94,236.66,237.45,273144.0,233.289,234.4022,233.1412,233.9195,273144.0
2023-06-30 10:30:00,237.49,237.91,236.7,237.83,275160.0,233.9589,234.3726,233.1806,234.2938,275160.0
2023-06-30 11:00:00,237.82,237.87,236.93,236.98,286709.0,234.284,234.3332,233.4072,233.4564,286709.0
2023-06-30 11:30:00,236.96,237.16,236.71,236.92,142669.0,233.4367,233.6338,233.1905,233.3973,142669.0
2023-06-30 12:00:00,236.94,237.41,236.93,237.36,166833.0,233.417,233.88,233.4072,233.8308,166833.0
2023-06-30 12:30:00,237.35,237.46,237.0,237.39,146816.0,233.8209,233.9293,233.4761,233.8603,146816.0
2023-06-30 13:00:00,237.38,237.54,237.23,237.52,181627.0,233.8505,234.0081,233.7027,233.9884,181627.0
2023-06-30 13:30:00,237.55,237.73,237.38,237.56,107693.0,234.018,234.1953,233.8505,234.0278,107693.0
2023-06-30 14:00:00,237.56,238.02,237.52,237.94,130664.0,234.0278,234.481,233.9884,234.4022,130664.0
2023-06-30 14:30:00,237.94,237.94,237.61,237.76,136978.0,234.4022,234.4022,234.0771,234.2248,136978.0
2023-06-30 15:00:00,237.77,238.28,237.66,238.24,245609.0,234.2347,234.7371,234.1263,234.6977,245609.0
2023-06-30 15:30:00,238.24,238.28,237.32,237.33,652218.0,234.6977,234.7371,233.7914,233.8012,652218.0
2023-07-03 09:30:00,237.0,237.0,235.41,236.65,408075.0,233.4761,233.4761,231.9098,233.1313,408075.0
2023-07-03 10:00:00,236.73,236.78,235.64,235.84,203814.0,233.2102,233.2594,232.1364,232.3334,203814.0
2023-07-03 10:30:00,235.84,236.73,235.51,236.61,198078.0,232.3334,233.2102,232.0083,233.0919,198078.0
2023-07-03 11:00:00,236.6,237.41,236.59,237.34,213846.0,233.0821,233.88,233.0722,233.8111,213846.0
2023-07-03 11:30:00,237.32,237.73,236.95,237.65,150401.0,233.7914,234.1953,233.4269,234.1165,150401.0
2023-07-03 12:00:00,237.66,238.29,237.64,238.27,182450.0,234.1263,234.747,234.1066,234.7273,182450.0
2023-07-03 12:30:00,238.26,238.4,237.53,237.91,362681.0,234.7174,234.8553,233.9983,234.3726,362681.0
2023-07-05 09:30:00,234.41,237.75,233.99,237.65,742081.0,230.9247,234.215,230.5109,234.1165,742081.0
2023-07-05 10:00:00,237.75,238.68,237.56,238.37,404955.0,234.215,235.1312,234.0278,234.8258,404955.0
2023-07-05 10:30:00,238.41,238.68,238.05,238.63,269535.0,234.8652,235.1312,234.5105,235.0819,269535.0
2023-07-05 11:00:00,238.68,239.33,238.6,238.97,252547.0,235.1312,235.7715,235.0524,235.4169,252547.0
2023-07-05 11:30:00,238.98,239.53,238.97,239.22,268283.0,235.4267,235.9685,235.4169,235.6631,268283.0
2023-07-05 12:00:00,239.22,239.48,238.93,239.38,204192.0,235.6631,235.9193,235.3774,235.8208,204192.0
2023-07-05 12:30:00,239.4,239.59,239.0,239.26,197371.0,235.8405,236.0276,235.4464,235.7025,197371.0
2023-07-05 13:00:00,239.3,239.51,239.08,239.35,149996.0,235.7419,235.9488,235.5252,235.7912,149996.0
2023-07-05 13:30:00,239.36,239.45,239.0,239.32,138635.0,235.8011,235.8897,235.4464,235.7616,138635.0
2023-07-05 14:00:00,239.35,239.5,238.82,239.22,168294.0,235.7912,235.939,235.2691,235.6631,168294.0
2023-07-05 14:30:00,239.25,239.81,239.17,239.74,221211.0,235.6927,236.2444,235.6139,236.1754,221211.0
2023-07-05 15:00:00,239.73,239.91,239.55,239.71,245402.0,236.1656,236.3429,235.9882,236.1459,245402.0
2023-07-05 15:30:00,239.71,240.0,239.38,239.45,608824.0,236.1459,236.4315,235.8208,235.8897,608824.0
2023-07-06 09:30:00,238.27,239.16,236.96,237.58,568616.0,234.7273,235.604,233.4367,234.0475,568616.0
2023-07-06 10:00:00,237.56,237.57,236.69,237.28,268352.0,234.0278,234.0377,233.1708,233.752,268352.0
2023-07-06 10:30:00,237.25,237.54,236.78,237.44,195164.0,233.7224,234.0081,233.2594,233.9096,195164.0
2023-07-06 11:00:00,237.54,237.89,237.34,237.41,171200.0,234.0081,234.3529,233.8111,233.88,171200.0
2023-07-06 11:30:00,237.45,238.24,237.41,238.15,126340.0,233.9195,234.6977,233.88,234.609,126340.0
2023-07-06 12:00:00,238.13,238.61,238.02,238.59,126702.0,234.5893,235.0622,234.481,235.0425,126702.0
2023-07-06 12:30:00,238.6,238.83,238.33,238.71,92839.0,235.0524,235.2789,234.7864,235.1607,92839.0
2023-07-06 13:00:00,238.7,238.94,238.59,238.75,118829.0,235.1509,235.3873,235.0425,235.2001,118829.0
2023-07-06 13:30:00,238.75,239.14,238.62,239.12,121410.0,235.2001,235.5843,235.0721,235.5646,121410.0
2023-07-06 14:00:00,239.12,239.22,238.72,238.87,156624.0,235.5646,235.6631,235.1706,235.3183,156624.0
2023-07-06 14:30:00,238.87,239.6,238.87,239.58,149030.0,235.3183,236.0375,235.3183,236.0178,149030.0
2023-07-06 15:00:00,239.56,239.58,239.01,239.16,165238.0,235.9981,236.0178,235.4563,235.604,165238.0
2023-07-06 15:30:00,239.15,239.2,238.74,238.88,384743.0,235.5942,235.6434,235.1903,235.3282,384743.0
2023-07-07 09:30:00,236.73,238.14,236.13,237.98,343273.0,233.2102,234.5992,232.6191,234.4416,343273.0
2023-07-07 10:00:00,237.99,238.44,237.52,237.6,135379.0,234.4514,234.8947,233.9884,234.0672,135379.0
2023-07-07 10:30:00,237.62,237.7,236.69,237.03,132218.0,234.0869,234.1657,233.1708,233.5057,132218.0
2023-07-07 11:00:00,237.03,237.06,236.45,236.48,94302.0,233.5057,233.5353,232.9343,232.9639,94302.0
2023-07-07 11:30:00,236.5,236.74,236.29,236.61,96911.0,232.9836,233.22,232.7767,233.0919,96911.0
2023-07-07 12:00:00,236.62,237.57,236.56,237.34,141008.0,233.1018,234.0377,233.0427,233.8111,141008.0
2023-07-07 12:30:00,237.36,237.67,237.28,237.65,129295.0,233.8308,234.1362,233.752,234.1165,129295.0
2023-07-07 13:00:00,237.65,238.09,237.6,237.99,127967.0,234.1165,234.5499,234.0672,234.4514,127967.0
2023-07-07 13:30:00,238.02,238.09,237.52,237.65,92508.0,234.481,234.5499,233.9884,234.1165,92508.0
2023-07-07 14:00:00,237.62,237.68,237.3,237.63,79577.0,234.0869,234.146,233.7717,234.0968,79577.0
2023-07-07 14:30:00,237.62,237.67,237.16,237.3,64819.0,234.0869,234.1362,233.6338,233.7717,64819.0
2023-07-07 15:00:00,237.29,237.47,237.1,237.29,151209.0,233.7618,233.9392,233.5747,233.7618,151209.0
2023-07-07 15:30:00,237.25,237.76,236.35,236.48,573055.0,233.7224,234.2248,232.8358,232.9639,573055.0
2023-07-10 09:30:00,237.01,238.84,236.5,238.53,333171.0,233.486,235.2888,232.9836,234.9834,333171.0
2023-07-10 10:00:00,238.49,239.1,238.23,238.33,261929.0,234.944,235.5449,234.6879,234.7864,261929.0
2023-07-10 10:30:00,238.35,238.39,237.85,238.27,203509.0,234.8061,234.8455,234.3135,234.7273,203509.0
2023-07-10 11:00:00,238.24,238.47,237.85,238.35,166075.0,234.6977,234.9243,234.3135,234.8061,166075.0
2023-07-10 11:30:00,238.36,238.53,237.77,237.99,126613.0,234.8159,234.9834,234.2347,234.4514,126613.0
2023-07-10 12:00:00,237.99,238.29,237.61,238.0,128520.0,234.4514,234.747,234.0771,234.4613,128520.0
2023-07-10 12:30:00,238.0,238.1,237.71,238.02,125042.0,234.4613,234.5598,234.1756,234.481,125042.0
2023-07-10 13:00:00,238.0,238.17,237.92,238.17,146482.0,234.4613,234.6287,234.3825,234.6287,146482.0
2023-07-10 13:30:00,238.19,238.36,237.9,238.0,199263.0,234.6485,234.8159,234.3628,234.4613,199263.0
2023-07-10 14:00:00,237.99,238.28,237.67,238.28,196091.0,234.4514,234.7371,234.1362,234.7371,196091.0
2023-07-10 14:30:00,238.26,238.36,238.09,238.13,160397.0,234.7174,234.8159,234.5499,234.5893,160397.0
2023-07-10 15:00:00,238.14,238.31,237.82,238.05,259337.0,234.5992,234.7667,234.284,234.5105,259337.0
2023-07-10 15:30:00,238.04,238.19,237.51,238.19,575845.0,234.5007,234.6485,233.9786,234.6485,575845.0
2023-07-11 09:30:00,238.81,239.44,238.31,238.82,298186.0,235.2592,235.8799,234.7667,235.2691,298186.0
2023-07-11 10:00:00,238.81,239.46,238.12,239.13,212955.0,235.2592,235.8996,234.5795,235.5745,212955.0
2023-07-11 10:30:00,239.19,239.3,238.69,238.81,151428.0,235.6336,235.7419,235.141,235.2592,151428.0
2023-07-11 11:00:00,238.84,239.34,238.53,239.13,111222.0,235.2888,235.7814,234.9834,235.5745,111222.0
2023-07-11 11:30:00,239.11,239.62,238.97,239.59,95805.0,235.5548,236.0572,235.4169,236.0276,95805.0
2023-07-11 12:00:00,239.6,239.95,239.26,239.43,95425.0,236.0375,236.3823,235.7025,235.87,95425.0
2023-07-11 12:30:00,239.41,239.65,239.27,239.58,55154.0,235.8503,236.0867,235.7124,236.0178,55154.0
2023-07-11 13:00:00,239.57,239.82,239.46,239.56,63188.0,236.0079,236.2542,235.8996,235.9981,63188.0
2023-07-11 13:30:00,239.57,239.77,239.33,239.62,74621.0,236.0079,236.205,235.7715,236.0572,74621.0
2023-07-11 14:00:00,239.62,239.75,239.35,239.74,87183.0,236.0572,236.1853,235.7912,236.1754,87183.0
2023-07-11 14:30:00,239.77,239.87,239.53,239.86,81689.0,236.205,236.3035,235.9685,236.2936,81689.0
2023-07-11 15:00:00,239.88,240.04,239.76,239.91,226687.0,236.3133,236.4709,236.1951,236.3429,226687.0
2023-07-11 15:30:00,239.89,240.7,239.79,240.54,409904.0,236.3232,237.1211,236.2247,236.9635,409904.0
2023-07-12 09:30:00,241.55,243.42,241.23,243.32,386800.0,237.9585,239.8007,237.6433,239.7022,386800.0
2023-07-12 10:00:00,243.31,243.95,242.77,243.63,276700.0,239.6923,240.3228,239.1604,240.0076,276700.0
2023-07-12 10:30:00,243.65,243.79,243.16,243.65,223343.0,240.0273,240.1652,239.5446,240.0273,223343.0
2023-07-12 11:00:00,243.66,243.84,242.85,242.9,224013.0,240.0371,240.2144,239.2392,239.2884,224013.0
2023-07-12 11:30:00,242.92,243.16,242.05,242.14,193165.0,239.3081,239.5446,238.4511,238.5397,193165.0
2023-07-12 12:00:00,242.11,242.55,241.9,242.09,149509.0,238.5102,238.9436,238.3033,238.4905,149509.0
2023-07-12 12:30:00,242.08,242.72,242.0,242.27,102382.0,238.4806,239.1111,238.4018,238.6678,102382.0
2023-07-12 13:00:00,242.3,242.81,242.19,242.66,144905.0,238.6973,239.1998,238.589,239.052,144905.0
2023-07-12 13:30:00,242.61,242.7,242.29,242.44,66567.0,239.0027,239.0914,238.6875,238.8353,66567.0
2023-07-12 14:00:00,242.44,242.67,242.28,242.5,106195.0,238.8353,239.0618,238.6776,238.8944,106195.0
2023-07-12 14:30:00,242.49,242.71,242.4,242.47,133297.0,238.8845,239.1012,238.7959,238.8648,133297.0
2023-07-12 15:00:00,242.5,242.53,241.82,242.1,135640.0,238.8944,238.9239,238.2245,238.5003,135640.0
2023-07-12 15:30:00,242.07,242.38,241.83,242.32,512873.0,238.4708,238.7762,238.2343,238.717,512873.0
2023-07-13 09:30:00,243.79,244.18,243.24,243.83,283843.0,240.1652,240.5494,239.6234,240.2046,283843.0
2023-07-13 10:00:00,243.84,243.84,243.32,243.67,246364.0,240.2144,240.2144,239.7022,240.047,246364.0
2023-07-13 10:30:00,243.68,244.27,243.57,243.9,276915.0,240.0568,240.6381,239.9485,240.2736,276915.0
2023-07-13 11:00:00,243.93,244.22,243.58,243.59,162655.0,240.3031,240.5888,239.9583,239.9682,162655.0
2023-07-13 11:30:00,243.58,243.71,243.34,243.6,153147.0,239.9583,240.0864,239.7219,239.978,153147.0
2023-07-13 12:00:00,243.61,243.65,243.15,243.28,133699.0,239.9879,240.0273,239.5347,239.6628,133699.0
2023-07-13 12:30:00,243.32,243.74,243.25,243.53,89284.0,239.7022,240.1159,239.6332,239.9091,89284.0
2023-07-13 13:00:00,243.54,243.73,243.26,243.68,105186.0,239.9189,240.1061,239.6431,240.0568,105186.0
2023-07-13 13:30:00,243.7,243.87,243.53,243.59,61693.0,240.0765,240.244,239.9091,239.9682,61693.0
2023-07-13 14:00:00,243.65,243.78,243.46,243.48,87861.0,240.0273,240.1553,239.8401,239.8598,87861.0
2023-07-13 14:30:00,243.48,243.66,243.43,243.56,116198.0,239.8598,240.0371,239.8105,239.9386,116198.0
2023-07-13 15:00:00,243.59,243.75,243.42,243.66,135678.0,239.9682,240.1258,239.8007,240.0371,135678.0
2023-07-13 15:30:00,243.64,243.91,243.21,243.28,428299.0,240.0174,240.2834,239.5938,239.6628,428299.0
2023-07-14 09:30:00,244.73,244.74,242.37,243.52,383540.0,241.0912,241.1011,238.7663,239.8992,383540.0
2023-07-14 10:00:00,243.48,243.83,243.09,243.16,195785.0,239.8598,240.2046,239.4756,239.5446,195785.0
2023-07-14 10:30:00,243.15,243.22,242.5,242.5,150360.0,239.5347,239.6037,238.8944,238.8944,150360.0
2023-07-14 11:00:00,242.51,242.75,242.37,242.48,180359.0,238.9042,239.1407,238.7663,238.8747,180359.0
2023-07-14 11:30:00,242.48,242.73,242.18,242.24,106020.0,238.8747,239.1209,238.5791,238.6382,106020.0
2023-07-14 12:00:00,242.25,242.4,241.96,242.38,157205.0,238.6481,238.7959,238.3624,238.7762,157205.0
2023-07-14 12:30:00,242.35,242.77,242.22,242.59,127354.0,238.7466,239.1604,238.6185,238.983,127354.0
2023-07-14 13:00:00,242.59,242.86,242.46,242.83,71678.0,238.983,239.249,238.855,239.2195,71678.0
2023-07-14 13:30:00,242.82,242.99,242.68,242.75,61082.0,239.2096,239.3771,239.0717,239.1407,61082.0
2023-07-14 14:00:00,242.76,243.19,242.76,242.86,101351.0,239.1505,239.5741,239.1505,239.249,101351.0
2023-07-14 14:30:00,242.89,243.03,242.7,242.93,103030.0,239.2786,239.4165,239.0914,239.318,103030.0
2023-07-14 15:00:00,242.91,243.47,242.69,243.42,169340.0,239.2983,239.8499,239.0815,239.8007,169340.0
2023-07-14 15:30:00,243.45,243.46,242.95,243.28,454747.0,239.8302,239.8401,239.3377,239.6628,454747.0
2023-07-17 09:30:00,243.11,244.68,243.0,244.53,303658.0,239.4953,241.042,239.3869,240.8942,303658.0
2023-07-17 10:00:00,244.52,244.85,244.09,244.54,208445.0,240.8843,241.2094,240.4607,240.904,208445.0
2023-07-17 10:30:00,244.52,245.37,244.28,245.09,236777.0,240.8843,241.7217,240.6479,241.4459,236777.0
2023-07-17 11:00:00,245.1,245.13,244.46,244.73,151003.0,241.4557,241.4853,240.8252,241.0912,151003.0
2023-07-17 11:30:00,244.74,244.85,244.59,244.72,146189.0,241.1011,241.2094,240.9533,241.0814,146189.0
2023-07-17 12:00:00,244.72,244.73,244.27,244.38,112068.0,241.0814,241.0912,240.6381,240.7464,112068.0
2023-07-17 12:30:00,244.36,244.84,244.32,244.81,93377.0,240.7267,241.1996,240.6873,241.17,93377.0
2023-07-17 13:00:00,244.81,244.82,244.34,244.48,134964.0,241.17,241.1799,240.707,240.8449,134964.0
2023-07-17 13:30:00,244.49,244.5,244.12,244.27,107109.0,240.8548,240.8646,240.4903,240.6381,107109.0
2023-07-17 14:00:00,244.28,244.32,243.98,244.28,128145.0,240.6479,240.6873,240.3524,240.6479,128145.0
2023-07-17 14:30:00,244.28,244.59,244.15,244.49,138053.0,240.6479,240.9533,240.5198,240.8548,138053.0
2023-07-17 15:00:00,244.49,244.92,244.28,244.62,248300.0,240.8548,241.2784,240.6479,240.9828,248300.0
2023-07-17 15:30:00,244.6,244.7,243.95,243.99,459231.0,240.9631,241.0617,240.3228,240.3622,459231.0
2023-07-18 09:30:00,243.1,243.18,240.35,240.99,542681.0,239.4854,239.5643,236.7763,237.4068,542681.0
2023-07-18 10:00:00,241.04,241.26,239.09,239.35,457648.0,237.4561,237.6728,235.5351,235.7912,457648.0
2023-07-18 10:30:00,239.33,239.69,237.68,239.1,674849.0,235.7715,236.1261,234.146,235.5449,674849.0
2023-07-18 11:00:00,239.15,239.82,239.12,239.23,275127.0,235.5942,236.2542,235.5646,235.673,275127.0
2023-07-18 11:30:00,239.24,240.37,239.14,240.0,276230.0,235.6828,236.796,235.5843,236.4315,276230.0
2023-07-18 12:00:00,240.0,240.61,239.98,240.37,193304.0,236.4315,237.0325,236.4118,236.796,193304.0
2023-07-18 12:30:00,240.39,240.86,240.26,240.51,184087.0,236.8157,237.2788,236.6877,236.934,184087.0
2023-07-18 13:00:00,240.52,241.19,240.38,240.83,140002.0,236.9438,237.6038,236.8059,237.2492,140002.0
2023-07-18 13:30:00,240.83,241.3,240.73,241.29,119446.0,237.2492,237.7122,237.1507,237.7024,119446.0
2023-07-18 14:00:00,241.25,241.67,241.25,241.66,116633.0,237.663,238.0767,237.663,238.0669,116633.0
2023-07-18 14:30:00,241.66,241.74,241.21,241.38,186671.0,238.0669,238.1457,237.6235,237.791,186671.0
2023-07-18 15:00:00,241.38,241.38,240.61,240.68,299840.0,237.791,237.791,237.0325,237.1014,299840.0
2023-07-18 15:30:00,240.66,241.11,240.26,240.88,833606.0,237.0817,237.525,236.6877,237.2985,833606.0
2023-07-19 09:30:00,241.25,242.07,240.12,241.18,362178.0,237.663,238.4708,236.5498,237.594,362178.0
2023-07-19 10:00:00,241.18,242.37,241.06,242.09,214685.0,237.594,238.7663,237.4758,238.4905,214685.0
2023-07-19 10:30:00,242.09,242.27,241.44,241.86,160864.0,238.4905,238.6678,237.8501,238.2639,160864.0
2023-07-19 11:00:00,241.89,242.55,241.64,242.0,188077.0,238.2934,238.9436,238.0472,238.4018,188077.0
2023-07-19 11:30:00,241.99,242.2,241.65,242.03,156344.0,238.392,238.5988,238.057,238.4314,156344.0
2023-07-19 12:00:00,242.03,242.14,241.16,241.2,137186.0,238.4314,238.5397,237.5743,237.6137,137186.0
2023-07-19 12:30:00,241.18,241.26,240.86,241.21,105408.0,237.594,237.6728,237.2788,237.6235,105408.0
2023-07-19 13:00:00,241.22,241.54,241.02,241.51,110011.0,237.6334,237.9486,237.4364,237.9191,110011.0
2023-07-19 13:30:00,241.51,241.65,241.32,241.46,133290.0,237.9191,238.057,237.7319,237.8698,133290.0
2023-07-19 14:00:00,241.47,241.61,241.14,241.56,155231.0,237.8797,238.0176,237.5546,237.9683,155231.0
2023-07-19 14:30:00,241.53,241.92,241.53,241.92,126118.0,237.9388,238.323,237.9388,238.323,126118.0
2023-07-19 15:00:00,241.91,242.59,241.83,242.49,174192.0,238.3131,238.983,238.2343,238.8845,174192.0
2023-07-19 15:30:00,242.48,242.48,241.39,241.4,488479.0,238.8747,238.8747,237.8009,237.8107,488479.0
2023-07-20 09:30:00,241.16,241.61,240.54,240.59,263674.0,237.5743,238.0176,236.9635,237.0128,263674.0
2023-07-20 10:00:00,240.54,240.87,239.07,239.39,318927.0,236.9635,237.2886,235.5154,235.8306,318927.0
2023-07-20 10:30:00,239.45,240.46,239.24,240.4,226396.0,235.8897,236.8847,235.6828,236.8256,226396.0
2023-07-20 11:00:00,240.39,241.04,239.65,240.15,223304.0,236.8157,237.4561,236.0867,236.5793,223304.0
2023-07-20 11:30:00,240.14,240.87,240.04,240.76,172188.0,236.5695,237.2886,236.4709,237.1802,172188.0
2023-07-20 12:00:00,240.78,241.46,240.61,241.17,133796.0,237.1999,237.8698,237.0325,237.5841,133796.0
2023-07-20 12:30:00,241.16,241.18,240.54,240.75,112481.0,237.5743,237.594,236.9635,237.1704,112481.0
2023-07-20 13:00:00,240.75,240.86,240.52,240.66,115548.0,237.1704,237.2788,236.9438,237.0817,115548.0
2023-07-20 13:30:00,240.63,240.85,240.32,240.34,78725.0,237.0522,237.2689,236.7468,236.7665,78725.0
2023-07-20 14:00:00,240.31,240.52,239.96,240.01,118734.0,236.7369,236.9438,236.3921,236.4414,118734.0
2023-07-20 14:30:00,240.02,240.43,240.02,240.1,127564.0,236.4512,236.8551,236.4512,236.5301,127564.0
2023-07-20 15:00:00,240.12,240.29,239.51,239.6,146996.0,236.5498,236.7172,235.9488,236.0375,146996.0
2023-07-20 15:30:00,239.61,239.81,239.2,239.59,523002.0,236.0473,236.2444,235.6434,236.0276,523002.0
2023-07-21 09:30:00,239.74,240.35,239.12,239.28,406168.0,236.1754,236.7763,235.5646,235.7222,406168.0
2023-07-21 10:00:00,239.29,240.31,238.73,239.55,326342.0,235.7321,236.7369,235.1804,235.9882,326342.0
2023-07-21 10:30:00,239.51,240.22,239.44,239.72,104023.0,235.9488,236.6483,235.8799,236.1557,104023.0
2023-07-21 11:00:00,239.71,240.3,239.47,239.86,181055.0,236.1459,236.7271,235.9094,236.2936,181055.0
2023-07-21 11:30:00,239.89,240.0,239.66,239.89,133214.0,236.3232,236.4315,236.0966,236.3232,133214.0
2023-07-21 12:00:00,239.89,239.92,239.42,239.53,84674.0,236.3232,236.3527,235.8602,235.9685,84674.0
2023-07-21 12:30:00,239.56,239.75,239.39,239.74,111865.0,235.9981,236.1853,235.8306,236.1754,111865.0
2023-07-21 13:00:00,239.73,240.28,239.63,240.18,122133.0,236.1656,236.7074,236.067,236.6089,122133.0
2023-07-21 13:30:00,240.18,240.3,239.94,240.11,107425.0,236.6089,236.7271,236.3724,236.5399,107425.0
2023-07-21 14:00:00,240.11,240.14,239.43,239.64,144656.0,236.5399,236.5695,235.87,236.0769,144656.0
2023-07-21 14:30:00,239.64,240.15,239.54,239.96,110384.0,236.0769,236.5793,235.9784,236.3921,110384.0
2023-07-21 15:00:00,239.95,239.95,239.43,239.56,122695.0,236.3823,236.3823,235.87,235.9981,122695.0
2023-07-21 15:30:00,239.58,239.6,239.03,239.24,411864.0,236.0178,236.0375,235.476,235.6828,411864.0
2023-07-24 09:30:00,239.68,239.8,238.19,238.95,429285.0,236.1163,236.2345,234.6485,235.3972,429285.0
2023-07-24 10:00:00,238.98,240.91,238.98,240.83,193117.0,235.4267,237.328,235.4267,237.2492,193117.0
2023-07-24 10:30:00,240.87,241.26,240.64,241.21,255957.0,237.2886,237.6728,237.062,237.6235,255957.0
2023-07-24 11:00:00,241.22,241.28,240.09,240.13,134609.0,237.6334,237.6925,236.5202,236.5596,134609.0
2023-07-24 11:30:00,240.13,240.13,239.49,239.87,106039.0,236.5596,236.5596,235.9291,236.3035,106039.0
2023-07-24 12:00:00,239.85,240.33,239.71,240.22,105100.0,236.2838,236.7566,236.1459,236.6483,105100.0
2023-07-24 12:30:00,240.28,240.28,239.63,239.83,77929.0,236.7074,236.7074,236.067,236.2641,77929.0
2023-07-24 13:00:00,239.86,240.06,239.59,240.04,104972.0,236.2936,236.4906,236.0276,236.4709,104972.0
2023-07-24 13:30:00,240.06,240.39,239.9,240.32,83122.0,236.4906,236.8157,236.333,236.7468,83122.0
2023-07-24 14:00:00,240.34,240.39,240.03,240.3,76038.0,236.7665,236.8157,236.4611,236.7271,76038.0
2023-07-24 14:30:00,240.29,240.3,239.76,240.23,97819.0,236.7172,236.7271,236.1951,236.6581,97819.0
2023-07-24 15:00:00,240.24,240.62,240.2,240.47,132953.0,236.668,237.0423,236.6286,236.8946,132953.0
2023-07-24 15:30:00,240.47,241.09,240.41,240.81,381341.0,236.8946,237.5053,236.8354,237.2295,381341.0
2023-07-25 09:30:00,240.02,240.8,239.06,239.58,313059.0,236.4512,237.2196,235.5055,236.0178,313059.0
2023-07-25 10:00:00,239.66,239.84,239.3,239.37,174590.0,236.0966,236.2739,235.7419,235.8109,174590.0
2023-07-25 10:30:00,239.36,239.58,238.95,239.51,170971.0,235.8011,236.0178,235.3972,235.9488,170971.0
2023-07-25 11:00:00,239.48,240.32,239.42,240.25,138989.0,235.9193,236.7468,235.8602,236.6778,138989.0
2023-07-25 11:30:00,240.25,240.35,239.89,239.97,211808.0,236.6778,236.7763,236.3232,236.402,211808.0
2023-07-25 12:00:00,239.98,240.1,239.71,239.88,109597.0,236.4118,236.5301,236.1459,236.3133,109597.0
2023-07-25 12:30:00,239.88,240.2,239.77,240.07,126894.0,236.3133,236.6286,236.205,236.5005,126894.0
2023-07-25 13:00:00,240.08,240.17,239.77,239.84,106361.0,236.5103,236.599,236.205,236.2739,106361.0
2023-07-25 13:30:00,239.84,240.17,239.65,239.9,147437.0,236.2739,236.599,236.0867,236.333,147437.0
2023-07-25 14:00:00,239.88,239.99,239.63,239.74,125477.0,236.3133,236.4217,236.067,236.1754,125477.0
2023-07-25 14:30:00,239.76,240.03,239.27,239.27,189945.0,236.1951,236.4611,235.7124,235.7124,189945.0
2023-07-25 15:00:00,239.3,239.71,239.27,239.63,231320.0,235.7419,236.1459,235.7124,236.067,231320.0
2023-07-25 15:30:00,239.61,239.68,238.56,238.82,677003.0,236.0473,236.1163,235.0129,235.2691,677003.0
2023-07-26 09:30:00,231.28,238.85,227.68,236.87,1253999.0,227.8412,235.2986,224.2947,233.3481,1253999.0
2023-07-26 10:00:00,236.84,237.68,235.72,236.7,345762.0,233.3185,234.146,232.2152,233.1806,345762.0
2023-07-26 10:30:00,236.76,237.22,236.0,236.01,236480.0,233.2397,233.6929,232.491,232.5009,236480.0
2023-07-26 11:00:00,236.0,236.45,235.2,236.34,253742.0,232.491,232.9343,231.7029,232.826,253742.0
2023-07-26 11:30:00,236.28,236.33,234.96,235.41,200855.0,232.7669,232.8161,231.4665,231.9098,200855.0
2023-07-26 12:00:00,235.42,235.92,235.31,235.65,179008.0,231.9196,232.4122,231.8113,232.1462,179008.0
2023-07-26 12:30:00,235.65,235.73,234.99,235.3,294898.0,232.1462,232.225,231.496,231.8014,294898.0
2023-07-26 13:00:00,235.27,235.94,234.98,235.9,191938.0,231.7719,232.4319,231.4862,232.3925,191938.0
2023-07-26 13:30:00,235.86,235.86,235.34,235.67,123112.0,232.3531,232.3531,231.8408,232.1659,123112.0
2023-07-26 14:00:00,235.7,236.84,235.51,236.48,124287.0,232.1955,233.3185,232.0083,232.9639,124287.0
2023-07-26 14:30:00,236.52,237.71,236.21,237.03,174203.0,233.0033,234.1756,232.6979,233.5057,174203.0
2023-07-26 15:00:00,237.06,237.28,235.85,236.32,263397.0,233.5353,233.752,232.3432,232.8063,263397.0
2023-07-26 15:30:00,236.32,237.2,235.96,237.15,801465.0,232.8063,233.6732,232.4516,233.6239,801465.0
2023-07-27 09:30:00,237.42,238.66,236.51,237.65,576438.0,233.8899,235.1115,232.9934,234.1165,576438.0
2023-07-27 10:00:00,237.63,237.63,236.02,236.1,335474.0,234.0968,234.0968,232.5107,232.5895,335474.0
2023-07-27 10:30:00,236.12,237.03,234.93,234.97,295427.0,232.6092,233.5057,231.4369,231.4763,295427.0
2023-07-27 11:00:00,235.0,235.34,234.37,234.81,266249.0,231.5059,231.8408,230.8852,231.3187,266249.0
2023-07-27 11:30:00,234.82,235.29,233.77,233.87,269580.0,231.3286,231.7916,230.2942,230.3927,269580.0
2023-07-27 12:00:00,233.88,234.36,233.46,234.36,234713.0,230.4025,230.8754,229.9888,230.8754,234713.0
2023-07-27 12:30:00,234.33,234.56,234.09,234.29,139535.0,230.8458,231.0724,230.6094,230.8064,139535.0
2023-07-27 13:00:00,234.35,234.46,233.9,234.13,168005.0,230.8655,230.9739,230.4222,230.6488,168005.0
2023-07-27 13:30:00,234.13,234.4,233.62,234.35,179656.0,230.6488,230.9148,230.1464,230.8655,179656.0
2023-07-27 14:00:00,234.27,234.27,233.23,233.41,197638.0,230.7867,230.7867,229.7622,229.9395,197638.0
2023-07-27 14:30:00,233.39,233.75,232.96,233.57,228787.0,229.9198,230.2745,229.4962,230.0971,228787.0
2023-07-27 15:00:00,233.53,233.65,233.04,233.52,177905.0,230.0577,230.176,229.575,230.0479,177905.0
2023-07-27 15:30:00,233.5,234.59,233.49,234.54,632194.0,230.0282,231.102,230.0183,231.0527,632194.0
2023-07-28 09:30:00,234.58,235.31,234.11,234.61,452048.0,231.0921,231.8113,230.6291,231.1217,452048.0
2023-07-28 10:00:00,234.61,235.76,234.6,235.23,331469.0,231.1217,232.2546,231.1118,231.7325,331469.0
2023-07-28 10:30:00,235.23,235.5,234.83,235.5,283130.0,231.7325,231.9984,231.3384,231.9984,283130.0
2023-07-28 11:00:00,235.53,235.88,234.93,235.64,171093.0,232.028,232.3728,231.4369,232.1364,171093.0
2023-07-28 11:30:00,235.63,235.81,235.21,235.42,140934.0,232.1265,232.3038,231.7128,231.9196,140934.0
2023-07-28 12:00:00,235.4,235.54,234.76,235.52,146773.0,231.8999,232.0379,231.2695,232.0182,146773.0
2023-07-28 12:30:00,235.54,235.69,235.31,235.42,151364.0,232.0379,232.1856,231.8113,231.9196,151364.0
2023-07-28 13:00:00,235.41,235.41,234.47,234.5,171236.0,231.9098,231.9098,230.9838,231.0133,171236.0
2023-07-28 13:30:00,234.5,234.64,233.71,234.25,221903.0,231.0133,231.1512,230.2351,230.767,221903.0
2023-07-28 14:00:00,234.25,234.62,234.23,234.43,149040.0,230.767,231.1315,230.7473,230.9444,149040.0
2023-07-28 14:30:00,234.41,234.76,233.96,234.65,131941.0,230.9247,231.2695,230.4813,231.1611,131941.0
2023-07-28 15:00:00,234.66,235.36,234.57,235.25,215555.0,231.1709,231.8605,231.0823,231.7522,215555.0
2023-07-28 15:30:00,235.27,235.75,234.79,235.67,568241.0,231.7719,232.2447,231.299,232.1659,568241.0
2023-07-31 09:30:00,236.0,238.42,236.0,237.57,482357.0,232.491,234.875,232.491,234.0377,482357.0
2023-07-31 10:00:00,237.59,237.66,236.99,237.64,162775.0,234.0574,234.1263,233.4663,234.1066,162775.0
2023-07-31 10:30:00,237.64,237.97,237.35,237.63,135983.0,234.1066,234.4317,233.8209,234.0968,135983.0
2023-07-31 11:00:00,237.72,237.94,237.24,237.64,143593.0,234.1854,234.4022,233.7126,234.1066,143593.0
2023-07-31 11:30:00,237.56,237.66,237.16,237.16,97192.0,234.0278,234.1263,233.6338,233.6338,97192.0
2023-07-31 12:00:00,237.17,237.44,237.06,237.39,91047.0,233.6436,233.9096,233.5353,233.8603,91047.0
2023-07-31 12:30:00,237.39,237.45,237.08,237.3,73166.0,233.8603,233.9195,233.555,233.7717,73166.0
2023-07-31 13:00:00,237.29,237.94,237.23,237.85,106739.0,233.7618,234.4022,233.7027,234.3135,106739.0
2023-07-31 13:30:00,237.86,238.07,237.71,237.77,96061.0,234.3234,234.5302,234.1756,234.2347,96061.0
2023-07-31 14:00:00,237.79,237.85,237.2,237.35,100941.0,234.2544,234.3135,233.6732,233.8209,100941.0
2023-07-31 14:30:00,237.34,237.43,237.21,237.4,112485.0,233.8111,233.8998,233.683,233.8702,112485.0
2023-07-31 15:00:00,237.4,237.44,237.03,237.12,165850.0,233.8702,233.9096,233.5057,233.5944,165850.0
2023-07-31 15:30:00,237.13,237.8,236.74,237.79,517358.0,233.6042,234.2642,233.22,234.2544,517358.0
2023-08-01 09:30:00,237.14,239.43,237.0,238.89,404291.0,233.6141,235.87,233.4761,235.338,404291.0
2023-08-01 10:00:00,238.83,239.28,238.64,239.0,194108.0,235.2789,235.7222,235.0918,235.4464,194108.0
2023-08-01 10:30:00,239.0,239.64,238.94,239.13,155780.0,235.4464,236.0769,235.3873,235.5745,155780.0
2023-08-01 11:00:00,239.13,239.16,238.3,238.65,137625.0,235.5745,235.604,234.7568,235.1016,137625.0
2023-08-01 11:30:00,238.63,238.73,238.22,238.54,153757.0,235.0819,235.1804,234.678,234.9932,153757.0
2023-08-01 12:00:00,238.55,239.29,238.54,238.83,124024.0,235.0031,235.7321,234.9932,235.2789,124024.0
2023-08-01 12:30:00,238.79,238.87,238.53,238.78,84021.0,235.2395,235.3183,234.9834,235.2297,84021.0
2023-08-01 13:00:00,238.78,238.97,238.62,238.9,117793.0,235.2297,235.4169,235.0721,235.3479,117793.0
2023-08-01 13:30:00,238.91,238.93,238.71,238.92,92841.0,235.3577,235.3774,235.1607,235.3676,92841.0
2023-08-01 14:00:00,238.93,239.83,238.89,239.64,159478.0,235.3774,236.2641,235.338,236.0769,159478.0
2023-08-01 14:30:00,239.65,240.28,239.48,240.26,177681.0,236.0867,236.7074,235.9193,236.6877,177681.0
2023-08-01 15:00:00,240.27,240.73,240.0,240.67,232776.0,236.6975,237.1507,236.4315,237.0916,232776.0
2023-08-01 15:30:00,240.67,240.68,239.62,239.8,494730.0,237.0916,237.1014,236.0572,236.2345,494730.0
2023-08-02 09:30:00,238.63,238.79,237.39,237.76,327503.0,235.0819,235.2395,233.8603,234.2248,327503.0
2023-08-02 10:00:00,237.68,238.2,237.3,237.97,213078.0,234.146,234.6583,233.7717,234.4317,213078.0
2023-08-02 10:30:00,238.0,238.14,236.79,237.17,260333.0,234.4613,234.5992,233.2693,233.6436,260333.0
2023-08-02 11:00:00,237.19,237.59,237.07,237.21,227932.0,233.6633,234.0574,233.5451,233.683,227932.0
2023-08-02 11:30:00,237.21,237.68,237.19,237.46,178028.0,233.683,234.146,233.6633,233.9293,178028.0
2023-08-02 12:00:00,237.46,237.94,237.11,237.9,150960.0,233.9293,234.4022,233.5845,234.3628,150960.0
2023-08-02 12:30:00,237.9,238.11,237.59,237.68,146163.0,234.3628,234.5696,234.0574,234.146,146163.0
2023-08-02 13:00:00,237.7,238.1,237.67,237.9,121168.0,234.1657,234.5598,234.1362,234.3628,121168.0
2023-08-02 13:30:00,237.91,238.17,237.87,237.9,129223.0,234.3726,234.6287,234.3332,234.3628,129223.0
2023-08-02 14:00:00,237.9,238.4,237.79,238.36,123247.0,234.3628,234.8553,234.2544,234.8159,123247.0
2023-08-02 14:30:00,238.3,238.39,237.87,238.08,159672.0,234.7568,234.8455,234.3332,234.5401,159672.0
2023-08-02 15:00:00,238.02,238.04,237.38,237.38,220918.0,234.481,234.5007,233.8505,233.8505,220918.0
2023-08-02 15:30:00,237.4,237.96,237.23,237.6,550111.0,233.8702,234.4219,233.7027,234.0672,550111.0
2023-08-03 09:30:00,236.0,237.52,235.24,236.95,372742.0,232.491,233.9884,231.7423,233.4269,372742.0
2023-08-03 10:00:00,237.03,238.18,236.92,237.05,219642.0,233.5057,234.6386,233.3973,233.5254,219642.0
2023-08-03 10:30:00,237.06,237.41,236.15,236.45,246777.0,233.5353,233.88,232.6388,232.9343,246777.0
2023-08-03 11:00:00,236.43,236.73,235.97,235.97,242809.0,232.9146,233.2102,232.4615,232.4615,242809.0
2023-08-03 11:30:00,235.99,237.1,235.96,236.84,134509.0,232.4812,233.5747,232.4516,233.3185,134509.0
2023-08-03 12:00:00,236.82,237.05,236.55,236.94,89663.0,233.2988,233.5254,233.0328,233.417,89663.0
2023-08-03 12:30:00,236.97,238.21,236.87,238.01,261667.0,233.4466,234.6682,233.3481,234.4711,261667.0
2023-08-03 13:00:00,238.01,238.23,237.92,237.99,167467.0,234.4711,234.6879,234.3825,234.4514,167467.0
2023-08-03 13:30:00,237.99,238.26,237.84,238.12,170805.0,234.4514,234.7174,234.3037,234.5795,170805.0
2023-08-03 14:00:00,238.1,238.46,237.98,238.4,169668.0,234.5598,234.9144,234.4416,234.8553,169668.0
2023-08-03 14:30:00,238.42,238.97,238.36,238.69,122915.0,234.875,235.4169,234.8159,235.141,122915.0
2023-08-03 15:00:00,238.69,238.7,238.21,238.51,146773.0,235.141,235.1509,234.6682,234.9637,146773.0
2023-08-03 15:30:00,238.52,239.05,238.51,238.96,690281.0,234.9735,235.4957,234.9637,235.407,690281.0
2023-08-04 09:30:00,238.0,238.99,237.84,238.92,371864.0,234.4613,235.4366,234.3037,235.3676,371864.0
2023-08-04 10:00:00,238.92,238.92,238.1,238.79,305526.0,235.3676,235.3676,234.5598,235.2395,305526.0
2023-08-04 10:30:00,238.79,239.96,238.79,239.86,159977.0,235.2395,236.3921,235.2395,236.2936,159977.0
2023-08-04 11:00:00,239.89,240.75,239.66,240.72,96633.0,236.3232,237.1704,236.0966,237.1408,96633.0
2023-08-04 11:30:00,240.73,241.22,240.7,241.2,140707.0,237.1507,237.6334,237.1211,237.6137,140707.0
2023-08-04 12:00:00,241.2,241.54,240.99,241.52,117100.0,237.6137,237.9486,237.4068,237.9289,117100.0
2023-08-04 12:30:00,241.56,241.89,241.32,241.86,123320.0,237.9683,238.2934,237.7319,238.2639,123320.0
2023-08-04 13:00:00,241.86,241.91,241.28,241.33,118735.0,238.2639,238.3131,237.6925,237.7418,118735.0
2023-08-04 13:30:00,241.31,241.88,241.31,241.73,207851.0,237.7221,238.2836,237.7221,238.1358,207851.0
2023-08-04 14:00:00,241.65,241.65,239.96,240.0,221349.0,238.057,238.057,236.3921,236.4315,221349.0
2023-08-04 14:30:00,239.97,240.09,239.55,239.71,217818.0,236.402,236.5202,235.9882,236.1459,217818.0
2023-08-04 15:00:00,239.72,240.12,239.49,239.68,241977.0,236.1557,236.5498,235.9291,236.1163,241977.0
2023-08-04 15:30:00,239.72,239.78,238.77,239.13,603776.0,236.1557,236.2148,235.2198,235.5745,603776.0
2023-08-07 09:30:00,239.22,240.55,239.15,240.51,325463.0,235.6631,236.9734,235.5942,236.934,325463.0
2023-08-07 10:00:00,240.53,240.9,239.95,240.75,151810.0,236.9537,237.3182,236.3823,237.1704,151810.0
2023-08-07 10:30:00,240.76,241.05,240.58,240.87,141937.0,237.1802,237.4659,237.0029,237.2886,141937.0
2023-08-07 11:00:00,240.86,241.36,240.8,241.06,111916.0,237.2788,237.7713,237.2196,237.4758,111916.0
2023-08-07 11:30:00,241.06,241.6,240.93,241.59,143451.0,237.4758,238.0077,237.3477,237.9979,143451.0
2023-08-07 12:00:00,241.59,241.85,241.15,241.24,117062.0,237.9979,238.254,237.5644,237.6531,117062.0
2023-08-07 12:30:00,241.27,241.56,241.16,241.51,73893.0,237.6827,237.9683,237.5743,237.9191,73893.0
2023-08-07 13:00:00,241.52,241.65,241.32,241.49,109320.0,237.9289,238.057,237.7319,237.8994,109320.0
2023-08-07 13:30:00,241.49,241.93,241.41,241.92,92370.0,237.8994,238.3328,237.8206,238.323,92370.0
2023-08-07 14:00:00,241.93,242.18,241.44,241.58,109970.0,238.3328,238.5791,237.8501,237.988,109970.0
2023-08-07 14:30:00,241.6,242.04,241.6,241.94,76528.0,238.0077,238.4412,238.0077,238.3427,76528.0
2023-08-07 15:00:00,241.95,242.08,241.55,241.55,128793.0,238.3525,238.4806,237.9585,237.9585,128793.0
2023-08-07 15:30:00,241.56,241.68,240.68,241.53,571095.0,237.9683,238.0866,237.1014,237.9388,571095.0
2023-08-08 09:30:00,240.42,241.36,238.6,238.81,317567.0,236.8453,237.7713,235.0524,235.2592,317567.0
2023-08-08 10:00:00,238.81,239.27,238.02,238.48,221068.0,235.2592,235.7124,234.481,234.9341,221068.0
2023-08-08 10:30:00,238.47,239.14,238.27,238.31,172497.0,234.9243,235.5843,234.7273,234.7667,172497.0
2023-08-08 11:00:00,238.3,238.69,238.13,238.56,179976.0,234.7568,235.141,234.5893,235.0129,179976.0
2023-08-08 11:30:00,238.53,238.61,238.03,238.1,134302.0,234.9834,235.0622,234.4908,234.5598,134302.0
2023-08-08 12:00:00,238.08,238.27,237.83,238.02,128851.0,234.5401,234.7273,234.2938,234.481,128851.0
2023-08-08 12:30:00,238.02,238.14,237.52,237.72,121099.0,234.481,234.5992,233.9884,234.1854,121099.0
2023-08-08 13:00:00,237.73,238.07,237.39,237.49,137936.0,234.1953,234.5302,233.8603,233.9589,137936.0
2023-08-08 13:30:00,237.49,237.93,237.45,237.82,102885.0,233.9589,234.3923,233.9195,234.284,102885.0
2023-08-08 14:00:00,237.84,238.21,237.52,238.2,107120.0,234.3037,234.6682,233.9884,234.6583,107120.0
2023-08-08 14:30:00,238.2,238.69,238.12,238.59,135030.0,234.6583,235.141,234.5795,235.0425,135030.0
2023-08-08 15:00:00,238.61,238.95,238.48,238.84,169282.0,235.0622,235.3972,234.9341,235.2888,169282.0
2023-08-08 15:30:00,238.86,239.46,238.61,239.23,445596.0,235.3085,235.8996,235.0622,235.673,445596.0
2023-08-09 09:30:00,240.5,241.55,240.14,241.05,325487.0,236.9241,237.9585,236.5695,237.4659,325487.0
2023-08-09 10:00:00,241.12,241.55,240.53,240.96,156245.0,237.5349,237.9585,236.9537,237.3773,156245.0
2023-08-09 10:30:00,240.92,241.47,240.7,240.88,105523.0,237.3379,237.8797,237.1211,237.2985,105523.0
2023-08-09 11:00:00,240.89,241.19,239.95,240.0,107806.0,237.3083,237.6038,236.3823,236.4315,107806.0
2023-08-09 11:30:00,239.98,240.25,239.49,239.62,107769.0,236.4118,236.6778,235.9291,236.0572,107769.0
2023-08-09 12:00:00,239.62,240.24,239.59,240.17,114090.0,236.0572,236.668,236.0276,236.599,114090.0
2023-08-09 12:30:00,240.16,240.74,240.16,240.6,80781.0,236.5892,237.1605,236.5892,237.0226,80781.0
2023-08-09 13:00:00,240.61,241.06,240.53,240.65,88361.0,237.0325,237.4758,236.9537,237.0719,88361.0
2023-08-09 13:30:00,240.66,241.24,240.65,241.19,102822.0,237.0817,237.6531,237.0719,237.6038,102822.0
2023-08-09 14:00:00,241.2,241.6,241.15,241.52,106255.0,237.6137,238.0077,237.5644,237.9289,106255.0
2023-08-09 14:30:00,241.52,241.97,241.34,241.5,143888.0,237.9289,238.3722,237.7516,237.9092,143888.0
2023-08-09 15:00:00,241.52,241.54,241.17,241.49,138176.0,237.9289,237.9486,237.5841,237.8994,138176.0
2023-08-09 15:30:00,241.48,241.53,239.74,239.78,451714.0,237.8895,237.9388,236.1754,236.2148,451714.0
2023-08-10 09:30:00,240.62,243.48,240.57,243.35,297487.0,237.4865,240.3092,237.4371,240.1809,297487.0
2023-08-10 10:00:00,243.37,243.95,243.3,243.73,198693.0,240.2007,240.7731,240.1316,240.556,198693.0
2023-08-10 10:30:00,243.73,243.93,242.83,243.68,161256.0,240.556,240.7534,239.6677,240.5066,161256.0
2023-08-10 11:00:00,243.72,243.73,242.41,242.64,273052.0,240.5461,240.556,239.2532,239.4802,273052.0
2023-08-10 11:30:00,242.62,242.95,241.71,242.17,189372.0,239.4604,239.7861,238.5623,239.0163,189372.0
2023-08-10 12:00:00,242.18,242.18,240.95,241.34,133063.0,239.0262,239.0262,237.8122,238.1971,133063.0
2023-08-10 12:30:00,241.34,241.79,240.84,241.0,100423.0,238.1971,238.6412,237.7036,237.8615,100423.0
2023-08-10 13:00:00,241.03,241.75,240.98,241.26,96474.0,237.8911,238.6018,237.8418,238.1181,96474.0
2023-08-10 13:30:00,241.22,241.55,240.64,240.73,93474.0,238.0787,238.4044,237.5062,237.595,93474.0
2023-08-10 14:00:00,240.75,241.71,240.73,241.4,97537.0,237.6148,238.5623,237.595,238.2563,97537.0
2023-08-10 14:30:00,241.41,241.9,240.84,241.87,116318.0,238.2662,238.7498,237.7036,238.7202,116318.0
2023-08-10 15:00:00,241.88,241.88,240.93,241.04,109713.0,238.7301,238.7301,237.7924,237.901,109713.0
2023-08-10 15:30:00,241.02,241.02,240.09,240.21,566909.0,237.8813,237.8813,236.9634,237.0818,566909.0
2023-08-11 09:30:00,240.0,240.1,238.41,239.0,264037.0,236.8746,236.9733,235.3053,235.8876,264037.0
2023-08-11 10:00:00,239.14,239.88,238.9,239.52,171817.0,236.0258,236.7561,235.7889,236.4008,171817.0
2023-08-11 10:30:00,239.6,240.72,239.56,240.0,200462.0,236.4798,237.5852,236.4403,236.8746,200462.0
2023-08-11 11:00:00,240.02,240.3,239.77,240.04,121058.0,236.8943,237.1706,236.6475,236.914,121058.0
2023-08-11 11:30:00,240.04,240.44,239.78,240.29,104700.0,236.914,237.3088,236.6574,237.1608,104700.0
2023-08-11 12:00:00,240.31,240.52,239.77,239.94,101342.0,237.1805,237.3878,236.6475,236.8153,101342.0
2023-08-11 12:30:00,239.99,240.02,239.55,239.86,65487.0,236.8647,236.8943,236.4304,236.7364,65487.0
2023-08-11 13:00:00,239.88,240.21,239.69,240.09,119516.0,236.7561,237.0818,236.5686,236.9634,119516.0
2023-08-11 13:30:00,240.13,240.2,239.62,239.87,76206.0,237.0029,237.0719,236.4995,236.7462,76206.0
2023-08-11 14:00:00,239.88,240.38,239.81,240.3,110100.0,236.7561,237.2496,236.687,237.1706,110100.0
2023-08-11 14:30:00,240.33,240.54,240.2,240.46,88003.0,237.2003,237.4075,237.0719,237.3286,88003.0
2023-08-11 15:00:00,240.45,240.46,239.99,240.36,102782.0,237.3187,237.3286,236.8647,237.2299,102782.0
2023-08-11 15:30:00,240.34,240.59,239.81,240.08,338007.0,237.2101,237.4569,236.687,236.9535,338007.0
2023-08-14 09:30:00,240.72,241.51,240.26,241.51,408445.0,237.5852,238.3649,237.1312,238.3649,408445.0
2023-08-14 10:00:00,241.49,242.18,241.43,241.98,228184.0,238.3451,239.0262,238.2859,238.8288,228184.0
2023-08-14 10:30:00,241.99,243.12,241.93,243.0,161118.0,238.8386,239.9539,238.7794,239.8355,161118.0
2023-08-14 11:00:00,243.0,243.04,242.44,242.74,130938.0,239.8355,239.875,239.2828,239.5789,130938.0
2023-08-14 11:30:00,242.77,243.08,242.52,242.79,81988.0,239.6085,239.9144,239.3617,239.6282,81988.0
2023-08-14 12:00:00,242.8,242.88,242.55,242.87,87223.0,239.6381,239.717,239.3913,239.7072,87223.0
2023-08-14 12:30:00,242.87,243.2,242.74,243.2,125118.0,239.7072,240.0329,239.5789,240.0329,125118.0
2023-08-14 13:00:00,243.19,243.33,242.95,243.02,95881.0,240.023,240.1612,239.7861,239.8552,95881.0
2023-08-14 13:30:00,243.03,243.09,242.47,242.64,85724.0,239.8651,239.9243,239.3124,239.4802,85724.0
2023-08-14 14:00:00,242.68,242.73,242.41,242.73,85983.0,239.5197,239.569,239.2532,239.569,85983.0
2023-08-14 14:30:00,242.74,242.87,242.3,242.47,114078.0,239.5789,239.7072,239.1446,239.3124,114078.0
2023-08-14 15:00:00,242.49,242.57,242.17,242.5,124533.0,239.3321,239.4111,239.0163,239.342,124533.0
2023-08-14 15:30:00,242.48,242.96,242.36,242.96,360160.0,239.3223,239.796,239.2038,239.796,360160.0
2023-08-15 09:30:00,242.01,242.67,241.58,241.78,238310.0,238.8584,239.5098,238.434,238.6314,238310.0
2023-08-15 10:00:00,241.8,241.95,240.55,240.8,151204.0,238.6511,238.7992,237.4174,237.6641,151204.0
2023-08-15 10:30:00,240.82,241.29,240.48,240.48,172364.0,237.6839,238.1478,237.3483,237.3483,172364.0
2023-08-15 11:00:00,240.5,240.88,240.3,240.64,84332.0,237.368,237.7431,237.1706,237.5062,84332.0
2023-08-15 11:30:00,240.62,240.92,240.35,240.85,73088.0,237.4865,237.7826,237.22,237.7135,73088.0
2023-08-15 12:00:00,240.92,241.02,240.42,240.6,84861.0,237.7826,237.8813,237.2891,237.4667,84861.0
2023-08-15 12:30:00,240.59,240.64,240.14,240.42,82899.0,237.4569,237.5062,237.0127,237.2891,82899.0
2023-08-15 13:00:00,240.43,240.7,240.27,240.6,61996.0,237.299,237.5654,237.141,237.4667,61996.0
2023-08-15 13:30:00,240.57,240.67,240.28,240.53,57451.0,237.4371,237.5358,237.1509,237.3977,57451.0
2023-08-15 14:00:00,240.54,240.59,240.27,240.28,56410.0,237.4075,237.4569,237.141,237.1509,56410.0
2023-08-15 14:30:00,240.29,240.72,240.23,240.72,72909.0,237.1608,237.5852,237.1016,237.5852,72909.0
2023-08-15 15:00:00,240.74,240.79,239.84,239.94,122576.0,237.6049,237.6543,236.7166,236.8153,122576.0
2023-08-15 15:30:00,239.92,240.07,239.35,239.89,327696.0,236.7956,236.9436,236.233,236.766,327696.0
2023-08-16 09:30:00,236.53,241.07,236.01,240.47,381719.0,233.4497,237.9306,232.9365,237.3384,381719.0
2023-08-16 10:00:00,240.42,240.86,239.88,240.06,139840.0,237.2891,237.7234,236.7561,236.9338,139840.0
2023-08-16 10:30:00,240.02,240.97,239.96,240.96,73862.0,236.8943,237.8319,236.8351,237.8221,73862.0
2023-08-16 11:00:00,241.0,241.01,240.51,240.8,79003.0,237.8615,237.8714,237.3779,237.6641,79003.0
2023-08-16 11:30:00,240.88,240.96,240.0,240.13,70279.0,237.7431,237.8221,236.8746,237.0029,70279.0
2023-08-16 12:00:00,240.08,240.2,239.94,240.13,66012.0,236.9535,237.0719,236.8153,237.0029,66012.0
2023-08-16 12:30:00,240.1,240.29,239.94,239.97,79530.0,236.9733,237.1608,236.8153,236.8449,79530.0
2023-08-16 13:00:00,239.95,240.12,239.71,239.99,111994.0,236.8252,236.993,236.5883,236.8647,111994.0
2023-08-16 13:30:00,239.97,240.57,239.89,240.51,81416.0,236.8449,237.4371,236.766,237.3779,81416.0
2023-08-16 14:00:00,240.57,240.81,239.91,240.31,132382.0,237.4371,237.674,236.7857,237.1805,132382.0
2023-08-16 14:30:00,240.31,240.46,239.93,240.09,110107.0,237.1805,237.3286,236.8055,236.9634,110107.0
2023-08-16 15:00:00,240.06,240.17,239.29,239.39,113813.0,236.9338,237.0423,236.1738,236.2725,113813.0
2023-08-16 15:30:00,239.4,239.79,239.16,239.26,248945.0,236.2824,236.6673,236.0455,236.1442,248945.0
2023-08-17 09:30:00,240.0,240.38,238.45,238.97,262035.0,236.8746,237.2496,235.3447,235.858,262035.0
2023-08-17 10:00:00,238.93,239.52,238.76,239.49,118239.0,235.8185,236.4008,235.6507,236.3712,118239.0
2023-08-17 10:30:00,239.45,239.45,238.43,238.48,129464.0,236.3317,236.3317,235.325,235.3743,129464.0
2023-08-17 11:00:00,238.46,238.8,237.83,237.93,219789.0,235.3546,235.6902,234.7328,234.8315,219789.0
2023-08-17 11:30:00,237.93,238.21,237.72,237.84,132260.0,234.8315,235.1079,234.6242,234.7427,132260.0
2023-08-17 12:00:00,237.85,238.83,237.52,238.71,114345.0,234.7526,235.7198,234.4268,235.6014,114345.0
2023-08-17 12:30:00,238.7,238.8,238.27,238.64,138680.0,235.5915,235.6902,235.1671,235.5323,138680.0
2023-08-17 13:00:00,238.71,238.72,237.65,237.76,121023.0,235.6014,235.6112,234.5552,234.6637,121023.0
2023-08-17 13:30:00,237.73,238.02,237.58,237.94,96634.0,234.6341,234.9203,234.4861,234.8414,96634.0
2023-08-17 14:00:00,237.96,238.47,237.91,238.41,108674.0,234.8611,235.3645,234.8118,235.3053,108674.0
2023-08-17 14:30:00,238.4,238.4,237.05,237.09,142536.0,235.2954,235.2954,233.963,234.0024,142536.0
2023-08-17 15:00:00,237.08,237.22,236.49,237.21,162671.0,233.9926,234.1308,233.4103,234.1209,162671.0
2023-08-17 15:30:00,237.22,237.63,236.77,237.28,478909.0,234.1308,234.5354,233.6866,234.19,478909.0
2023-08-18 09:30:00,235.58,238.26,235.3,237.12,430396.0,232.5121,235.1572,232.2358,234.0321,430396.0
2023-08-18 10:00:00,237.07,237.07,236.45,236.86,219807.0,233.9827,233.9827,233.3708,233.7754,219807.0
2023-08-18 10:30:00,236.82,237.28,236.61,237.27,184504.0,233.736,234.19,233.5287,234.1801,184504.0
2023-08-18 11:00:00,237.3,238.28,237.3,237.73,155564.0,234.2097,235.177,234.2097,234.6341,155564.0
2023-08-18 11:30:00,237.74,238.26,237.39,238.26,68673.0,234.644,235.1572,234.2985,235.1572,68673.0
2023-08-18 12:00:00,238.25,238.6,238.02,238.02,83992.0,235.1473,235.4928,234.9203,234.9203,83992.0
2023-08-18 12:30:00,238.01,238.34,237.79,237.87,77899.0,234.9105,235.2362,234.6933,234.7723,77899.0
2023-08-18 13:00:00,237.85,238.0,237.25,237.6,66252.0,234.7526,234.9006,234.1604,234.5058,66252.0
2023-08-18 13:30:00,237.63,237.88,237.31,237.81,80231.0,234.5354,234.7822,234.2196,234.7131,80231.0
2023-08-18 14:00:00,237.77,238.06,237.59,237.84,67556.0,234.6736,234.9598,234.4959,234.7427,67556.0
2023-08-18 14:30:00,237.85,238.16,237.78,237.98,96539.0,234.7526,235.0585,234.6835,234.8809,96539.0
2023-08-18 15:00:00,237.97,238.29,237.74,238.25,136458.0,234.871,235.1868,234.644,235.1473,136458.0
2023-08-18 15:30:00,238.25,239.05,237.92,238.34,455361.0,235.1473,235.9369,234.8216,235.2362,455361.0
2023-08-21 09:30:00,239.38,240.38,239.16,240.27,290462.0,236.2626,237.2496,236.0455,237.141,290462.0
2023-08-21 10:00:00,240.3,240.33,239.04,239.04,225016.0,237.1706,237.2003,235.9271,235.9271,225016.0
2023-08-21 10:30:00,239.06,239.24,238.75,238.9,171149.0,235.9468,236.1245,235.6408,235.7889,171149.0
2023-08-21 11:00:00,238.89,239.07,238.42,238.48,93113.0,235.779,235.9567,235.3151,235.3743,93113.0
2023-08-21 11:30:00,238.47,238.67,237.75,238.01,114973.0,235.3645,235.5619,234.6539,234.9105,114973.0
2023-08-21 12:00:00,238.02,238.69,237.84,238.66,63683.0,234.9203,235.5816,234.7427,235.552,63683.0
2023-08-21 12:30:00,238.64,238.8,238.45,238.76,61229.0,235.5323,235.6902,235.3447,235.6507,61229.0
2023-08-21 13:00:00,238.78,238.99,238.48,238.94,62886.0,235.6704,235.8777,235.3743,235.8284,62886.0
2023-08-21 13:30:00,238.97,239.32,238.89,239.23,67287.0,235.858,236.2034,235.779,236.1146,67287.0
2023-08-21 14:00:00,239.29,239.53,239.2,239.21,112850.0,236.1738,236.4107,236.085,236.0948,112850.0
2023-08-21 14:30:00,239.23,239.93,239.15,239.72,108444.0,236.1146,236.8055,236.0356,236.5982,108444.0
2023-08-21 15:00:00,239.77,240.12,239.72,240.05,102132.0,236.6475,236.993,236.5982,236.9239,102132.0
2023-08-21 15:30:00,240.04,240.53,239.33,239.54,352818.0,236.914,237.3977,236.2133,236.4205,352818.0
2023-08-22 09:30:00,240.0,240.53,238.67,240.17,367694.0,236.8746,237.3977,235.5619,237.0423,367694.0
2023-08-22 10:00:00,240.09,240.53,239.91,240.05,144478.0,236.9634,237.3977,236.7857,236.9239,144478.0
2023-08-22 10:30:00,240.04,240.29,239.37,240.22,86429.0,236.914,237.1608,236.2528,237.0917,86429.0
2023-08-22 11:00:00,240.22,241.19,239.97,241.16,120817.0,237.0917,238.0491,236.8449,238.0194,120817.0
2023-08-22 11:30:00,241.16,241.43,240.52,240.73,178031.0,238.0194,238.2859,237.3878,237.595,178031.0
2023-08-22 12:00:00,240.71,240.84,240.27,240.81,207636.0,237.5753,237.7036,237.141,237.674,207636.0
2023-08-22 12:30:00,240.81,241.23,240.64,240.83,132293.0,237.674,238.0885,237.5062,237.6937,132293.0
2023-08-22 13:00:00,240.82,240.94,240.2,240.54,119728.0,237.6839,237.8023,237.0719,237.4075,119728.0
2023-08-22 13:30:00,240.56,240.56,240.02,240.21,134010.0,237.4273,237.4273,236.8943,237.0818,134010.0
2023-08-22 14:00:00,240.24,240.55,240.05,240.51,113646.0,237.1114,237.4174,236.9239,237.3779,113646.0
2023-08-22 14:30:00,240.54,240.79,240.16,240.38,122118.0,237.4075,237.6543,237.0325,237.2496,122118.0
2023-08-22 15:00:00,240.39,240.88,240.25,240.35,137923.0,237.2595,237.7431,237.1213,237.22,137923.0
2023-08-22 15:30:00,240.35,240.63,239.9,240.58,262870.0,237.22,237.4963,236.7759,237.447,262870.0
2023-08-23 09:30:00,241.32,242.34,240.72,241.1,396198.0,238.1774,239.1841,237.5852,237.9602,396198.0
2023-08-23 10:00:00,241.1,241.83,241.06,241.73,125561.0,237.9602,238.6807,237.9207,238.582,125561.0
2023-08-23 10:30:00,241.74,242.1,241.25,242.05,91792.0,238.5919,238.9472,238.1083,238.8979,91792.0
2023-08-23 11:00:00,242.03,242.05,241.28,241.29,108371.0,238.8781,238.8979,238.1379,238.1478,108371.0
2023-08-23 11:30:00,241.32,241.78,241.04,241.63,110066.0,238.1774,238.6314,237.901,238.4833,110066.0
2023-08-23 12:00:00,241.62,242.04,241.42,241.51,112534.0,238.4735,238.888,238.2761,238.3649,112534.0
2023-08-23 12:30:00,241.55,241.92,241.52,241.75,71734.0,238.4044,238.7695,238.3748,238.6018,71734.0
2023-08-23 13:00:00,241.76,242.39,241.73,242.35,77713.0,238.6116,239.2334,238.582,239.1939,77713.0
2023-08-23 13:30:00,242.35,242.5,242.04,242.13,110011.0,239.1939,239.342,238.888,238.9768,110011.0
2023-08-23 14:00:00,242.12,242.13,241.62,241.81,66530.0,238.9669,238.9768,238.4735,238.661,66530.0
2023-08-23 14:30:00,241.79,241.83,241.48,241.7,79824.0,238.6412,238.6807,238.3353,238.5524,79824.0
2023-08-23 15:00:00,241.69,242.26,241.55,242.26,127953.0,238.5425,239.1051,238.4044,239.1051,127953.0
2023-08-23 15:30:00,242.24,242.54,242.05,242.35,278618.0,239.0854,239.3815,238.8979,239.1939,278618.0
2023-08-24 09:30:00,242.25,243.48,242.25,243.4,410917.0,239.0953,240.3092,239.0953,240.2303,410917.0
2023-08-24 10:00:00,243.41,243.56,241.47,241.5,268670.0,240.2401,240.3882,238.3254,238.355,268670.0
2023-08-24 10:30:00,241.51,241.64,240.64,241.1,281121.0,238.3649,238.4932,237.5062,237.9602,281121.0
2023-08-24 11:00:00,241.11,241.11,240.55,240.96,101663.0,237.9701,237.9701,237.4174,237.8221,101663.0
2023-08-24 11:30:00,240.94,240.94,240.3,240.37,106818.0,237.8023,237.8023,237.1706,237.2397,106818.0
2023-08-24 12:00:00,240.39,241.11,240.39,240.84,74566.0,237.2595,237.9701,237.2595,237.7036,74566.0
2023-08-24 12:30:00,240.86,240.96,240.57,240.6,67490.0,237.7234,237.8221,237.4371,237.4667,67490.0
2023-08-24 13:00:00,240.62,240.92,240.48,240.58,70331.0,237.4865,237.7826,237.3483,237.447,70331.0
2023-08-24 13:30:00,240.59,240.79,240.17,240.32,91530.0,237.4569,237.6543,237.0423,237.1904,91530.0
2023-08-24 14:00:00,240.35,240.57,239.99,240.11,82253.0,237.22,237.4371,236.8647,236.9831,82253.0
2023-08-24 14:30:00,240.11,240.2,239.79,240.06,90971.0,236.9831,237.0719,236.6673,236.9338,90971.0
2023-08-24 15:00:00,240.06,240.52,239.92,240.4,157583.0,236.9338,237.3878,236.7956,237.2693,157583.0
2023-08-24 15:30:00,240.42,240.56,239.36,239.43,483081.0,237.2891,237.4273,236.2429,236.312,483081.0
2023-08-25 09:30:00,241.38,242.26,241.02,241.73,256274.0,238.2366,239.1051,237.8813,238.582,256274.0
2023-08-25 10:00:00,241.79,243.32,241.44,241.69,261274.0,238.6412,240.1513,238.2958,238.5425,261274.0
2023-08-25 10:30:00,241.68,241.94,240.28,240.34,189866.0,238.5327,238.7893,237.1509,237.2101,189866.0
2023-08-25 11:00:00,240.33,242.28,240.21,242.25,149479.0,237.2003,239.1249,237.0818,239.0953,149479.0
2023-08-25 11:30:00,242.21,242.74,241.87,242.06,83617.0,239.0558,239.5789,238.7202,238.9077,83617.0
2023-08-25 12:00:00,242.01,242.76,241.78,242.76,71814.0,238.8584,239.5986,238.6314,239.5986,71814.0
2023-08-25 12:30:00,242.71,242.84,242.43,242.83,58151.0,239.5493,239.6776,239.2729,239.6677,58151.0
2023-08-25 13:00:00,242.83,242.85,242.09,242.32,62790.0,239.6677,239.6874,238.9373,239.1643,62790.0
2023-08-25 13:30:00,242.29,242.6,241.85,242.6,57929.0,239.1347,239.4407,238.7005,239.4407,57929.0
2023-08-25 14:00:00,242.6,243.17,242.34,243.15,99929.0,239.4407,240.0033,239.1841,239.9835,99929.0
2023-08-25 14:30:00,243.13,243.35,242.64,243.17,114738.0,239.9638,240.1809,239.4802,240.0033,114738.0
2023-08-25 15:00:00,243.2,243.41,242.89,243.14,85372.0,240.0329,240.2401,239.7269,239.9737,85372.0
2023-08-25 15:30:00,243.17,243.37,242.44,242.6,330511.0,240.0033,240.2007,239.2828,239.4407,330511.0
2023-08-28 09:30:00,243.01,244.6,242.6,244.48,318641.0,239.8454,241.4146,239.4407,241.2962,318641.0
2023-08-28 10:00:00,244.46,245.23,244.32,245.13,248131.0,241.2765,242.0364,241.1383,241.9377,248131.0
2023-08-28 10:30:00,245.16,245.2,244.01,244.44,132382.0,241.9674,242.0068,240.8323,241.2567,132382.0
2023-08-28 11:00:00,244.48,244.48,243.64,243.76,144961.0,241.2962,241.2962,240.4672,240.5856,144961.0
2023-08-28 11:30:00,243.72,244.21,243.52,243.7,125922.0,240.5461,241.0297,240.3487,240.5264,125922.0
2023-08-28 12:00:00,243.69,243.92,243.38,243.38,99136.0,240.5165,240.7435,240.2105,240.2105,99136.0
2023-08-28 12:30:00,243.35,243.95,243.28,243.92,64430.0,240.1809,240.7731,240.1118,240.7435,64430.0
2023-08-28 13:00:00,243.92,244.34,243.92,244.02,67324.0,240.7435,241.158,240.7435,240.8422,67324.0
2023-08-28 13:30:00,244.03,244.16,243.2,243.38,73290.0,240.8521,240.9804,240.0329,240.2105,73290.0
2023-08-28 14:00:00,243.39,243.62,243.35,243.42,89132.0,240.2204,240.4474,240.1809,240.25,89132.0
2023-08-28 14:30:00,243.42,243.78,243.39,243.78,56106.0,240.25,240.6053,240.2204,240.6053,56106.0
2023-08-28 15:00:00,243.81,244.07,243.47,243.63,106036.0,240.6349,240.8916,240.2994,240.4573,106036.0
2023-08-28 15:30:00,243.62,244.4,243.36,243.81,351765.0,240.4474,241.2173,240.1908,240.6349,351765.0
2023-08-29 09:30:00,243.5,244.5,243.4,244.34,262553.0,240.329,241.316,240.2303,241.158,262553.0
2023-08-29 10:00:00,244.34,244.8,243.9,244.26,260028.0,241.158,241.612,240.7238,241.0791,260028.0
2023-08-29 10:30:00,244.29,244.66,243.49,243.83,182326.0,241.1087,241.4739,240.3191,240.6547,182326.0
2023-08-29 11:00:00,243.82,244.13,243.48,244.13,138257.0,240.6448,240.9508,240.3092,240.9508,138257.0
2023-08-29 11:30:00,244.17,244.8,244.16,244.74,144675.0,240.9902,241.612,240.9804,241.5528,144675.0
2023-08-29 12:00:00,244.73,244.92,244.64,244.88,83999.0,241.543,241.7305,241.4541,241.691,83999.0
2023-08-29 12:30:00,244.92,245.28,244.52,244.72,119433.0,241.7305,242.0858,241.3357,241.5331,119433.0
2023-08-29 13:00:00,244.71,244.9,244.57,244.75,79016.0,241.5232,241.7107,241.385,241.5627,79016.0
2023-08-29 13:30:00,244.74,244.97,244.46,244.77,100839.0,241.5528,241.7798,241.2765,241.5824,100839.0
2023-08-29 14:00:00,244.72,245.01,244.64,244.89,110136.0,241.5331,241.8193,241.4541,241.7009,110136.0
2023-08-29 14:30:00,244.88,245.5,244.87,245.25,111088.0,241.691,242.3029,241.6811,242.0562,111088.0
2023-08-29 15:00:00,245.23,245.72,245.02,245.71,137451.0,242.0364,242.5201,241.8292,242.5102,137451.0
2023-08-29 15:30:00,245.7,245.83,245.07,245.39,376196.0,242.5003,242.6286,241.8785,242.1944,376196.0
2023-08-30 09:30:00,246.42,248.07,246.12,247.91,506990.0,243.2109,244.8395,242.9149,244.6815,506990.0
2023-08-30 10:00:00,247.91,248.23,246.61,246.69,302328.0,244.6815,244.9974,243.3985,243.4774,302328.0
2023-08-30 10:30:00,246.75,247.47,246.71,247.25,163328.0,243.5366,244.2473,243.4972,244.0301,163328.0
2023-08-30 11:00:00,247.24,247.5,246.85,247.29,195326.0,244.0203,244.2769,243.6353,244.0696,195326.0
2023-08-30 11:30:00,247.29,247.54,246.96,247.2,120834.0,244.0696,244.3164,243.7439,243.9808,120834.0
2023-08-30 12:00:00,247.18,247.3,246.57,246.61,124446.0,243.961,244.0795,243.359,243.3985,124446.0
2023-08-30 12:30:00,246.61,246.84,246.34,246.59,108455.0,243.3985,243.6255,243.132,243.3787,108455.0
2023-08-30 13:00:00,246.58,246.82,246.25,246.29,131568.0,243.3689,243.6057,243.0432,243.0826,131568.0
2023-08-30 13:30:00,246.28,246.62,246.19,246.47,85736.0,243.0728,243.4083,242.9839,243.2603,85736.0
2023-08-30 14:00:00,246.47,246.49,246.12,246.27,97944.0,243.2603,243.28,242.9149,243.0629,97944.0
2023-08-30 14:30:00,246.26,246.75,246.22,246.73,105502.0,243.053,243.5366,243.0136,243.5169,105502.0
2023-08-30 15:00:00,246.75,246.9,246.52,246.58,148707.0,243.5366,243.6847,243.3096,243.3689,148707.0
2023-08-30 15:30:00,246.59,246.66,246.05,246.27,427183.0,243.3787,243.4478,242.8458,243.0629,427183.0
2023-08-31 09:30:00,245.59,247.27,245.59,246.93,423846.0,242.3918,244.0499,242.3918,243.7143,423846.0
2023-08-31 10:00:00,246.93,247.45,246.8,247.45,200268.0,243.7143,244.2275,243.586,244.2275,200268.0
2023-08-31 10:30:00,247.47,248.02,247.42,247.68,218908.0,244.2473,244.7901,244.1979,244.4545,218908.0
2023-08-31 11:00:00,247.66,247.66,246.9,247.12,129506.0,244.4348,244.4348,243.6847,243.9018,129506.0
2023-08-31 11:30:00,247.09,247.09,246.68,246.78,101826.0,243.8722,243.8722,243.4676,243.5663,101826.0
2023-08-31 12:00:00,246.76,246.92,246.58,246.79,92022.0,243.5465,243.7044,243.3689,243.5761,92022.0
2023-08-31 12:30:00,246.76,246.81,246.25,246.3,63464.0,243.5465,243.5959,243.0432,243.0925,63464.0
2023-08-31 13:00:00,246.27,246.64,246.18,246.6,103857.0,243.0629,243.4281,242.9741,243.3886,103857.0
2023-08-31 13:30:00,246.62,246.82,246.56,246.67,83594.0,243.4083,243.6057,243.3491,243.4577,83594.0
2023-08-31 14:00:00,246.66,247.1,246.53,246.92,94768.0,243.4478,243.8821,243.3195,243.7044,94768.0
2023-08-31 14:30:00,246.87,246.87,246.02,246.07,88613.0,243.6551,243.6551,242.8162,242.8655,88613.0
2023-08-31 15:00:00,246.07,246.16,245.59,245.74,134599.0,242.8655,242.9543,242.3918,242.5398,134599.0
2023-08-31 15:30:00,245.78,246.5,245.45,245.8,436463.0,242.5793,243.2899,242.2536,242.599,436463.0
2023-09-01 09:30:00,247.47,248.43,246.77,248.36,399510.0,244.2473,245.1948,243.5564,245.1257,399510.0
2023-09-01 10:00:00,248.4,248.87,247.87,248.63,267291.0,245.1652,245.629,244.6421,245.3922,267291.0
2023-09-01 10:30:00,248.6,248.69,247.65,247.83,236204.0,245.3626,245.4514,244.4249,244.6026,236204.0
2023-09-01 11:00:00,247.82,248.21,247.61,248.0,100805.0,244.5927,244.9776,244.3855,244.7704,100805.0
2023-09-01 11:30:00,248.05,248.09,247.61,247.71,103956.0,244.8197,244.8592,244.3855,244.4841,103956.0
2023-09-01 12:00:00,247.72,247.95,247.45,247.9,74636.0,244.494,244.721,244.2275,244.6717,74636.0
2023-09-01 12:30:00,247.92,248.03,247.51,247.82,64989.0,244.6914,244.8,244.2868,244.5927,64989.0
2023-09-01 13:00:00,247.8,248.06,247.64,247.67,67772.0,244.573,244.8296,244.4151,244.4447,67772.0
2023-09-01 13:30:00,247.66,248.01,247.62,247.94,90697.0,244.4348,244.7802,244.3953,244.7112,90697.0
2023-09-01 14:00:00,247.91,248.03,247.55,247.67,68134.0,244.6815,244.8,244.3262,244.4447,68134.0
2023-09-01 14:30:00,247.65,248.08,247.54,248.07,76664.0,244.4249,244.8493,244.3164,244.8395,76664.0
2023-09-01 15:00:00,248.08,248.3,248.04,248.27,125011.0,244.8493,245.0665,244.8099,245.0369,125011.0
2023-09-01 15:30:00,248.29,248.36,247.95,248.15,446928.0,245.0566,245.1257,244.721,244.9184,446928.0
2023-09-05 09:30:00,248.35,248.69,245.69,245.81,465547.0,245.1158,245.4514,242.4905,242.6089,465547.0
2023-09-05 10:00:00,245.8,246.54,245.77,246.24,192088.0,242.599,243.3294,242.5694,243.0333,192088.0
2023-09-05 10:30:00,246.25,246.77,245.7,246.57,157678.0,243.0432,243.5564,242.5003,243.359,157678.0
2023-09-05 11:00:00,246.58,247.05,246.53,246.78,130121.0,243.3689,243.8327,243.3195,243.5663,130121.0
2023-09-05 11:30:00,246.8,247.04,246.5,246.58,96823.0,243.586,243.8229,243.2899,243.3689,96823.0
2023-09-05 12:00:00,246.59,246.73,246.4,246.4,87351.0,243.3787,243.5169,243.1912,243.1912,87351.0
2023-09-05 12:30:00,246.39,246.6,246.13,246.13,95491.0,243.1813,243.3886,242.9247,242.9247,95491.0
2023-09-05 13:00:00,246.17,246.17,245.64,245.75,116529.0,242.9642,242.9642,242.4411,242.5497,116529.0
2023-09-05 13:30:00,245.76,246.29,245.61,246.15,76167.0,242.5595,243.0826,242.4115,242.9445,76167.0
2023-09-05 14:00:00,246.17,246.48,246.1,246.46,93460.0,242.9642,243.2702,242.8951,243.2504,93460.0
2023-09-05 14:30:00,246.48,246.66,246.25,246.62,165295.0,243.2702,243.4478,243.0432,243.4083,165295.0
2023-09-05 15:00:00,246.65,246.65,245.73,245.87,183195.0,243.438,243.438,242.5299,242.6681,183195.0
2023-09-05 15:30:00,245.87,246.11,245.2,245.33,487700.0,242.6681,242.905,242.0068,242.1351,487700.0
2023-09-06 09:30:00,245.42,245.74,244.7,245.51,279215.0,242.224,242.5398,241.5133,242.3128,279215.0
2023-09-06 10:00:00,245.49,245.93,244.97,245.44,208106.0,242.2931,242.7273,241.7798,242.2437,208106.0
2023-09-06 10:30:00,245.44,245.61,244.48,244.73,180570.0,242.2437,242.4115,241.2962,241.543,180570.0
2023-09-06 11:00:00,244.7,244.79,244.25,244.29,122740.0,241.5133,241.6022,241.0692,241.1087,122740.0
2023-09-06 11:30:00,244.29,244.87,244.21,244.74,115146.0,241.1087,241.6811,241.0297,241.5528,115146.0
2023-09-06 12:00:00,244.7,245.16,244.63,245.0,119595.0,241.5133,241.9674,241.4443,241.8094,119595.0
2023-09-06 12:30:00,244.98,245.11,244.44,244.58,108430.0,241.7897,241.918,241.2567,241.3949,108430.0
2023-09-06 13:00:00,244.58,245.2,244.46,245.08,105098.0,241.3949,242.0068,241.2765,241.8884,105098.0
2023-09-06 13:30:00,245.09,245.58,245.05,245.44,80248.0,241.8983,242.3819,241.8588,242.2437,80248.0
2023-09-06 14:00:00,245.44,245.98,245.29,245.84,103264.0,242.2437,242.7767,242.0957,242.6385,103264.0
2023-09-06 14:30:00,245.85,246.41,245.84,246.16,157108.0,242.6484,243.2011,242.6385,242.9543,157108.0
2023-09-06 15:00:00,246.17,246.66,245.81,246.56,203944.0,242.9642,243.4478,242.6089,243.3491,203944.0
2023-09-06 15:30:00,246.59,246.61,246.04,246.17,374909.0,243.3787,243.3985,242.8359,242.9642,374909.0
2023-09-07 09:30:00,245.5,246.49,245.21,245.84,254137.0,242.3029,243.28,242.0167,242.6385,254137.0
2023-09-07 10:00:00,245.87,246.34,245.11,245.25,111761.0,242.6681,243.132,241.918,242.0562,111761.0
2023-09-07 10:30:00,245.25,246.13,245.11,245.71,114544.0,242.0562,242.9247,241.918,242.5102,114544.0
2023-09-07 11:00:00,245.73,246.09,245.66,245.85,115377.0,242.5299,242.8852,242.4608,242.6484,115377.0
2023-09-07 11:30:00,245.85,246.05,245.46,245.67,72605.0,242.6484,242.8458,242.2634,242.4707,72605.0
2023-09-07 12:00:00,245.65,246.65,245.64,246.57,91105.0,242.451,243.438,242.4411,243.359,91105.0
2023-09-07 12:30:00,246.59,246.75,246.36,246.43,77145.0,243.3787,243.5366,243.1517,243.2208,77145.0
2023-09-07 13:00:00,246.41,246.87,246.32,246.79,89696.0,243.2011,243.6551,243.1122,243.5761,89696.0
2023-09-07 13:30:00,246.78,246.78,246.19,246.47,90962.0,243.5663,243.5663,242.9839,243.2603,90962.0
2023-09-07 14:00:00,246.47,246.65,246.28,246.48,112279.0,243.2603,243.438,243.0728,243.2702,112279.0
2023-09-07 14:30:00,246.44,246.85,246.42,246.73,87774.0,243.2307,243.6353,243.2109,243.5169,87774.0
2023-09-07 15:00:00,246.7,246.88,246.62,246.7,106438.0,243.4873,243.665,243.4083,243.4873,106438.0
2023-09-07 15:30:00,246.69,247.4,246.68,247.19,450757.0,243.4774,244.1782,243.4676,243.9709,450757.0
2023-09-08 09:30:00,247.79,248.08,247.25,247.51,264256.0,244.5631,244.8493,244.0301,244.2868,264256.0
2023-09-08 10:00:00,247.53,247.7,247.07,247.7,174770.0,244.3065,244.4743,243.8525,244.4743,174770.0
2023-09-08 10:30:00,247.68,248.14,247.67,247.85,138907.0,244.4545,244.9085,244.4447,244.6223,138907.0
2023-09-08 11:00:00,247.82,247.95,247.46,247.49,107136.0,244.5927,244.721,244.2374,244.267,107136.0
2023-09-08 11:30:00,247.51,247.74,247.05,247.21,92028.0,244.2868,244.5138,243.8327,243.9907,92028.0
2023-09-08 12:00:00,247.2,247.51,247.11,247.42,63668.0,243.9808,244.2868,243.892,244.1979,63668.0
2023-09-08 12:30:00,247.37,247.47,246.9,247.14,90379.0,244.1486,244.2473,243.6847,243.9216,90379.0
2023-09-08 13:00:00,247.12,247.27,246.77,247.05,71268.0,243.9018,244.0499,243.5564,243.8327,71268.0
2023-09-08 13:30:00,247.08,247.2,246.92,247.16,67708.0,243.8624,243.9808,243.7044,243.9413,67708.0
2023-09-08 14:00:00,247.2,247.51,246.86,246.92,87442.0,243.9808,244.2868,243.6452,243.7044,87442.0
2023-09-08 14:30:00,246.92,246.97,246.61,246.78,63328.0,243.7044,243.7538,243.3985,243.5663,63328.0
2023-09-08 15:00:00,246.77,246.9,246.48,246.51,99871.0,243.5564,243.6847,243.2702,243.2998,99871.0
2023-09-08 15:30:00,246.52,247.36,246.44,247.3,399316.0,243.3096,244.1387,243.2307,244.0795,399316.0
2023-09-11 09:30:00,247.33,248.36,247.21,247.61,170084.0,244.1091,245.1257,243.9907,244.3855,170084.0
2023-09-11 10:00:00,247.66,247.74,247.3,247.47,125662.0,244.4348,244.5138,244.0795,244.2473,125662.0
2023-09-11 10:30:00,247.46,247.54,246.72,246.95,132798.0,244.2374,244.3164,243.507,243.734,132798.0
2023-09-11 11:00:00,246.92,246.92,246.46,246.66,79657.0,243.7044,243.7044,243.2504,243.4478,79657.0
2023-09-11 11:30:00,246.64,246.64,246.27,246.31,48272.0,243.4281,243.4281,243.0629,243.1024,48272.0
2023-09-11 12:00:00,246.35,246.8,246.32,246.66,60175.0,243.1419,243.586,243.1122,243.4478,60175.0
2023-09-11 12:30:00,246.71,246.71,246.44,246.63,34791.0,243.4972,243.4972,243.2307,243.4182,34791.0
2023-09-11 13:00:00,246.63,246.82,246.61,246.73,57980.0,243.4182,243.6057,243.3985,243.5169,57980.0
2023-09-11 13:30:00,246.74,246.95,246.65,246.88,59438.0,243.5268,243.734,243.438,243.665,59438.0
2023-09-11 14:00:00,246.88,247.13,246.88,247.0,63637.0,243.665,243.9117,243.665,243.7834,63637.0
2023-09-11 14:30:00,246.98,247.12,246.69,246.81,104642.0,243.7637,243.9018,243.4774,243.5959,104642.0
2023-09-11 15:00:00,246.8,247.23,246.64,247.2,103982.0,243.586,244.0104,243.4281,243.9808,103982.0
2023-09-11 15:30:00,247.18,247.34,246.92,247.22,306944.0,243.961,244.119,243.7044,244.0005,306944.0
2023-09-12 09:30:00,246.94,247.0,246.01,246.48,176873.0,243.7242,243.7834,242.8063,243.2702,176873.0
2023-09-12 10:00:00,246.49,247.27,246.44,246.99,131458.0,243.28,244.0499,243.2307,243.7735,131458.0
2023-09-12 10:30:00,246.97,247.38,246.88,247.06,72147.0,243.7538,244.1584,243.665,243.8426,72147.0
2023-09-12 11:00:00,247.01,247.35,246.69,246.9,72097.0,243.7933,244.1288,243.4774,243.6847,72097.0
2023-09-12 11:30:00,246.9,247.0,246.8,246.87,76904.0,243.6847,243.7834,243.586,243.6551,76904.0
2023-09-12 12:00:00,246.88,247.21,246.83,246.94,95541.0,243.665,243.9907,243.6156,243.7242,95541.0
2023-09-12 12:30:00,246.94,247.06,246.86,247.01,60977.0,243.7242,243.8426,243.6452,243.7933,60977.0
2023-09-12 13:00:00,247.04,247.76,246.99,247.6,74091.0,243.8229,244.5335,243.7735,244.3756,74091.0
2023-09-12 13:30:00,247.61,247.68,247.19,247.32,112806.0,244.3855,244.4545,243.9709,244.0992,112806.0
2023-09-12 14:00:00,247.29,247.54,247.15,247.41,79466.0,244.0696,244.3164,243.9314,244.1881,79466.0
2023-09-12 14:30:00,247.4,247.55,246.9,246.9,112632.0,244.1782,244.3262,243.6847,243.6847,112632.0
2023-09-12 15:00:00,246.88,247.01,246.59,246.8,135500.0,243.665,243.7933,243.3787,243.586,135500.0
2023-09-12 15:30:00,246.83,247.39,246.76,247.3,391703.0,243.6156,244.1683,243.5465,244.0795,391703.0
2023-09-13 09:30:00,247.15,248.49,246.61,248.47,283259.0,243.9314,245.254,243.3985,245.2343,283259.0
2023-09-13 10:00:00,248.46,249.07,248.1,249.0,308280.0,245.2244,245.8264,244.8691,245.7573,308280.0
2023-09-13 10:30:00,249.0,249.88,248.9,249.78,275123.0,245.7573,246.6259,245.6587,246.5272,275123.0
2023-09-13 11:00:00,249.82,250.06,248.74,248.8,424610.0,246.5667,246.8035,245.5007,245.56,424610.0
2023-09-13 11:30:00,248.78,249.05,248.55,248.73,118921.0,245.5402,245.8067,245.3132,245.4909,118921.0
2023-09-13 12:00:00,248.72,249.27,248.56,249.06,112048.0,245.481,246.0238,245.3231,245.8166,112048.0
2023-09-13 12:30:00,249.08,249.12,248.5,248.65,96724.0,245.8363,245.8758,245.2639,245.4119,96724.0
2023-09-13 13:00:00,248.66,248.89,248.62,248.86,49201.0,245.4218,245.6488,245.3823,245.6192,49201.0
2023-09-13 13:30:00,248.87,249.05,248.59,248.68,74575.0,245.629,245.8067,245.3527,245.4415,74575.0
2023-09-13 14:00:00,248.68,248.73,248.3,248.39,91967.0,245.4415,245.4909,245.0665,245.1553,91967.0
2023-09-13 14:30:00,248.41,248.42,247.33,247.78,145713.0,245.175,245.1849,244.1091,244.5532,145713.0
2023-09-13 15:00:00,247.82,247.86,247.4,247.77,149291.0,244.5927,244.6322,244.1782,244.5434,149291.0
2023-09-13 15:30:00,247.78,248.01,247.57,247.86,347905.0,244.5532,244.7802,244.346,244.6322,347905.0
2023-09-14 09:30:00,245.0,245.54,238.75,241.11,2425215.0,241.8094,242.3424,235.6408,237.9701,2425215.0
2023-09-14 10:00:00,241.12,242.12,239.84,240.12,766466.0,237.98,238.9669,236.7166,236.993,766466.0
2023-09-14 10:30:00,240.15,241.39,239.33,241.16,646477.0,237.0226,238.2465,236.2133,238.0194,646477.0
2023-09-14 11:00:00,241.22,241.82,241.13,241.56,352898.0,238.0787,238.6709,237.9898,238.4142,352898.0
2023-09-14 11:30:00,241.55,242.08,241.32,241.82,260553.0,238.4044,238.9275,238.1774,238.6709,260553.0
2023-09-14 12:00:00,241.82,242.18,241.64,241.77,262163.0,238.6709,239.0262,238.4932,238.6215,262163.0
2023-09-14 12:30:00,241.75,242.03,241.62,241.71,229382.0,238.6018,238.8781,238.4735,238.5623,229382.0
2023-09-14 13:00:00,241.69,241.69,240.01,240.82,321905.0,238.5425,238.5425,236.8844,237.6839,321905.0
2023-09-14 13:30:00,240.82,241.4,240.8,241.02,218115.0,237.6839,238.2563,237.6641,237.8813,218115.0
2023-09-14 14:00:00,241.04,241.32,240.96,241.02,218186.0,237.901,238.1774,237.8221,237.8813,218186.0
2023-09-14 14:30:00,241.02,242.09,240.99,241.96,271788.0,237.8813,238.9373,237.8517,238.809,271788.0
2023-09-14 15:00:00,241.96,242.27,241.91,242.0,268336.0,238.809,239.115,238.7597,238.8485,268336.0
2023-09-14 15:30:00,242.0,242.21,241.41,241.53,889677.0,238.8485,239.0558,238.2662,238.3846,889677.0
2023-09-15 09:30:00,241.9,242.92,241.2,242.88,1941239.0,238.7498,239.7565,238.0589,239.717,1941239.0
2023-09-15 10:00:00,242.97,244.1,242.87,243.26,368024.0,239.8059,240.9212,239.7072,240.0921,368024.0
2023-09-15 10:30:00,243.32,243.33,242.58,242.58,205986.0,240.1513,240.1612,239.421,239.421,205986.0
2023-09-15 11:00:00,242.6,242.77,242.18,242.77,324541.0,239.4407,239.6085,239.0262,239.6085,324541.0
2023-09-15 11:30:00,242.78,242.81,241.84,241.96,237612.0,239.6183,239.648,238.6906,238.809,237612.0
2023-09-15 12:00:00,241.98,242.5,241.85,242.01,237390.0,238.8288,239.342,238.7005,238.8584,237390.0
2023-09-15 12:30:00,242.01,242.25,241.69,241.83,185517.0,238.8584,239.0953,238.5425,238.6807,185517.0
2023-09-15 13:00:00,241.83,241.84,240.89,240.96,205299.0,238.6807,238.6906,237.753,237.8221,205299.0
2023-09-15 13:30:00,240.93,242.15,240.75,241.85,207849.0,237.7924,238.9966,237.6148,238.7005,207849.0
2023-09-15 14:00:00,241.82,241.82,241.03,241.1,146646.0,238.6709,238.6709,237.8911,237.9602,146646.0
2023-09-15 14:30:00,241.1,241.28,241.0,241.28,176877.0,237.9602,238.1379,237.8615,238.1379,176877.0
2023-09-15 15:00:00,241.27,241.29,240.33,240.41,287394.0,238.128,238.1478,237.2003,237.2792,287394.0
2023-09-15 15:30:00,240.41,240.98,240.03,240.96,837773.0,237.2792,237.8418,236.9042,237.8221,837773.0
2023-09-18 09:30:00,240.94,243.23,240.77,242.91,321151.0,237.8023,240.0625,237.6345,239.7467,321151.0
2023-09-18 10:00:00,242.91,243.06,242.4,242.84,284569.0,239.7467,239.8947,239.2433,239.6776,284569.0
2023-09-18 10:30:00,242.85,243.49,242.81,243.42,221812.0,239.6874,240.3191,239.648,240.25,221812.0
2023-09-18 11:00:00,243.42,243.86,243.1,243.82,162299.0,240.25,240.6843,239.9342,240.6448,162299.0
2023-09-18 11:30:00,243.83,244.65,243.8,244.39,117431.0,240.6547,241.464,240.6251,241.2074,117431.0
2023-09-18 12:00:00,244.38,244.51,244.14,244.45,91615.0,241.1975,241.3258,240.9606,241.2666,91615.0
2023-09-18 12:30:00,244.49,245.05,244.49,245.0,132846.0,241.3061,241.8588,241.3061,241.8094,132846.0
2023-09-18 13:00:00,244.99,245.23,244.82,244.84,136393.0,241.7996,242.0364,241.6318,241.6515,136393.0
2023-09-18 13:30:00,244.85,245.19,244.82,245.03,139819.0,241.6614,241.997,241.6318,241.839,139819.0
2023-09-18 14:00:00,245.03,245.13,244.72,244.86,136862.0,241.839,241.9377,241.5331,241.6713,136862.0
2023-09-18 14:30:00,244.86,245.04,244.55,244.81,109557.0,241.6713,241.8489,241.3653,241.6219,109557.0
2023-09-18 15:00:00,244.81,244.85,244.57,244.74,135530.0,241.6219,241.6614,241.385,241.5528,135530.0
2023-09-18 15:30:00,244.72,244.77,244.29,244.63,476532.0,241.5331,241.5824,241.1087,241.4443,476532.0
2023-09-19 09:30:00,245.0,245.12,243.57,243.73,343549.0,241.8094,241.9279,240.3981,240.556,343549.0
2023-09-19 10:00:00,243.79,243.84,241.46,242.42,582001.0,240.6152,240.6645,238.3155,239.263,582001.0
2023-09-19 10:30:00,242.43,242.88,241.84,242.73,207487.0,239.2729,239.717,238.6906,239.569,207487.0
2023-09-19 11:00:00,242.72,243.09,242.4,242.59,99954.0,239.5591,239.9243,239.2433,239.4308,99954.0
2023-09-19 11:30:00,242.59,242.6,242.07,242.19,106584.0,239.4308,239.4407,238.9176,239.036,106584.0
2023-09-19 12:00:00,242.17,242.6,242.04,242.35,93797.0,239.0163,239.4407,238.888,239.1939,93797.0
2023-09-19 12:30:00,242.33,242.33,241.53,241.9,155356.0,239.1742,239.1742,238.3846,238.7498,155356.0
2023-09-19 13:00:00,241.89,242.65,241.82,242.47,82358.0,238.7399,239.49,238.6709,239.3124,82358.0
2023-09-19 13:30:00,242.49,243.02,242.46,242.8,132934.0,239.3321,239.8552,239.3025,239.6381,132934.0
2023-09-19 14:00:00,242.83,242.98,242.67,242.98,66347.0,239.6677,239.8157,239.5098,239.8157,66347.0
2023-09-19 14:30:00,242.97,243.53,242.97,243.17,171661.0,239.8059,240.3586,239.8059,240.0033,171661.0
2023-09-19 15:00:00,243.16,243.65,242.96,243.55,189593.0,239.9934,240.477,239.796,240.3783,189593.0
2023-09-19 15:30:00,243.55,243.98,243.36,243.59,378015.0,240.3783,240.8027,240.1908,240.4178,378015.0
2023-09-20 09:30:00,243.63,244.35,243.02,244.02,214990.0,240.4573,241.1679,239.8552,240.8422,214990.0
2023-09-20 10:00:00,244.03,244.53,243.81,244.02,173310.0,240.8521,241.3456,240.6349,240.8422,173310.0
2023-09-20 10:30:00,244.0,244.23,243.84,243.99,157192.0,240.8225,241.0495,240.6645,240.8126,157192.0
2023-09-20 11:00:00,243.99,244.31,243.91,243.96,156121.0,240.8126,241.1284,240.7336,240.783,156121.0
2023-09-20 11:30:00,243.97,243.99,243.16,243.51,198181.0,240.7929,240.8126,239.9934,240.3388,198181.0
2023-09-20 12:00:00,243.52,243.9,243.46,243.73,165579.0,240.3487,240.7238,240.2895,240.556,165579.0
2023-09-20 12:30:00,243.74,243.97,243.72,243.88,113050.0,240.5658,240.7929,240.5461,240.704,113050.0
2023-09-20 13:00:00,243.87,244.06,243.71,243.75,126352.0,240.6942,240.8817,240.5362,240.5757,126352.0
2023-09-20 13:30:00,243.7,243.99,243.6,243.93,124720.0,240.5264,240.8126,240.4277,240.7534,124720.0
2023-09-20 14:00:00,243.93,243.93,242.89,243.58,232292.0,240.7534,240.7534,239.7269,240.4079,232292.0
2023-09-20 14:30:00,243.53,243.98,242.76,242.92,248967.0,240.3586,240.8027,239.5986,239.7565,248967.0
2023-09-20 15:00:00,242.92,243.18,242.46,242.8,175610.0,239.7565,240.0131,239.3025,239.6381,175610.0
2023-09-20 15:30:00,242.82,242.82,241.67,241.81,447322.0,239.6578,239.6578,238.5228,238.661,447322.0
2023-09-21 09:30:00,240.77,240.78,238.91,239.08,428086.0,237.6345,237.6444,235.7987,235.9665,428086.0
2023-09-21 10:00:00,239.08,239.76,238.64,238.69,312169.0,235.9665,236.6377,235.5323,235.5816,312169.0
2023-09-21 10:30:00,238.67,239.01,238.09,238.24,293791.0,235.5619,235.8974,234.9894,235.1375,293791.0
2023-09-21 11:00:00,238.26,238.32,237.62,237.75,256545.0,235.1572,235.2164,234.5255,234.6539,256545.0
2023-09-21 11:30:00,237.76,238.07,237.11,237.13,315085.0,234.6637,234.9697,234.0222,234.0419,315085.0
2023-09-21 12:00:00,237.15,237.15,236.27,236.74,301934.0,234.0617,234.0617,233.1931,233.657,301934.0
2023-09-21 12:30:00,236.74,237.04,236.6,236.66,260483.0,233.657,233.9531,233.5188,233.578,260483.0
2023-09-21 13:00:00,236.65,237.97,236.6,237.97,195121.0,233.5682,234.871,233.5188,234.871,195121.0
2023-09-21 13:30:00,237.97,238.22,237.88,237.92,148831.0,234.871,235.1177,234.7822,234.8216,148831.0
2023-09-21 14:00:00,237.92,237.97,237.48,237.48,173693.0,234.8216,234.871,234.3874,234.3874,173693.0
2023-09-21 14:30:00,237.48,237.86,237.38,237.45,238295.0,234.3874,234.7624,234.2887,234.3578,238295.0
2023-09-21 15:00:00,237.43,237.75,237.19,237.19,284002.0,234.338,234.6539,234.1011,234.1011,284002.0
2023-09-21 15:30:00,237.18,237.22,236.37,236.57,785373.0,234.0913,234.1308,233.2918,233.4892,785373.0
2023-09-22 09:30:00,236.75,237.08,236.57,236.73,532808.0,233.6669,233.9926,233.4892,233.6471,532808.0
2023-09-22 10:00:00,236.74,236.96,236.07,236.32,320151.0,233.657,233.8741,232.9957,233.2425,320151.0
2023-09-22 10:30:00,236.32,237.36,236.32,237.32,268466.0,233.2425,234.2689,233.2425,234.2295,268466.0
2023-09-22 11:00:00,237.35,237.64,236.95,237.62,168789.0,234.2591,234.5453,233.8643,234.5255,168789.0
2023-09-22 11:30:00,237.63,237.79,236.95,237.03,177801.0,234.5354,234.6933,233.8643,233.9432,177801.0
2023-09-22 12:00:00,237.02,237.36,236.94,237.18,134758.0,233.9334,234.2689,233.8544,234.0913,134758.0
2023-09-22 12:30:00,237.19,237.33,237.02,237.11,169515.0,234.1011,234.2393,233.9334,234.0222,169515.0
2023-09-22 13:00:00,237.11,237.18,236.51,236.67,169046.0,234.0222,234.0913,233.43,233.5879,169046.0
2023-09-22 13:30:00,236.64,236.64,236.07,236.37,142422.0,233.5583,233.5583,232.9957,233.2918,142422.0
2023-09-22 14:00:00,236.4,236.5,235.55,235.69,227715.0,233.3214,233.4201,232.4825,232.6207,227715.0
2023-09-22 14:30:00,235.67,235.81,235.43,235.81,197087.0,232.6009,232.7391,232.3641,232.7391,197087.0
2023-09-22 15:00:00,235.81,236.86,235.78,236.49,202172.0,232.7391,233.7754,232.7095,233.4103,202172.0
2023-09-22 15:30:00,236.52,236.59,234.88,234.94,590852.0,233.4399,233.509,231.8212,231.8804,590852.0
2023-09-25 09:30:00,235.38,235.47,234.5,235.06,308225.0,232.3147,232.4035,231.4462,231.9989,308225.0
2023-09-25 10:00:00,235.18,235.18,234.15,234.43,248019.0,232.1173,232.1173,231.1007,231.3771,248019.0
2023-09-25 10:30:00,234.42,234.42,233.69,233.89,259891.0,231.3672,231.3672,230.6467,230.8441,259891.0
2023-09-25 11:00:00,233.96,234.88,233.89,234.57,182965.0,230.9132,231.8212,230.8441,231.5153,182965.0
2023-09-25 11:30:00,234.61,235.0,234.32,234.46,140879.0,231.5547,231.9397,231.2685,231.4067,140879.0
2023-09-25 12:00:00,234.46,234.53,234.05,234.16,155034.0,231.4067,231.4758,231.002,231.1106,155034.0
2023-09-25 12:30:00,234.2,234.3,232.72,232.79,343822.0,231.1501,231.2488,229.6894,229.7584,343822.0
2023-09-25 13:00:00,232.77,233.21,232.21,232.82,371784.0,229.7387,230.173,229.186,229.7881,371784.0
2023-09-25 13:30:00,232.82,233.28,232.55,233.26,159022.0,229.7881,230.2421,229.5216,230.2223,159022.0
2023-09-25 14:00:00,233.26,233.65,232.95,233.15,165538.0,230.2223,230.6072,229.9164,230.1138,165538.0
2023-09-25 14:30:00,233.11,233.73,233.04,233.21,135765.0,230.0743,230.6862,230.0052,230.173,135765.0
2023-09-25 15:00:00,233.23,233.25,232.49,232.97,199242.0,230.1927,230.2125,229.4624,229.9361,199242.0
2023-09-25 15:30:00,232.97,233.5,232.87,233.37,618105.0,229.9361,230.4592,229.8374,230.3309,618105.0
2023-09-26 09:30:00,231.93,232.67,231.41,231.53,515922.0,228.9096,229.64,228.3964,228.5149,515922.0
2023-09-26 10:00:00,231.56,232.34,231.5,231.8,308208.0,228.5445,229.3143,228.4852,228.7813,308208.0
2023-09-26 10:30:00,231.79,231.85,230.93,231.36,209223.0,228.7715,228.8307,227.9227,228.3471,209223.0
2023-09-26 11:00:00,231.36,231.74,230.47,230.47,200651.0,228.3471,228.7221,227.4687,227.4687,200651.0
2023-09-26 11:30:00,230.45,230.54,229.79,230.04,248726.0,227.4489,227.5377,226.7975,227.0443,248726.0
2023-09-26 12:00:00,230.06,231.07,229.96,230.97,147602.0,227.064,228.0608,226.9653,227.9621,147602.0
2023-09-26 12:30:00,230.98,231.23,230.9,231.03,99173.0,227.972,228.2188,227.8931,228.0214,99173.0
2023-09-26 13:00:00,231.01,231.11,230.25,230.26,149779.0,228.0016,228.1003,227.2515,227.2614,149779.0
2023-09-26 13:30:00,230.25,230.63,230.04,230.3,202513.0,227.2515,227.6266,227.0443,227.3009,202513.0
2023-09-26 14:00:00,230.28,230.57,229.79,230.37,206912.0,227.2811,227.5674,226.7975,227.37,206912.0
2023-09-26 14:30:00,230.36,230.43,230.07,230.27,197687.0,227.3601,227.4292,227.0739,227.2713,197687.0
2023-09-26 15:00:00,230.25,230.62,230.05,230.12,252929.0,227.2515,227.6167,227.0541,227.1232,252929.0
2023-09-26 15:30:00,230.14,230.46,229.6,229.67,649914.0,227.143,227.4588,226.61,226.6791,649914.0
2023-09-27 09:30:00,230.26,230.68,229.3,229.66,404660.0,227.2614,227.6759,226.3139,226.6692,404660.0
2023-09-27 10:00:00,229.66,229.69,229.02,229.35,225480.0,226.6692,226.6988,226.0375,226.3632,225480.0
2023-09-27 10:30:00,229.35,229.39,228.11,228.38,242338.0,226.3632,226.4027,225.1394,225.4059,242338.0
2023-09-27 11:00:00,228.38,229.28,228.33,229.03,203566.0,225.4059,226.2942,225.3565,226.0474,203566.0
2023-09-27 11:30:00,229.03,229.12,228.42,228.74,277024.0,226.0474,226.1362,225.4454,225.7612,277024.0
2023-09-27 12:00:00,228.78,228.78,228.09,228.48,160489.0,225.8007,225.8007,225.1197,225.5046,160489.0
2023-09-27 12:30:00,228.47,228.86,228.41,228.79,155418.0,225.4947,225.8796,225.4355,225.8105,155418.0
2023-09-27 13:00:00,228.79,229.09,228.04,228.19,190184.0,225.8105,226.1066,225.0703,225.2184,190184.0
2023-09-27 13:30:00,228.19,228.49,228.02,228.47,121015.0,225.2184,225.5144,225.0506,225.4947,121015.0
2023-09-27 14:00:00,228.47,228.93,227.92,228.9,176244.0,225.4947,225.9487,224.9519,225.9191,176244.0
2023-09-27 14:30:00,228.93,230.05,228.92,229.65,257565.0,225.9487,227.0541,225.9388,226.6593,257565.0
2023-09-27 15:00:00,229.65,230.08,229.42,229.42,254004.0,226.6593,227.0837,226.4323,226.4323,254004.0
2023-09-27 15:30:00,229.41,229.65,228.9,229.55,648693.0,226.4225,226.6593,225.9191,226.5606,648693.0
2023-09-28 09:30:00,230.67,230.99,229.67,230.72,349912.0,227.6661,227.9819,226.6791,227.7154,349912.0
2023-09-28 10:00:00,230.73,231.3,230.43,230.83,191047.0,227.7253,228.2879,227.4292,227.824,191047.0
2023-09-28 10:30:00,230.83,231.37,230.2,231.21,186057.0,227.824,228.3569,227.2022,228.199,186057.0
2023-09-28 11:00:00,231.23,231.93,231.12,231.71,173838.0,228.2188,228.9096,228.1102,228.6925,173838.0
2023-09-28 11:30:00,231.71,232.17,231.68,231.73,153416.0,228.6925,229.1465,228.6629,228.7123,153416.0
2023-09-28 12:00:00,231.74,232.34,231.65,232.33,115213.0,228.7221,229.3143,228.6333,229.3044,115213.0
2023-09-28 12:30:00,232.35,232.54,231.24,231.48,127510.0,229.3242,229.5117,228.2286,228.4655,127510.0
2023-09-28 13:00:00,231.5,231.63,230.84,230.84,87003.0,228.4852,228.6136,227.8338,227.8338,87003.0
2023-09-28 13:30:00,230.84,231.06,230.63,230.94,139122.0,227.8338,228.051,227.6266,227.9325,139122.0
2023-09-28 14:00:00,230.96,231.3,230.86,231.19,84025.0,227.9523,228.2879,227.8536,228.1793,84025.0
2023-09-28 14:30:00,231.2,231.2,230.53,230.94,131624.0,228.1892,228.1892,227.5279,227.9325,131624.0
2023-09-28 15:00:00,230.94,231.81,230.85,231.81,152799.0,227.9325,228.7912,227.8437,228.7912,152799.0
2023-09-28 15:30:00,231.8,231.83,231.03,231.66,466638.0,228.7813,228.8109,228.0214,228.6432,466638.0
2023-09-29 09:30:00,232.84,233.03,231.68,232.0,398381.0,229.8078,229.9953,228.6629,228.9787,398381.0
2023-09-29 10:00:00,232.08,232.85,231.91,231.98,217335.0,229.0577,229.8177,228.8899,228.959,217335.0
2023-09-29 10:30:00,232.0,232.43,231.83,231.98,178452.0,228.9787,229.4031,228.8109,228.959,178452.0
2023-09-29 11:00:00,232.0,232.53,231.79,232.09,182763.0,228.9787,229.5018,228.7715,229.0676,182763.0
2023-09-29 11:30:00,232.06,232.08,230.84,231.13,158321.0,229.038,229.0577,227.8338,228.1201,158321.0
2023-09-29 12:00:00,231.14,231.17,230.78,230.96,167118.0,228.1299,228.1595,227.7746,227.9523,167118.0
2023-09-29 12:30:00,231.0,231.11,230.24,230.5,111320.0,227.9918,228.1003,227.2417,227.4983,111320.0
2023-09-29 13:00:00,230.46,230.47,229.84,230.35,216688.0,227.4588,227.4687,226.8469,227.3502,216688.0
2023-09-29 13:30:00,230.34,230.47,229.7,229.83,158497.0,227.3404,227.4687,226.7087,226.837,158497.0
2023-09-29 14:00:00,229.83,230.3,229.81,229.91,189239.0,226.837,227.3009,226.8173,226.916,189239.0
2023-09-29 14:30:00,229.91,230.5,229.87,230.44,197370.0,226.916,227.4983,226.8765,227.439,197370.0
2023-09-29 15:00:00,230.44,230.57,229.93,230.21,222649.0,227.439,227.5674,226.9357,227.212,222649.0
2023-09-29 15:30:00,230.19,230.81,229.65,230.05,654158.0,227.1923,227.8042,226.6593,227.0541,654158.0
2023-10-02 09:30:00,229.24,230.44,228.77,230.0,472423.0,226.2547,227.439,225.7908,227.0048,472423.0
2023-10-02 10:00:00,230.0,230.41,229.62,229.76,362520.0,227.0048,227.4094,226.6297,226.7679,362520.0
2023-10-02 10:30:00,229.77,230.25,229.56,230.03,180035.0,226.7778,227.2515,226.5705,227.0344,180035.0
2023-10-02 11:00:00,229.98,230.95,229.75,230.9,248441.0,226.985,227.9424,226.758,227.8931,248441.0
2023-10-02 11:30:00,230.89,231.03,229.62,229.81,127479.0,227.8832,228.0214,226.6297,226.8173,127479.0
2023-10-02 12:00:00,229.78,230.11,229.33,229.9,117286.0,226.7876,227.1133,226.3435,226.9061,117286.0
2023-10-02 12:30:00,229.93,230.0,229.49,229.87,126315.0,226.9357,227.0048,226.5014,226.8765,126315.0
2023-10-02 13:00:00,229.87,230.41,229.8,230.28,117019.0,226.8765,227.4094,226.8074,227.2811,117019.0
2023-10-02 13:30:00,230.33,231.03,230.12,230.82,100251.0,227.3305,228.0214,227.1232,227.8141,100251.0
2023-10-02 14:00:00,230.78,231.37,230.43,230.47,141810.0,227.7746,228.3569,227.4292,227.4687,141810.0
2023-10-02 14:30:00,230.47,230.69,230.18,230.31,97746.0,227.4687,227.6858,227.1824,227.3107,97746.0
2023-10-02 15:00:00,230.31,230.76,230.08,230.65,163464.0,227.3107,227.7549,227.0837,227.6463,163464.0
2023-10-02 15:30:00,230.64,231.28,230.16,231.25,521246.0,227.6364,228.2681,227.1627,228.2385,521246.0
2023-10-03 09:30:00,230.47,231.75,229.21,231.37,286859.0,227.4687,228.732,226.2251,228.3569,286859.0
2023-10-03 10:00:00,231.39,231.4,229.82,230.08,269529.0,228.3767,228.3865,226.8271,227.0837,269529.0
2023-10-03 10:30:00,230.0,230.25,229.7,230.05,196546.0,227.0048,227.2515,226.7087,227.0541,196546.0
2023-10-03 11:00:00,229.99,230.08,228.66,228.92,209477.0,226.9949,227.0837,225.6822,225.9388,209477.0
2023-10-03 11:30:00,228.93,229.12,228.38,228.93,172207.0,225.9487,226.1362,225.4059,225.9487,172207.0
2023-10-03 12:00:00,228.97,229.54,228.91,229.44,135921.0,225.9882,226.5508,225.929,226.4521,135921.0
2023-10-03 12:30:00,229.51,229.88,229.18,229.72,148410.0,226.5212,226.8863,226.1955,226.7284,148410.0
2023-10-03 13:00:00,229.75,230.1,229.64,229.7,138442.0,226.758,227.1035,226.6495,226.7087,138442.0
2023-10-03 13:30:00,229.68,229.77,229.1,229.23,147181.0,226.6889,226.7778,226.1165,226.2448,147181.0
2023-10-03 14:00:00,229.23,229.27,228.49,228.66,180758.0,226.2448,226.2843,225.5144,225.6822,180758.0
2023-10-03 14:30:00,228.66,229.18,228.62,228.85,195181.0,225.6822,226.1955,225.6428,225.8698,195181.0
2023-10-03 15:00:00,228.84,228.97,228.07,228.08,236563.0,225.8599,225.9882,225.0999,225.1098,236563.0
2023-10-03 15:30:00,228.09,228.96,227.78,228.88,674609.0,225.1197,225.9783,224.8137,225.8994,674609.0
2023-10-04 09:30:00,229.48,230.76,228.88,229.54,364957.0,226.4916,227.7549,225.8994,226.5508,364957.0
2023-10-04 10:00:00,229.46,230.43,229.08,229.87,270851.0,226.4718,227.4292,226.0968,226.8765,270851.0
2023-10-04 10:30:00,229.87,230.92,229.83,230.12,170751.0,226.8765,227.9128,226.837,227.1232,170751.0
2023-10-04 11:00:00,230.11,231.28,229.97,231.09,159963.0,227.1133,228.2681,226.9752,228.0806,159963.0
2023-10-04 11:30:00,231.08,231.37,230.43,231.37,140909.0,228.0707,228.3569,227.4292,228.3569,140909.0
2023-10-04 12:00:00,231.37,231.7,230.92,231.24,137383.0,228.3569,228.6826,227.9128,228.2286,137383.0
2023-10-04 12:30:00,231.29,231.32,230.69,230.81,107792.0,228.278,228.3076,227.6858,227.8042,107792.0
2023-10-04 13:00:00,230.82,231.0,230.43,230.46,104027.0,227.8141,227.9918,227.4292,227.4588,104027.0
2023-10-04 13:30:00,230.4,230.54,230.12,230.47,92475.0,227.3996,227.5377,227.1232,227.4687,92475.0
2023-10-04 14:00:00,230.45,230.48,229.85,230.37,125325.0,227.4489,227.4785,226.8567,227.37,125325.0
2023-10-04 14:30:00,230.38,230.61,229.95,230.51,152323.0,227.3798,227.6068,226.9554,227.5081,152323.0
2023-10-04 15:00:00,230.52,231.04,230.27,230.81,248825.0,227.518,228.0312,227.2713,227.8042,248825.0
2023-10-04 15:30:00,230.81,231.48,230.75,231.15,841439.0,227.8042,228.4655,227.745,228.1398,841439.0
2023-10-05 09:30:00,230.41,232.63,230.22,232.59,430752.0,227.4094,229.6005,227.2219,229.5611,430752.0
2023-10-05 10:00:00,232.53,232.88,231.78,232.81,228781.0,229.5018,229.8473,228.7616,229.7782,228781.0
2023-10-05 10:30:00,232.81,233.15,231.66,232.16,327241.0,229.7782,230.1138,228.6432,229.1367,327241.0
2023-10-05 11:00:00,232.14,232.32,231.63,231.98,228310.0,229.1169,229.2946,228.6136,228.959,228310.0
2023-10-05 11:30:00,231.92,232.69,231.84,232.34,161237.0,228.8998,229.6597,228.8208,229.3143,161237.0
2023-10-05 12:00:00,232.37,233.12,232.24,233.08,182813.0,229.3439,230.0841,229.2156,230.0447,182813.0
2023-10-05 12:30:00,233.11,233.16,232.53,232.59,137424.0,230.0743,230.1236,229.5018,229.5611,137424.0
2023-10-05 13:00:00,232.54,232.98,232.27,232.85,107905.0,229.5117,229.946,229.2452,229.8177,107905.0
2023-10-05 13:30:00,232.88,233.39,232.56,232.92,174620.0,229.8473,230.3506,229.5314,229.8868,174620.0
2023-10-05 14:00:00,232.92,233.05,232.63,233.0,181663.0,229.8868,230.0151,229.6005,229.9657,181663.0
2023-10-05 14:30:00,233.0,233.57,232.97,233.41,184842.0,229.9657,230.5283,229.9361,230.3704,184842.0
2023-10-05 15:00:00,233.41,233.66,233.23,233.66,235609.0,230.3704,230.6171,230.1927,230.6171,235609.0
2023-10-05 15:30:00,233.66,234.19,233.4,233.47,686934.0,230.6171,231.1402,230.3605,230.4296,686934.0
2023-10-06 09:30:00,233.17,234.63,232.75,234.55,370695.0,230.1335,231.5745,229.719,231.4955,370695.0
2023-10-06 10:00:00,234.49,234.51,233.12,234.08,316817.0,231.4363,231.456,230.0841,231.0316,316817.0
2023-10-06 10:30:00,234.15,234.66,233.61,233.9,187716.0,231.1007,231.6041,230.5678,230.854,187716.0
2023-10-06 11:00:00,233.94,235.37,233.91,235.17,245558.0,230.8935,232.3048,230.8639,232.1075,245558.0
2023-10-06 11:30:00,235.21,236.2,235.2,236.18,170237.0,232.1469,233.124,232.1371,233.1043,170237.0
2023-10-06 12:00:00,236.18,236.22,235.13,235.21,168506.0,233.1043,233.1438,232.068,232.1469,168506.0
2023-10-06 12:30:00,235.25,235.44,234.95,235.07,235495.0,232.1864,232.3739,231.8903,232.0088,235495.0
2023-10-06 13:00:00,235.05,236.16,234.99,235.92,173886.0,231.989,233.0846,231.9298,232.8477,173886.0
2023-10-06 13:30:00,235.93,236.21,235.6,236.09,145164.0,232.8576,233.1339,232.5319,233.0155,145164.0
2023-10-06 14:00:00,236.12,236.13,235.74,236.08,211380.0,233.0451,233.055,232.67,233.0056,211380.0
2023-10-06 14:30:00,236.05,236.59,236.02,236.32,185834.0,232.976,233.509,232.9464,233.2425,185834.0
2023-10-06 15:00:00,236.35,236.44,235.8,235.97,236582.0,233.2721,233.3609,232.7292,232.897,236582.0
2023-10-06 15:30:00,235.98,236.3,234.93,235.08,738661.0,232.9069,233.2227,231.8706,232.0186,738661.0
2023-10-09 09:30:00,232.8,233.94,232.66,233.38,428755.0,229.7683,230.8935,229.6301,230.3408,428755.0
2023-10-09 10:00:00,233.36,233.58,232.77,232.93,206636.0,230.321,230.5382,229.7387,229.8966,206636.0
2023-10-09 10:30:00,232.96,233.2,231.7,232.33,245848.0,229.9262,230.1631,228.6826,229.3044,245848.0
2023-10-09 11:00:00,232.34,233.17,232.05,233.17,167010.0,229.3143,230.1335,229.0281,230.1335,167010.0
2023-10-09 11:30:00,233.21,233.44,232.94,233.36,148259.0,230.173,230.4,229.9065,230.321,148259.0
2023-10-09 12:00:00,233.37,233.6,233.12,233.22,119411.0,230.3309,230.5579,230.0841,230.1828,119411.0
2023-10-09 12:30:00,233.24,233.7,233.15,233.36,167401.0,230.2026,230.6566,230.1138,230.321,167401.0
2023-10-09 13:00:00,233.38,233.88,233.29,233.88,128664.0,230.3408,230.8343,230.2519,230.8343,128664.0
2023-10-09 13:30:00,233.89,234.58,233.88,234.49,135277.0,230.8441,231.5251,230.8343,231.4363,135277.0
2023-10-09 14:00:00,234.5,234.91,234.29,234.77,137985.0,231.4462,231.8508,231.2389,231.7127,137985.0
2023-10-09 14:30:00,234.77,235.14,234.45,234.92,195990.0,231.7127,232.0778,231.3968,231.8607,195990.0
2023-10-09 15:00:00,234.91,235.17,234.72,235.16,183773.0,231.8508,232.1075,231.6633,232.0976,183773.0
2023-10-09 15:30:00,235.14,235.14,233.98,234.44,712304.0,232.0778,232.0778,230.9329,231.387,712304.0
2023-10-10 09:30:00,234.9,236.47,234.28,236.45,320581.0,231.841,233.3905,231.229,233.3708,320581.0
2023-10-10 10:00:00,236.48,237.07,236.42,236.77,210131.0,233.4004,233.9827,233.3412,233.6866,210131.0
2023-10-10 10:30:00,236.76,237.25,236.56,236.66,190319.0,233.6767,234.1604,233.4794,233.578,190319.0
2023-10-10 11:00:00,236.58,237.68,236.56,237.53,161525.0,233.4991,234.5848,233.4794,234.4367,161525.0
2023-10-10 11:30:00,237.54,238.22,237.47,238.03,169076.0,234.4466,235.1177,234.3775,234.9302,169076.0
2023-10-10 12:00:00,238.04,238.15,237.8,237.97,122619.0,234.9401,235.0486,234.7032,234.871,122619.0
2023-10-10 12:30:00,237.97,237.98,237.51,237.65,82485.0,234.871,234.8809,234.417,234.5552,82485.0
2023-10-10 13:00:00,237.59,237.7,236.65,237.0,136605.0,234.4959,234.6045,233.5682,233.9136,136605.0
2023-10-10 13:30:00,237.03,237.57,236.91,237.42,141089.0,233.9432,234.4762,233.8248,234.3282,141089.0
2023-10-10 14:00:00,237.42,237.46,236.77,236.79,152337.0,234.3282,234.3676,233.6866,233.7064,152337.0
2023-10-10 14:30:00,236.78,237.13,236.49,236.62,181757.0,233.6965,234.0419,233.4103,233.5386,181757.0
2023-10-10 15:00:00,236.6,236.85,236.55,236.67,203580.0,233.5188,233.7656,233.4695,233.5879,203580.0
2023-10-10 15:30:00,236.68,237.0,236.53,236.67,562029.0,233.5978,233.9136,233.4497,233.5879,562029.0
2023-10-11 09:30:00,237.55,238.51,237.1,237.61,264206.0,234.4565,235.404,234.0123,234.5157,264206.0
2023-10-11 10:00:00,237.61,237.88,237.0,237.18,166802.0,234.5157,234.7822,233.9136,234.0913,166802.0
2023-10-11 10:30:00,237.18,237.31,236.75,237.12,145124.0,234.0913,234.2196,233.6669,234.0321,145124.0
2023-10-11 11:00:00,237.12,237.21,236.24,236.3,145884.0,234.0321,234.1209,233.1635,233.2227,145884.0
2023-10-11 11:30:00,236.33,236.63,236.09,236.09,125459.0,233.2523,233.5484,233.0155,233.0155,125459.0
2023-10-11 12:00:00,236.11,236.13,235.26,235.37,136829.0,233.0352,233.055,232.1963,232.3048,136829.0
2023-10-11 12:30:00,235.38,235.59,235.26,235.54,158045.0,232.3147,232.522,232.1963,232.4726,158045.0
2023-10-11 13:00:00,235.54,235.66,234.96,235.04,124642.0,232.4726,232.5911,231.9002,231.9791,124642.0
2023-10-11 13:30:00,235.05,235.48,234.89,235.39,130783.0,231.989,232.4134,231.8311,232.3246,130783.0
2023-10-11 14:00:00,235.47,236.18,235.35,235.75,139515.0,232.4035,233.1043,232.2851,232.6799,139515.0
2023-10-11 14:30:00,235.74,236.2,235.74,235.96,135439.0,232.67,233.124,232.67,232.8872,135439.0
2023-10-11 15:00:00,235.97,236.31,235.76,236.24,165739.0,232.897,233.2326,232.6898,233.1635,165739.0
2023-10-11 15:30:00,236.24,236.37,235.53,235.61,588482.0,233.1635,233.2918,232.4628,232.5417,588482.0
2023-10-12 09:30:00,236.71,237.73,235.61,235.83,355200.0,233.6274,234.6341,232.5417,232.7589,355200.0
2023-10-12 10:00:00,235.88,236.42,234.89,236.19,213064.0,232.8082,233.3412,231.8311,233.1142,213064.0
2023-10-12 10:30:00,236.19,236.36,235.83,236.27,135791.0,233.1142,233.282,232.7589,233.1931,135791.0
2023-10-12 11:00:00,236.26,236.95,236.04,236.81,139121.0,233.1833,233.8643,232.9661,233.7261,139121.0
2023-10-12 11:30:00,236.78,236.78,236.15,236.58,117897.0,233.6965,233.6965,233.0747,233.4991,117897.0
2023-10-12 12:00:00,236.59,237.37,236.59,237.26,94850.0,233.509,234.2788,233.509,234.1702,94850.0
2023-10-12 12:30:00,237.25,237.58,237.06,237.13,139218.0,234.1604,234.4861,233.9728,234.0419,139218.0
2023-10-12 13:00:00,237.12,237.12,235.39,235.41,127922.0,234.0321,234.0321,232.3246,232.3443,127922.0
2023-10-12 13:30:00,235.39,235.95,235.25,235.54,150477.0,232.3246,232.8773,232.1864,232.4726,150477.0
2023-10-12 14:00:00,235.55,235.89,235.08,235.88,149520.0,232.4825,232.8181,232.0186,232.8082,149520.0
2023-10-12 14:30:00,235.88,236.38,235.72,236.26,142677.0,232.8082,233.3017,232.6503,233.1833,142677.0
2023-10-12 15:00:00,236.26,237.06,236.23,236.96,191682.0,233.1833,233.9728,233.1536,233.8741,191682.0
2023-10-12 15:30:00,236.96,237.31,236.54,236.81,442890.0,233.8741,234.2196,233.4596,233.7261,442890.0
2023-10-13 09:30:00,236.39,238.65,236.23,238.48,271813.0,233.3116,235.5421,233.1536,235.3743,271813.0
2023-10-13 10:00:00,238.39,238.52,236.97,237.81,231958.0,235.2855,235.4138,233.884,234.7131,231958.0
2023-10-13 10:30:00,237.82,238.3,236.86,237.01,186181.0,234.7229,235.1967,233.7754,233.9235,186181.0
2023-10-13 11:00:00,237.02,237.25,236.51,236.93,146614.0,233.9334,234.1604,233.43,233.8445,146614.0
2023-10-13 11:30:00,236.99,237.45,236.29,236.67,191177.0,233.9038,234.3578,233.2129,233.5879,191177.0
2023-10-13 12:00:00,236.66,237.52,236.58,237.48,179937.0,233.578,234.4268,233.4991,234.3874,179937.0
2023-10-13 12:30:00,237.51,237.66,236.75,237.26,100012.0,234.417,234.565,233.6669,234.1702,100012.0
2023-10-13 13:00:00,237.26,237.37,236.32,236.42,135455.0,234.1702,234.2788,233.2425,233.3412,135455.0
2023-10-13 13:30:00,236.36,237.46,236.24,236.94,145148.0,233.282,234.3676,233.1635,233.8544,145148.0
2023-10-13 14:00:00,236.94,237.18,236.65,236.95,169175.0,233.8544,234.0913,233.5682,233.8643,169175.0
2023-10-13 14:30:00,236.94,237.31,236.5,237.15,196882.0,233.8544,234.2196,233.4201,234.0617,196882.0
2023-10-13 15:00:00,237.17,237.67,236.92,237.13,184063.0,234.0814,234.5749,233.8347,234.0419,184063.0
2023-10-13 15:30:00,237.14,237.78,236.84,237.67,472993.0,234.0518,234.6835,233.7557,234.5749,472993.0
2023-10-16 09:30:00,239.0,239.74,238.33,239.3,353992.0,235.8876,236.6179,235.2263,236.1837,353992.0
2023-10-16 10:00:00,239.26,239.92,239.14,239.87,215548.0,236.1442,236.7956,236.0258,236.7462,215548.0
2023-10-16 10:30:00,239.89,240.5,239.64,240.43,264075.0,236.766,237.368,236.5192,237.299,264075.0
2023-10-16 11:00:00,240.49,240.71,239.94,239.96,184668.0,237.3582,237.5753,236.8153,236.8351,184668.0
2023-10-16 11:30:00,239.97,240.09,239.24,239.48,286665.0,236.8449,236.9634,236.1245,236.3613,286665.0
2023-10-16 12:00:00,239.47,239.59,239.09,239.55,132552.0,236.3515,236.4699,235.9764,236.4304,132552.0
2023-10-16 12:30:00,239.51,239.75,239.41,239.68,131573.0,236.3909,236.6278,236.2922,236.5587,131573.0
2023-10-16 13:00:00,239.7,240.01,238.43,239.04,134611.0,236.5785,236.8844,235.325,235.9271,134611.0
2023-10-16 13:30:00,239.03,239.82,238.9,239.65,151939.0,235.9172,236.6969,235.7889,236.5291,151939.0
2023-10-16 14:00:00,239.62,239.86,239.38,239.63,122885.0,236.4995,236.7364,236.2626,236.5094,122885.0
2023-10-16 14:30:00,239.63,240.1,239.53,240.04,118859.0,236.5094,236.9733,236.4107,236.914,118859.0
2023-10-16 15:00:00,240.03,240.1,239.84,240.1,170273.0,236.9042,236.9733,236.7166,236.9733,170273.0
2023-10-16 15:30:00,240.07,240.39,239.75,240.03,688720.0,236.9436,237.2595,236.6278,236.9042,688720.0
2023-10-17 09:30:00,239.63,240.02,238.29,238.95,402073.0,236.5094,236.8943,235.1868,235.8382,402073.0
2023-10-17 10:00:00,238.94,240.12,238.9,239.78,254706.0,235.8284,236.993,235.7889,236.6574,254706.0
2023-10-17 10:30:00,239.78,240.47,239.77,240.39,142033.0,236.6574,237.3384,236.6475,237.2595,142033.0
2023-10-17 11:00:00,240.4,240.61,240.02,240.37,168728.0,237.2693,237.4766,236.8943,237.2397,168728.0
2023-10-17 11:30:00,240.35,241.09,240.3,241.08,203534.0,237.22,237.9504,237.1706,237.9405,203534.0
2023-10-17 12:00:00,241.06,241.48,240.95,241.4,129364.0,237.9207,238.3353,237.8122,238.2563,129364.0
2023-10-17 12:30:00,241.38,241.4,240.54,240.71,97451.0,238.2366,238.2563,237.4075,237.5753,97451.0
2023-10-17 13:00:00,240.71,240.9,240.66,240.78,100505.0,237.5753,237.7628,237.526,237.6444,100505.0
2023-10-17 13:30:00,240.78,240.78,240.01,240.11,112670.0,237.6444,237.6444,236.8844,236.9831,112670.0
2023-10-17 14:00:00,240.13,240.25,239.98,240.14,113591.0,237.0029,237.1213,236.8548,237.0127,113591.0
2023-10-17 14:30:00,240.13,240.42,239.75,240.03,122429.0,237.0029,237.2891,236.6278,236.9042,122429.0
2023-10-17 15:00:00,240.03,240.71,239.86,240.66,186633.0,236.9042,237.5753,236.7364,237.526,186633.0
2023-10-17 15:30:00,240.67,241.22,240.41,241.21,402787.0,237.5358,238.0787,237.2792,238.0688,402787.0
2023-10-18 09:30:00,239.96,240.83,237.52,238.44,545623.0,236.8351,237.6937,234.4268,235.3349,545623.0
2023-10-18 10:00:00,238.46,239.67,237.94,238.67,190877.0,235.3546,236.5489,234.8414,235.5619,190877.0
2023-10-18 10:30:00,238.52,239.05,238.2,238.51,218051.0,235.4138,235.9369,235.098,235.404,218051.0
2023-10-18 11:00:00,238.49,238.92,238.27,238.38,167762.0,235.3842,235.8086,235.1671,235.2756,167762.0
2023-10-18 11:30:00,238.33,238.65,238.19,238.45,159556.0,235.2263,235.5421,235.0881,235.3447,159556.0
2023-10-18 12:00:00,238.41,238.68,238.02,238.14,146801.0,235.3053,235.5717,234.9203,235.0388,146801.0
2023-10-18 12:30:00,238.14,238.44,237.97,238.14,111795.0,235.0388,235.3349,234.871,235.0388,111795.0
2023-10-18 13:00:00,238.12,239.31,237.81,238.83,110210.0,235.019,236.1935,234.7131,235.7198,110210.0
2023-10-18 13:30:00,238.78,238.82,237.99,238.75,145221.0,235.6704,235.7099,234.8907,235.6408,145221.0
2023-10-18 14:00:00,238.75,239.09,238.37,238.53,147670.0,235.6408,235.9764,235.2658,235.4237,147670.0
2023-10-18 14:30:00,238.52,238.93,238.0,238.38,194202.0,235.4138,235.8185,234.9006,235.2756,194202.0
2023-10-18 15:00:00,238.37,238.37,237.53,237.77,215003.0,235.2658,235.2658,234.4367,234.6736,215003.0
2023-10-18 15:30:00,237.77,237.96,236.99,237.53,574749.0,234.6736,234.8611,233.9038,234.4367,574749.0
2023-10-19 09:30:00,237.47,237.92,236.75,237.55,364427.0,234.3775,234.8216,233.6669,234.4565,364427.0
2023-10-19 10:00:00,237.65,237.69,235.57,236.52,315581.0,234.5552,234.5946,232.5022,233.4399,315581.0
2023-10-19 10:30:00,236.35,236.51,235.69,236.18,160250.0,233.2721,233.43,232.6207,233.1043,160250.0
2023-10-19 11:00:00,236.15,236.65,235.45,235.83,164175.0,233.0747,233.5682,232.3838,232.7589,164175.0
2023-10-19 11:30:00,235.86,236.14,235.28,235.37,174304.0,232.7885,233.0648,232.216,232.3048,174304.0
2023-10-19 12:00:00,235.38,237.01,235.0,235.23,274735.0,232.3147,233.9235,231.9397,232.1667,274735.0
2023-10-19 12:30:00,235.23,235.51,233.9,235.07,239389.0,232.1667,232.443,230.854,232.0088,239389.0
2023-10-19 13:00:00,235.09,236.03,234.8,235.09,128763.0,232.0285,232.9563,231.7423,232.0285,128763.0
2023-10-19 13:30:00,235.13,235.31,234.29,234.73,157133.0,232.068,232.2456,231.2389,231.6732,157133.0
2023-10-19 14:00:00,234.71,235.03,234.44,234.74,121170.0,231.6534,231.9693,231.387,231.6831,121170.0
2023-10-19 14:30:00,234.68,234.68,233.4,233.77,259054.0,231.6238,231.6238,230.3605,230.7257,259054.0
2023-10-19 15:00:00,233.76,234.06,233.4,233.79,240028.0,230.7158,231.0119,230.3605,230.7454,240028.0
2023-10-19 15:30:00,233.8,234.25,233.5,233.75,558137.0,230.7553,231.1994,230.4592,230.7059,558137.0
2023-10-20 09:30:00,234.13,235.77,233.26,234.13,791800.0,231.081,232.6996,230.2223,231.081,791800.0
2023-10-20 10:00:00,234.04,234.33,232.84,233.23,227076.0,230.9922,231.2784,229.8078,230.1927,227076.0
2023-10-20 10:30:00,233.21,233.56,232.64,232.97,174320.0,230.173,230.5184,229.6104,229.9361,174320.0
2023-10-20 11:00:00,232.99,233.65,232.93,233.42,156899.0,229.9558,230.6072,229.8966,230.3802,156899.0
2023-10-20 11:30:00,233.41,234.28,232.84,234.0,157059.0,230.3704,231.229,229.8078,230.9527,157059.0
2023-10-20 12:00:00,234.07,234.43,233.6,233.99,84963.0,231.0218,231.3771,230.5579,230.9428,84963.0
2023-10-20 12:30:00,234.03,234.69,234.0,234.6,99771.0,230.9823,231.6337,230.9527,231.5449,99771.0
2023-10-20 13:00:00,234.61,234.65,233.84,234.32,128242.0,231.5547,231.5942,230.7948,231.2685,128242.0
2023-10-20 13:30:00,234.44,234.67,234.04,234.67,101694.0,231.387,231.614,230.9922,231.614,101694.0
2023-10-20 14:00:00,234.7,234.76,233.83,233.94,140818.0,231.6436,231.7028,230.7849,230.8935,140818.0
2023-10-20 14:30:00,233.89,234.19,233.29,233.35,229697.0,230.8441,231.1402,230.2519,230.3112,229697.0
2023-10-20 15:00:00,233.37,233.63,233.12,233.44,189698.0,230.3309,230.5875,230.0841,230.4,189698.0
2023-10-20 15:30:00,233.44,233.66,233.11,233.38,504601.0,230.4,230.6171,230.0743,230.3408,504601.0
2023-10-23 09:30:00,231.36,232.96,231.28,232.82,363810.0,228.3471,229.9262,228.2681,229.7881,363810.0
2023-10-23 10:00:00,232.85,233.25,232.5,232.66,171612.0,229.8177,230.2125,229.4722,229.6301,171612.0
2023-10-23 10:30:00,232.72,233.34,232.37,233.2,249737.0,229.6894,230.3013,229.3439,230.1631,249737.0
2023-10-23 11:00:00,233.21,233.58,233.11,233.43,214561.0,230.173,230.5382,230.0743,230.3901,214561.0
2023-10-23 11:30:00,233.4,234.1,233.31,234.02,168004.0,230.3605,231.0514,230.2717,230.9724,168004.0
2023-10-23 12:00:00,234.04,234.28,233.69,234.03,139844.0,230.9922,231.229,230.6467,230.9823,139844.0
2023-10-23 12:30:00,234.03,234.39,233.83,234.39,114032.0,230.9823,231.3376,230.7849,231.3376,114032.0
2023-10-23 13:00:00,234.42,234.46,232.98,233.15,168927.0,231.3672,231.4067,229.946,230.1138,168927.0
2023-10-23 13:30:00,233.15,233.39,232.89,233.06,183345.0,230.1138,230.3506,229.8571,230.0249,183345.0
2023-10-23 14:00:00,233.03,233.35,232.86,233.02,125492.0,229.9953,230.3112,229.8275,229.9855,125492.0
2023-10-23 14:30:00,233.03,233.52,232.91,233.39,144541.0,229.9953,230.4789,229.8769,230.3506,144541.0
2023-10-23 15:00:00,233.41,233.59,232.44,232.51,205064.0,230.3704,230.548,229.413,229.4821,205064.0
2023-10-23 15:30:00,232.49,232.49,231.34,231.37,609593.0,229.4624,229.4624,228.3273,228.3569,609593.0
2023-10-24 09:30:00,232.89,236.53,232.89,235.18,497410.0,229.8571,233.4497,229.8571,232.1173,497410.0
2023-10-24 10:00:00,235.16,235.5,234.51,235.5,282187.0,232.0976,232.4332,231.456,232.4332,282187.0
2023-10-24 10:30:00,235.5,235.96,235.03,235.33,234516.0,232.4332,232.8872,231.9693,232.2654,234516.0
2023-10-24 11:00:00,235.35,235.43,234.35,234.56,250893.0,232.2851,232.3641,231.2981,231.5054,250893.0
2023-10-24 11:30:00,234.5,234.68,234.05,234.36,262865.0,231.4462,231.6238,231.002,231.308,262865.0
2023-10-24 12:00:00,234.38,234.47,233.58,233.66,212493.0,231.3277,231.4166,230.5382,230.6171,212493.0
2023-10-24 12:30:00,233.66,233.71,233.2,233.48,140078.0,230.6171,230.6665,230.1631,230.4395,140078.0
2023-10-24 13:00:00,233.47,233.97,233.17,233.97,118862.0,230.4296,230.9231,230.1335,230.9231,118862.0
2023-10-24 13:30:00,233.98,234.24,233.85,234.24,185895.0,230.9329,231.1896,230.8046,231.1896,185895.0
2023-10-24 14:00:00,234.24,234.75,234.22,234.75,201617.0,231.1896,231.6929,231.1698,231.6929,201617.0
2023-10-24 14:30:00,234.77,235.45,234.77,235.27,325608.0,231.7127,232.3838,231.7127,232.2062,325608.0
2023-10-24 15:00:00,235.3,235.41,234.68,235.12,254489.0,232.2358,232.3443,231.6238,232.0581,254489.0
2023-10-24 15:30:00,235.11,235.35,234.58,234.58,673052.0,232.0482,232.2851,231.5251,231.5251,673052.0
2023-10-25 09:30:00,232.25,238.0,231.29,234.85,1338962.0,229.2255,234.9006,228.278,231.7916,1338962.0
2023-10-25 10:00:00,234.72,236.95,233.85,236.34,564748.0,231.6633,233.8643,230.8046,233.2622,564748.0
2023-10-25 10:30:00,236.29,237.68,236.24,236.87,452732.0,233.2129,234.5848,233.1635,233.7853,452732.0
2023-10-25 11:00:00,236.93,238.48,236.75,237.37,341236.0,233.8445,235.3743,233.6669,234.2788,341236.0
2023-10-25 11:30:00,237.37,237.92,236.77,237.17,359229.0,234.2788,234.8216,233.6866,234.0814,359229.0
2023-10-25 12:00:00,237.14,237.14,235.95,236.35,320068.0,234.0518,234.0518,232.8773,233.2721,320068.0
2023-10-25 12:30:00,236.33,236.97,233.71,234.87,702816.0,233.2523,233.884,230.6665,231.8114,702816.0
2023-10-25 13:00:00,234.84,235.98,234.6,235.58,379307.0,231.7817,232.9069,231.5449,232.5121,379307.0
2023-10-25 13:30:00,235.51,235.93,235.04,235.84,198165.0,232.443,232.8576,231.9791,232.7687,198165.0
2023-10-25 14:00:00,235.86,236.89,235.77,236.4,354785.0,232.7885,233.8051,232.6996,233.3214,354785.0
2023-10-25 14:30:00,236.38,237.1,236.21,237.07,237581.0,233.3017,234.0123,233.1339,233.9827,237581.0
2023-10-25 15:00:00,237.08,237.4,236.88,237.19,391005.0,233.9926,234.3084,233.7952,234.1011,391005.0
2023-10-25 15:30:00,237.19,237.66,236.7,236.92,748077.0,234.1011,234.565,233.6175,233.8347,748077.0
2023-10-26 09:30:00,234.57,235.61,233.01,233.98,644580.0,231.5153,232.5417,229.9756,230.9329,644580.0
2023-10-26 10:00:00,233.97,233.99,231.61,232.15,375089.0,230.9231,230.9428,228.5938,229.1268,375089.0
2023-10-26 10:30:00,232.2,233.26,231.79,233.2,223330.0,229.1761,230.2223,228.7715,230.1631,223330.0
2023-10-26 11:00:00,233.23,233.79,230.42,230.55,313571.0,230.1927,230.7454,227.4193,227.5476,313571.0
2023-10-26 11:30:00,230.59,231.84,230.56,231.56,210470.0,227.5871,228.8208,227.5575,228.5445,210470.0
2023-10-26 12:00:00,231.5,231.75,230.36,230.93,142512.0,228.4852,228.732,227.3601,227.9227,142512.0
2023-10-26 12:30:00,230.9,231.49,230.83,231.07,202187.0,227.8931,228.4754,227.824,228.0608,202187.0
2023-10-26 13:00:00,231.0,231.44,230.59,230.8,191898.0,227.9918,228.426,227.5871,227.7944,191898.0
2023-10-26 13:30:00,230.79,231.97,230.54,231.9,128071.0,227.7845,228.9491,227.5377,228.88,128071.0
2023-10-26 14:00:00,231.88,232.41,231.73,232.41,143925.0,228.8603,229.3834,228.7123,229.3834,143925.0
2023-10-26 14:30:00,232.39,232.68,232.07,232.49,144124.0,229.3637,229.6499,229.0478,229.4624,144124.0
2023-10-26 15:00:00,232.49,232.82,231.91,232.19,197574.0,229.4624,229.7881,228.8899,229.1663,197574.0
2023-10-26 15:30:00,232.19,232.2,230.88,231.36,610651.0,229.1663,229.1761,227.8733,228.3471,610651.0
2023-10-27 09:30:00,231.17,231.32,229.51,230.77,449519.0,228.1595,228.3076,226.5212,227.7648,449519.0
2023-10-27 10:00:00,230.69,231.36,230.16,230.72,258601.0,227.6858,228.3471,227.1627,227.7154,258601.0
2023-10-27 10:30:00,230.72,230.92,229.88,230.53,170855.0,227.7154,227.9128,226.8863,227.5279,170855.0
2023-10-27 11:00:00,230.45,231.39,230.42,230.93,116082.0,227.4489,228.3767,227.4193,227.9227,116082.0
2023-10-27 11:30:00,230.9,230.97,229.98,230.27,136797.0,227.8931,227.9621,226.985,227.2713,136797.0
2023-10-27 12:00:00,230.23,230.74,230.01,230.38,123138.0,227.2318,227.7351,227.0146,227.3798,123138.0
2023-10-27 12:30:00,230.34,230.69,229.72,229.76,116550.0,227.3404,227.6858,226.7284,226.7679,116550.0
2023-10-27 13:00:00,229.76,229.91,228.52,228.77,229171.0,226.7679,226.916,225.5441,225.7908,229171.0
2023-10-27 13:30:00,228.76,229.07,228.46,228.61,123778.0,225.7809,226.0869,225.4848,225.6329,123778.0
2023-10-27 14:00:00,228.59,228.67,228.03,228.3,153579.0,225.6131,225.6921,225.0604,225.3269,153579.0
2023-10-27 14:30:00,228.28,229.18,228.08,228.22,161171.0,225.3072,226.1955,225.1098,225.248,161171.0
2023-10-27 15:00:00,228.25,229.06,228.12,228.97,224608.0,225.2776,226.077,225.1493,225.9882,224608.0
2023-10-27 15:30:00,228.99,229.49,228.34,229.39,557104.0,226.0079,226.5014,225.3664,226.4027,557104.0
2023-10-30 09:30:00,232.19,232.76,230.03,230.66,354971.0,229.1663,229.7288,227.0344,227.6562,354971.0
2023-10-30 10:00:00,230.66,232.07,230.6,230.78,312951.0,227.6562,229.0478,227.597,227.7746,312951.0
2023-10-30 10:30:00,230.75,231.68,230.59,231.28,187381.0,227.745,228.6629,227.5871,228.2681,187381.0
2023-10-30 11:00:00,231.3,231.92,230.85,231.16,210103.0,228.2879,228.8998,227.8437,228.1497,210103.0
2023-10-30 11:30:00,231.17,231.94,231.16,231.7,141342.0,228.1595,228.9195,228.1497,228.6826,141342.0
2023-10-30 12:00:00,231.73,231.84,231.31,231.66,132756.0,228.7123,228.8208,228.2977,228.6432,132756.0
2023-10-30 12:30:00,231.63,231.89,230.84,231.59,109302.0,228.6136,228.8702,227.8338,228.5741,109302.0
2023-10-30 13:00:00,231.6,232.73,231.41,232.65,151735.0,228.5839,229.6992,228.3964,229.6203,151735.0
2023-10-30 13:30:00,232.66,232.83,232.29,232.7,123412.0,229.6301,229.7979,229.265,229.6696,123412.0
2023-10-30 14:00:00,232.7,232.73,232.22,232.37,136359.0,229.6696,229.6992,229.1959,229.3439,136359.0
2023-10-30 14:30:00,232.39,232.98,232.34,232.65,143078.0,229.3637,229.946,229.3143,229.6203,143078.0
2023-10-30 15:00:00,232.7,233.14,232.58,232.92,156270.0,229.6696,230.1039,229.5512,229.8868,156270.0
2023-10-30 15:30:00,232.92,233.38,232.82,233.02,607917.0,229.8868,230.3408,229.7881,229.9855,607917.0
2023-10-31 09:30:00,233.57,234.18,232.99,233.6,346838.0,230.5283,231.1303,229.9558,230.5579,346838.0
2023-10-31 10:00:00,233.56,234.75,233.16,234.63,188816.0,230.5184,231.6929,230.1236,231.5745,188816.0
2023-10-31 10:30:00,234.63,234.9,233.94,233.98,224434.0,231.5745,231.841,230.8935,230.9329,224434.0
2023-10-31 11:00:00,234.01,234.12,233.38,233.71,144200.0,230.9626,231.0711,230.3408,230.6665,144200.0
2023-10-31 11:30:00,233.77,234.44,233.54,234.43,125380.0,230.7257,231.387,230.4987,231.3771,125380.0
2023-10-31 12:00:00,234.41,234.52,233.86,234.52,101524.0,231.3573,231.4659,230.8145,231.4659,101524.0
2023-10-31 12:30:00,234.62,234.99,234.09,234.56,110210.0,231.5646,231.9298,231.0415,231.5054,110210.0
2023-10-31 13:00:00,234.55,234.85,234.39,234.72,87572.0,231.4955,231.7916,231.3376,231.6633,87572.0
2023-10-31 13:30:00,234.78,235.36,234.64,235.36,157616.0,231.7225,232.295,231.5844,232.295,157616.0
2023-10-31 14:00:00,235.36,235.67,235.31,235.48,187355.0,232.295,232.6009,232.2456,232.4134,187355.0
2023-10-31 14:30:00,235.47,235.72,235.33,235.41,132379.0,232.4035,232.6503,232.2654,232.3443,132379.0
2023-10-31 15:00:00,235.41,235.52,235.1,235.27,118744.0,232.3443,232.4529,232.0384,232.2062,118744.0
2023-10-31 15:30:00,235.27,235.28,234.38,235.08,515192.0,232.2062,232.216,231.3277,232.0186,515192.0
2023-11-01 09:30:00,236.14,238.51,235.68,238.31,427403.0,233.0648,235.404,232.6108,235.2066,427403.0
2023-11-01 10:00:00,238.36,238.75,237.91,238.67,175056.0,235.2559,235.6408,234.8118,235.5619,175056.0
2023-11-01 10:30:00,238.67,239.04,238.02,238.25,141663.0,235.5619,235.9271,234.9203,235.1473,141663.0
2023-11-01 11:00:00,238.25,238.95,237.8,237.87,188056.0,235.1473,235.8382,234.7032,234.7723,188056.0
2023-11-01 11:30:00,237.85,238.14,237.65,238.05,109023.0,234.7526,235.0388,234.5552,234.9499,109023.0
2023-11-01 12:00:00,238.05,238.06,237.29,237.51,155956.0,234.9499,234.9598,234.1998,234.417,155956.0
2023-11-01 12:30:00,237.5,237.75,237.16,237.24,121186.0,234.4071,234.6539,234.0715,234.1505,121186.0
2023-11-01 13:00:00,237.22,237.67,237.1,237.54,94731.0,234.1308,234.5749,234.0123,234.4466,94731.0
2023-11-01 13:30:00,237.48,237.58,237.13,237.43,98281.0,234.3874,234.4861,234.0419,234.338,98281.0
2023-11-01 14:00:00,237.43,238.03,237.33,237.73,139995.0,234.338,234.9302,234.2393,234.6341,139995.0
2023-11-01 14:30:00,237.73,238.32,236.78,237.61,160363.0,234.6341,235.2164,233.6965,234.5157,160363.0
2023-11-01 15:00:00,237.62,238.63,237.62,238.61,178795.0,234.5255,235.5224,234.5255,235.5027,178795.0
2023-11-01 15:30:00,238.61,239.04,238.45,238.56,743137.0,235.5027,235.9271,235.3447,235.4533,743137.0
2023-11-02 09:30:00,239.91,241.74,239.2,241.66,487873.0,236.7857,238.5919,236.085,238.5129,487873.0
2023-11-02 10:00:00,241.69,241.83,240.73,241.67,212038.0,238.5425,238.6807,237.595,238.5228,212038.0
2023-11-02 10:30:00,241.65,242.25,241.5,242.03,178635.0,238.5031,239.0953,238.355,238.8781,178635.0
2023-11-02 11:00:00,242.04,242.09,241.18,241.52,158648.0,238.888,238.9373,238.0392,238.3748,158648.0
2023-11-02 11:30:00,241.54,242.17,241.54,241.86,68438.0,238.3945,239.0163,238.3945,238.7103,68438.0
2023-11-02 12:00:00,241.8,242.08,241.51,241.76,101382.0,238.6511,238.9275,238.3649,238.6116,101382.0
2023-11-02 12:30:00,241.79,242.04,241.35,241.44,83797.0,238.6412,238.888,238.207,238.2958,83797.0
2023-11-02 13:00:00,241.47,242.1,241.42,242.06,105084.0,238.3254,238.9472,238.2761,238.9077,105084.0
2023-11-02 13:30:00,242.08,242.64,242.05,242.11,160857.0,238.9275,239.4802,238.8979,238.9571,160857.0
2023-11-02 14:00:00,242.12,242.29,241.69,242.03,147863.0,238.9669,239.1347,238.5425,238.8781,147863.0
2023-11-02 14:30:00,242.05,242.41,241.94,242.41,134523.0,238.8979,239.2532,238.7893,239.2532,134523.0
2023-11-02 15:00:00,242.41,242.65,242.19,242.51,330321.0,239.2532,239.49,239.036,239.3519,330321.0
2023-11-02 15:30:00,242.51,243.25,242.14,243.18,789837.0,239.3519,240.0822,238.9867,240.0131,789837.0
2023-11-03 09:30:00,245.12,245.32,243.9,244.18,376777.0,241.9279,242.1253,240.7238,241.0001,376777.0
2023-11-03 10:00:00,244.21,244.53,242.34,242.58,439212.0,241.0297,241.3456,239.1841,239.421,439212.0
2023-11-03 10:30:00,242.55,243.36,242.26,243.24,359476.0,239.3913,240.1908,239.1051,240.0724,359476.0
2023-11-03 11:00:00,243.24,243.38,242.69,242.82,153657.0,240.0724,240.2105,239.5295,239.6578,153657.0
2023-11-03 11:30:00,242.82,244.06,242.82,243.94,161188.0,239.6578,240.8817,239.6578,240.7632,161188.0
2023-11-03 12:00:00,243.97,244.6,243.85,244.19,125942.0,240.7929,241.4146,240.6744,241.01,125942.0
2023-11-03 12:30:00,244.19,244.32,243.8,244.16,108546.0,241.01,241.1383,240.6251,240.9804,108546.0
2023-11-03 13:00:00,244.15,244.37,243.39,243.58,102721.0,240.9705,241.1876,240.2204,240.4079,102721.0
2023-11-03 13:30:00,243.58,243.95,243.57,243.75,119692.0,240.4079,240.7731,240.3981,240.5757,119692.0
2023-11-03 14:00:00,243.73,243.81,243.33,243.52,170424.0,240.556,240.6349,240.1612,240.3487,170424.0
2023-11-03 14:30:00,243.54,244.01,243.46,243.99,167191.0,240.3685,240.8323,240.2895,240.8126,167191.0
2023-11-03 15:00:00,244.0,244.31,243.72,243.99,187022.0,240.8225,241.1284,240.5461,240.8126,187022.0
2023-11-03 15:30:00,243.99,244.04,243.57,243.58,376707.0,240.8126,240.8619,240.3981,240.4079,376707.0
2023-11-06 09:30:00,244.0,244.78,243.31,244.5,311157.0,240.8225,241.5923,240.1414,241.316,311157.0
2023-11-06 10:00:00,244.49,244.51,243.58,244.19,168119.0,241.3061,241.3258,240.4079,241.01,168119.0
2023-11-06 10:30:00,244.18,244.5,243.82,244.25,115665.0,241.0001,241.316,240.6448,241.0692,115665.0
2023-11-06 11:00:00,244.28,244.66,243.97,244.03,103790.0,241.0988,241.4739,240.7929,240.8521,103790.0
2023-11-06 11:30:00,244.0,244.25,243.67,244.21,87969.0,240.8225,241.0692,240.4968,241.0297,87969.0
2023-11-06 12:00:00,244.2,244.27,243.64,243.66,84177.0,241.0199,241.0889,240.4672,240.4869,84177.0
2023-11-06 12:30:00,243.65,243.75,243.05,243.37,123531.0,240.477,240.5757,239.8848,240.2007,123531.0
2023-11-06 13:00:00,243.37,243.39,242.61,242.81,108339.0,240.2007,240.2204,239.4506,239.648,108339.0
2023-11-06 13:30:00,242.81,243.22,242.76,243.1,59966.0,239.648,240.0526,239.5986,239.9342,59966.0
2023-11-06 14:00:00,243.09,243.2,242.9,243.13,88873.0,239.9243,240.0329,239.7368,239.9638,88873.0
2023-11-06 14:30:00,243.14,243.68,243.11,243.61,100971.0,239.9737,240.5066,239.9441,240.4375,100971.0
2023-11-06 15:00:00,243.66,243.79,243.45,243.6,140965.0,240.4869,240.6152,240.2796,240.4277,140965.0
2023-11-06 15:30:00,243.61,243.87,243.33,243.58,515739.0,240.4375,240.6942,240.1612,240.4079,515739.0
2023-11-07 09:30:00,243.41,244.43,243.38,243.9,340764.0,240.2401,241.2469,240.2105,240.7238,340764.0
2023-11-07 10:00:00,243.94,244.18,243.72,244.09,219611.0,240.7632,241.0001,240.5461,240.9113,219611.0
2023-11-07 10:30:00,244.12,244.79,244.08,244.61,183235.0,240.9409,241.6022,240.9014,241.4245,183235.0
2023-11-07 11:00:00,244.63,244.64,244.26,244.57,119276.0,241.4443,241.4541,241.0791,241.385,119276.0
2023-11-07 11:30:00,244.57,245.07,244.56,244.88,125878.0,241.385,241.8785,241.3752,241.691,125878.0
2023-11-07 12:00:00,244.88,244.95,244.38,244.67,117200.0,241.691,241.7601,241.1975,241.4837,117200.0
2023-11-07 12:30:00,244.65,244.81,244.39,244.6,95235.0,241.464,241.6219,241.2074,241.4146,95235.0
2023-11-07 13:00:00,244.62,244.87,244.55,244.76,105213.0,241.4344,241.6811,241.3653,241.5726,105213.0
2023-11-07 13:30:00,244.76,244.87,244.55,244.64,110646.0,241.5726,241.6811,241.3653,241.4541,110646.0
2023-11-07 14:00:00,244.66,244.76,244.4,244.43,125341.0,241.4739,241.5726,241.2173,241.2469,125341.0
2023-11-07 14:30:00,244.43,244.6,244.2,244.21,105245.0,241.2469,241.4146,241.0199,241.0297,105245.0
2023-11-07 15:00:00,244.22,244.43,243.96,244.05,185204.0,241.0396,241.2469,240.783,240.8718,185204.0
2023-11-07 15:30:00,244.06,244.83,244.05,244.77,464070.0,240.8817,241.6417,240.8718,241.5824,464070.0
2023-11-08 09:30:00,243.49,244.75,243.48,244.24,631653.0,240.8314,242.0777,240.8216,241.5733,631653.0
2023-11-08 10:00:00,244.26,244.56,243.68,244.16,310287.0,241.593,241.8898,241.0194,241.4941,310287.0
2023-11-08 10:30:00,244.17,244.57,243.95,244.06,252507.0,241.504,241.8997,241.2864,241.3952,252507.0
2023-11-08 11:00:00,244.08,244.41,243.92,244.11,116756.0,241.415,241.7414,241.2568,241.4447,116756.0
2023-11-08 11:30:00,244.08,244.25,243.23,243.27,116557.0,241.415,241.5831,240.5743,240.6139,116557.0
2023-11-08 12:00:00,243.28,243.33,242.8,243.06,117633.0,240.6237,240.6732,240.149,240.4061,117633.0
2023-11-08 12:30:00,243.05,243.63,243.01,243.6,95682.0,240.3963,240.9699,240.3567,240.9402,95682.0
2023-11-08 13:00:00,243.57,243.99,243.43,243.79,108257.0,240.9106,241.326,240.7721,241.1282,108257.0
2023-11-08 13:30:00,243.81,244.17,243.55,243.59,100116.0,241.148,241.504,240.8908,240.9304,100116.0
2023-11-08 14:00:00,243.58,243.62,243.16,243.43,154226.0,240.9205,240.96,240.5051,240.7721,154226.0
2023-11-08 14:30:00,243.45,243.68,242.98,243.03,107030.0,240.7919,241.0194,240.327,240.3765,107030.0
2023-11-08 15:00:00,243.04,243.46,242.98,243.34,152400.0,240.3864,240.8018,240.327,240.6831,152400.0
2023-11-08 15:30:00,243.34,243.97,243.02,243.91,472890.0,240.6831,241.3062,240.3666,241.2469,472890.0
2023-11-09 09:30:00,244.33,244.48,243.17,243.72,329321.0,241.6623,241.8106,240.5149,241.0589,329321.0
2023-11-09 10:00:00,243.71,243.89,242.41,242.72,148957.0,241.049,241.2271,239.7632,240.0699,148957.0
2023-11-09 10:30:00,242.72,242.82,242.24,242.66,137218.0,240.0699,240.1688,239.5951,240.0105,137218.0
2023-11-09 11:00:00,242.68,243.48,242.68,242.87,118356.0,240.0303,240.8216,240.0303,240.2182,118356.0
2023-11-09 11:30:00,242.89,243.06,242.61,242.66,103389.0,240.238,240.4061,239.9611,240.0105,103389.0
2023-11-09 12:00:00,242.67,242.67,242.03,242.33,125344.0,240.0204,240.0204,239.3874,239.6841,125344.0
2023-11-09 12:30:00,242.32,242.75,242.32,242.55,67520.0,239.6742,240.0995,239.6742,239.9017,67520.0
2023-11-09 13:00:00,242.55,242.56,241.43,241.99,148215.0,239.9017,239.9116,238.7939,239.3478,148215.0
2023-11-09 13:30:00,241.98,242.27,241.69,241.83,151039.0,239.3379,239.6248,239.0511,239.1896,151039.0
2023-11-09 14:00:00,241.82,241.82,240.97,241.61,152542.0,239.1797,239.1797,238.339,238.972,152542.0
2023-11-09 14:30:00,241.56,241.79,240.97,241.12,154723.0,238.9225,239.15,238.339,238.4873,154723.0
2023-11-09 15:00:00,241.11,242.15,241.0,241.62,171077.0,238.4774,239.5061,238.3686,238.9819,171077.0
2023-11-09 15:30:00,241.65,241.87,241.0,241.62,534439.0,239.0115,239.2291,238.3686,238.9819,534439.0
2023-11-10 09:30:00,243.98,244.15,242.13,242.3,268016.0,241.3161,241.4842,239.4863,239.6544,268016.0
2023-11-10 10:00:00,242.24,242.96,242.1,242.51,117800.0,239.5951,240.3072,239.4566,239.8621,117800.0
2023-11-10 10:30:00,242.5,242.76,241.97,242.73,75479.0,239.8523,240.1094,239.328,240.0797,75479.0
2023-11-10 11:00:00,242.8,243.56,242.79,243.17,126137.0,240.149,240.9007,240.1391,240.5149,126137.0
2023-11-10 11:30:00,243.19,243.37,242.96,243.31,74754.0,240.5347,240.7128,240.3072,240.6534,74754.0
2023-11-10 12:00:00,243.27,243.57,243.27,243.37,85212.0,240.6139,240.9106,240.6139,240.7128,85212.0
2023-11-10 12:30:00,243.38,244.23,243.37,244.12,149613.0,240.7226,241.5634,240.7128,241.4546,149613.0
2023-11-10 13:00:00,244.08,244.32,243.71,244.29,76911.0,241.415,241.6524,241.049,241.6227,76911.0
2023-11-10 13:30:00,244.28,244.78,244.28,244.71,96561.0,241.6128,242.1074,241.6128,242.0381,96561.0
2023-11-10 14:00:00,244.71,244.87,244.54,244.8,99679.0,242.0381,242.1964,241.87,242.1271,99679.0
2023-11-10 14:30:00,244.77,244.77,244.47,244.5,62812.0,242.0975,242.0975,241.8007,241.8304,62812.0
2023-11-10 15:00:00,244.52,244.76,244.38,244.72,181220.0,241.8502,242.0876,241.7117,242.048,181220.0
2023-11-10 15:30:00,244.7,245.27,244.61,245.25,430142.0,242.0282,242.592,241.9392,242.5722,430142.0
2023-11-13 09:30:00,245.0,245.68,244.11,245.43,302168.0,242.325,242.9975,241.4447,242.7503,302168.0
2023-11-13 10:00:00,245.43,245.44,244.67,244.89,147498.0,242.7503,242.7602,241.9986,242.2162,147498.0
2023-11-13 10:30:00,244.85,245.11,244.52,244.76,114483.0,242.1766,242.4338,241.8502,242.0876,114483.0
2023-11-13 11:00:00,244.75,244.95,244.14,244.94,184396.0,242.0777,242.2755,241.4744,242.2656,184396.0
2023-11-13 11:30:00,244.95,245.33,244.74,245.17,70634.0,242.2755,242.6514,242.0678,242.4931,70634.0
2023-11-13 12:00:00,245.18,245.38,244.91,245.05,57226.0,242.503,242.7008,242.2359,242.3744,57226.0
2023-11-13 12:30:00,245.02,245.15,244.71,244.88,37882.0,242.3447,242.4733,242.0381,242.2063,37882.0
2023-11-13 13:00:00,244.89,244.91,244.48,244.5,47470.0,242.2162,242.2359,241.8106,241.8304,47470.0
2023-11-13 13:30:00,244.47,244.8,244.33,244.59,44976.0,241.8007,242.1271,241.6623,241.9194,44976.0
2023-11-13 14:00:00,244.54,244.88,244.5,244.88,49755.0,241.87,242.2063,241.8304,242.2063,49755.0
2023-11-13 14:30:00,244.86,245.06,244.69,244.8,59922.0,242.1865,242.3843,242.0183,242.1271,59922.0
2023-11-13 15:00:00,244.78,245.05,244.62,244.96,81114.0,242.1074,242.3744,241.9491,242.2854,81114.0
2023-11-13 15:30:00,244.97,244.97,244.3,244.61,309904.0,242.2953,242.2953,241.6326,241.9392,309904.0
2023-11-14 09:30:00,246.17,247.29,245.58,246.66,354953.0,243.4822,244.59,242.8986,243.9668,354953.0
2023-11-14 10:00:00,246.64,247.79,246.48,247.75,250250.0,243.9471,245.0845,243.7888,245.0449,250250.0
2023-11-14 10:30:00,247.77,247.88,246.74,247.06,231715.0,245.0647,245.1735,244.046,244.3625,231715.0
2023-11-14 11:00:00,247.05,247.58,246.78,247.49,171721.0,244.3526,244.8768,244.0855,244.7878,171721.0
2023-11-14 11:30:00,247.52,247.6,246.27,246.29,194229.0,244.8174,244.8966,243.5811,243.6009,194229.0
2023-11-14 12:00:00,246.32,246.54,245.9,246.22,165046.0,243.6305,243.8481,243.2151,243.5316,165046.0
2023-11-14 12:30:00,246.23,246.53,245.99,246.51,91464.0,243.5415,243.8383,243.3042,243.8185,91464.0
2023-11-14 13:00:00,246.5,246.53,246.29,246.5,79241.0,243.8086,243.8383,243.6009,243.8086,79241.0
2023-11-14 13:30:00,246.52,246.74,246.27,246.28,71656.0,243.8284,244.046,243.5811,243.591,71656.0
2023-11-14 14:00:00,246.27,246.99,246.11,246.99,81213.0,243.5811,244.2932,243.4228,244.2932,81213.0
2023-11-14 14:30:00,246.99,247.67,246.97,247.52,100580.0,244.2932,244.9658,244.2735,244.8174,100580.0
2023-11-14 15:00:00,247.52,247.93,247.47,247.6,141817.0,244.8174,245.223,244.768,244.8966,141817.0
2023-11-14 15:30:00,247.59,247.63,246.19,246.86,553904.0,244.8867,244.9262,243.502,244.1647,553904.0
2023-11-15 09:30:00,246.81,247.25,245.34,246.79,616149.0,244.1152,244.5504,242.6612,244.0954,616149.0
2023-11-15 10:00:00,246.81,247.73,246.36,247.4,455760.0,244.1152,245.0252,243.6701,244.6988,455760.0
2023-11-15 10:30:00,247.38,247.96,247.34,247.76,351324.0,244.679,245.2526,244.6394,245.0548,351324.0
2023-11-15 11:00:00,247.79,248.17,247.65,247.94,276210.0,245.0845,245.4603,244.946,245.2329,276210.0
2023-11-15 11:30:00,247.92,247.93,247.15,247.28,238552.0,245.2131,245.223,244.4515,244.5801,238552.0
2023-11-15 12:00:00,247.31,248.24,247.28,248.08,235067.0,244.6097,245.5296,244.5801,245.3713,235067.0
2023-11-15 12:30:00,248.08,248.2,247.77,248.0,175503.0,245.3713,245.49,245.0647,245.2922,175503.0
2023-11-15 13:00:00,247.99,248.05,247.47,247.92,176768.0,245.2823,245.3417,244.768,245.2131,176768.0
2023-11-15 13:30:00,247.92,248.2,247.86,247.99,203133.0,245.2131,245.49,245.1537,245.2823,203133.0
2023-11-15 14:00:00,248.0,248.02,247.42,247.88,235937.0,245.2922,245.312,244.7185,245.1735,235937.0
2023-11-15 14:30:00,247.93,248.2,247.87,248.16,264517.0,245.223,245.49,245.1636,245.4505,264517.0
2023-11-15 15:00:00,248.15,248.15,247.45,247.81,287324.0,245.4406,245.4406,244.7482,245.1043,287324.0
2023-11-15 15:30:00,247.83,248.2,247.44,248.18,711072.0,245.1241,245.49,244.7383,245.4702,711072.0
2023-11-16 09:30:00,248.59,249.45,247.27,249.21,636784.0,245.8758,246.7264,244.5702,246.489,636784.0
2023-11-16 10:00:00,249.25,249.25,248.26,248.56,386779.0,246.5286,246.5286,245.5494,245.8461,386779.0
2023-11-16 10:30:00,248.53,248.75,247.85,248.32,273412.0,245.8164,246.034,245.1438,245.6087,273412.0
2023-11-16 11:00:00,248.33,248.46,247.28,247.97,312585.0,245.6186,245.7472,244.5801,245.2625,312585.0
2023-11-16 11:30:00,247.97,248.53,247.83,248.22,207747.0,245.2625,245.8164,245.1241,245.5098,207747.0
2023-11-16 12:00:00,248.22,248.46,248.04,248.24,191479.0,245.5098,245.7472,245.3318,245.5296,191479.0
2023-11-16 12:30:00,248.23,248.24,247.74,247.88,182289.0,245.5197,245.5296,245.035,245.1735,182289.0
2023-11-16 13:00:00,247.88,248.1,247.52,248.05,205763.0,245.1735,245.3911,244.8174,245.3417,205763.0
2023-11-16 13:30:00,248.03,248.2,247.47,247.62,185597.0,245.3219,245.49,244.768,244.9164,185597.0
2023-11-16 14:00:00,247.61,247.66,247.3,247.39,188390.0,244.9065,244.9559,244.5998,244.6889,188390.0
2023-11-16 14:30:00,247.36,248.03,247.35,247.86,197890.0,244.6592,245.3219,244.6493,245.1537,197890.0
2023-11-16 15:00:00,247.84,248.06,247.71,247.9,260610.0,245.134,245.3516,245.0054,245.1933,260610.0
2023-11-16 15:30:00,247.91,248.65,247.89,248.55,535551.0,245.2032,245.9351,245.1834,245.8362,535551.0
2023-11-17 09:30:00,249.45,250.24,248.66,250.01,800513.0,246.7264,247.5077,245.945,247.2803,800513.0
2023-11-17 10:00:00,250.01,250.21,249.36,249.55,369739.0,247.2803,247.4781,246.6374,246.8253,369739.0
2023-11-17 10:30:00,249.54,249.58,249.17,249.17,243874.0,246.8154,246.855,246.4494,246.4494,243874.0
2023-11-17 11:00:00,249.16,249.52,248.91,248.94,234292.0,246.4395,246.7956,246.1923,246.2219,234292.0
2023-11-17 11:30:00,248.97,249.56,248.87,249.38,162132.0,246.2516,246.8352,246.1527,246.6571,162132.0
2023-11-17 12:00:00,249.37,249.5,249.05,249.26,203675.0,246.6472,246.7758,246.3307,246.5384,203675.0
2023-11-17 12:30:00,249.27,249.41,248.97,249.08,145453.0,246.5483,246.6868,246.2516,246.3604,145453.0
2023-11-17 13:00:00,249.08,249.37,248.96,249.11,140520.0,246.3604,246.6472,246.2417,246.3901,140520.0
2023-11-17 13:30:00,249.08,249.48,249.08,249.37,165766.0,246.3604,246.756,246.3604,246.6472,165766.0
2023-11-17 14:00:00,249.38,249.64,249.29,249.5,259221.0,246.6571,246.9143,246.5681,246.7758,259221.0
2023-11-17 14:30:00,249.51,250.11,249.47,249.96,258034.0,246.7857,247.3792,246.7462,247.2308,258034.0
2023-11-17 15:00:00,249.94,250.04,249.41,249.65,248160.0,247.211,247.3099,246.6868,246.9242,248160.0
2023-11-17 15:30:00,249.65,249.77,249.06,249.59,567668.0,246.9242,247.0429,246.3406,246.8648,567668.0
2023-11-20 09:30:00,249.61,250.93,249.25,249.32,890805.0,246.8846,248.1902,246.5286,246.5978,890805.0
2023-11-20 10:00:00,249.32,249.59,247.77,247.77,343227.0,246.5978,246.8648,245.0647,245.0647,343227.0
2023-11-20 10:30:00,247.8,248.06,245.63,246.28,517240.0,245.0944,245.3516,242.9481,243.591,517240.0
2023-11-20 11:00:00,246.3,247.18,245.6,246.08,415235.0,243.6108,244.4812,242.9184,243.3932,415235.0
2023-11-20 11:30:00,246.13,246.9,246.12,246.72,211482.0,243.4426,244.2042,243.4327,244.0262,211482.0
2023-11-20 12:00:00,246.74,247.74,246.66,247.55,209647.0,244.046,245.035,243.9668,244.8471,209647.0
2023-11-20 12:30:00,247.58,247.83,247.5,247.79,158034.0,244.8768,245.1241,244.7977,245.0845,158034.0
2023-11-20 13:00:00,247.79,248.52,247.77,248.43,197093.0,245.0845,245.8065,245.0647,245.7175,197093.0
2023-11-20 13:30:00,248.43,248.6,248.24,248.54,151751.0,245.7175,245.8857,245.5296,245.8263,151751.0
2023-11-20 14:00:00,248.54,248.77,248.41,248.65,159104.0,245.8263,246.0538,245.6977,245.9351,159104.0
2023-11-20 14:30:00,248.65,249.59,248.65,249.16,230926.0,245.9351,246.8648,245.9351,246.4395,230926.0
2023-11-20 15:00:00,249.13,249.6,248.98,249.57,213198.0,246.4099,246.8747,246.2615,246.8451,213198.0
2023-11-20 15:30:00,249.55,250.03,249.24,250.0,731677.0,246.8253,247.3,246.5187,247.2704,731677.0
2023-11-21 09:30:00,250.03,253.34,250.03,251.63,696320.0,247.3,250.5739,247.3,248.8826,696320.0
2023-11-21 10:00:00,251.68,251.98,251.16,251.49,300661.0,248.932,249.2287,248.4177,248.7441,300661.0
2023-11-21 10:30:00,251.52,251.96,251.29,251.82,241652.0,248.7738,249.209,248.5463,249.0705,241652.0
2023-11-21 11:00:00,251.83,251.87,250.93,251.17,289480.0,249.0804,249.12,248.1902,248.4276,289480.0
2023-11-21 11:30:00,251.18,251.54,251.04,251.49,210326.0,248.4375,248.7936,248.299,248.7441,210326.0
2023-11-21 12:00:00,251.55,252.09,251.41,252.03,244758.0,248.8034,249.3375,248.665,249.2782,244758.0
2023-11-21 12:30:00,252.04,252.1,251.64,252.0,175643.0,249.2881,249.3474,248.8925,249.2485,175643.0
2023-11-21 13:00:00,252.02,252.02,251.67,251.77,146075.0,249.2683,249.2683,248.9221,249.021,146075.0
2023-11-21 13:30:00,251.76,252.42,251.73,251.97,143164.0,249.0112,249.6639,248.9815,249.2189,143164.0
2023-11-21 14:00:00,251.95,252.27,251.76,252.05,177375.0,249.1991,249.5156,249.0112,249.298,177375.0
2023-11-21 14:30:00,252.04,252.2,251.86,252.05,170323.0,249.2881,249.4463,249.1101,249.298,170323.0
2023-11-21 15:00:00,252.06,252.51,251.98,252.07,229600.0,249.3079,249.753,249.2287,249.3178,229600.0
2023-11-21 15:30:00,252.07,252.47,251.78,252.21,531106.0,249.3178,249.7134,249.0309,249.4562,531106.0
2023-11-22 09:30:00,253.0,254.1,252.66,253.32,369226.0,250.2376,251.3256,249.9013,250.5541,369226.0
2023-11-22 10:00:00,253.3,254.03,252.92,253.93,218569.0,250.5343,251.2564,250.1585,251.1575,218569.0
2023-11-22 10:30:00,253.91,254.11,253.39,253.51,145388.0,251.1377,251.3355,250.6234,250.742,145388.0
2023-11-22 11:00:00,253.52,254.38,253.51,254.0,224931.0,250.7519,251.6025,250.742,251.2267,224931.0
2023-11-22 11:30:00,254.05,254.54,254.01,254.26,176044.0,251.2761,251.7608,251.2366,251.4839,176044.0
2023-11-22 12:00:00,254.27,254.48,254.0,254.2,115797.0,251.4937,251.7015,251.2267,251.4245,115797.0
2023-11-22 12:30:00,254.2,254.23,253.54,253.71,119739.0,251.4245,251.4542,250.7717,250.9399,119739.0
2023-11-22 13:00:00,253.74,254.22,253.73,253.94,102154.0,250.9695,251.4443,250.9596,251.1673,102154.0
2023-11-22 13:30:00,253.98,254.16,253.72,253.9,101171.0,251.2069,251.3849,250.9498,251.1278,101171.0
2023-11-22 14:00:00,253.9,254.25,253.89,254.05,151686.0,251.1278,251.474,251.1179,251.2761,151686.0
2023-11-22 14:30:00,254.03,254.17,253.49,253.68,170884.0,251.2564,251.3948,250.7223,250.9102,170884.0
2023-11-22 15:00:00,253.67,253.83,253.34,253.64,174649.0,250.9003,251.0586,250.5739,250.8706,174649.0
2023-11-22 15:30:00,253.64,253.88,253.36,253.63,361883.0,250.8706,251.108,250.5937,250.8607,361883.0
2023-11-24 09:30:00,254.19,254.7,253.5,254.18,239539.0,251.4146,251.9191,250.7322,251.4047,239539.0
2023-11-24 10:00:00,254.2,254.42,253.86,254.38,66244.0,251.4245,251.6421,251.0882,251.6025,66244.0
2023-11-24 10:30:00,254.41,254.45,254.03,254.31,55231.0,251.6322,251.6718,251.2564,251.5333,55231.0
2023-11-24 11:00:00,254.3,254.42,254.07,254.18,80655.0,251.5234,251.6421,251.2959,251.4047,80655.0
2023-11-24 11:30:00,254.22,254.26,253.84,254.14,88326.0,251.4443,251.4839,251.0684,251.3652,88326.0
2023-11-24 12:00:00,254.16,254.26,253.92,254.1,63354.0,251.3849,251.4839,251.1476,251.3256,63354.0
2023-11-24 12:30:00,254.1,254.52,254.09,254.31,145180.0,251.3256,251.741,251.3157,251.5333,145180.0
2023-11-27 09:30:00,254.3,254.98,253.56,254.55,395498.0,251.5234,252.196,250.7915,251.7707,395498.0
2023-11-27 10:00:00,254.57,254.76,252.94,253.44,234251.0,251.7905,251.9784,250.1783,250.6728,234251.0
2023-11-27 10:30:00,253.46,253.84,253.08,253.57,142620.0,250.6926,251.0684,250.3167,250.8014,142620.0
2023-11-27 11:00:00,253.55,253.81,253.41,253.72,159613.0,250.7816,251.0388,250.6431,250.9498,159613.0
2023-11-27 11:30:00,253.74,254.0,253.39,253.76,125046.0,250.9695,251.2267,250.6234,250.9893,125046.0
2023-11-27 12:00:00,253.75,253.95,253.3,253.53,98917.0,250.9794,251.1772,250.5343,250.7618,98917.0
2023-11-27 12:30:00,253.56,253.76,253.44,253.63,82426.0,250.7915,250.9893,250.6728,250.8607,82426.0
2023-11-27 13:00:00,253.65,253.96,253.56,253.79,91621.0,250.8805,251.1871,250.7915,251.019,91621.0
2023-11-27 13:30:00,253.79,253.86,253.51,253.7,87418.0,251.019,251.0882,250.742,250.93,87418.0
2023-11-27 14:00:00,253.7,253.85,253.2,253.25,150846.0,250.93,251.0783,250.4354,250.4849,150846.0
2023-11-27 14:30:00,253.27,253.3,252.52,252.98,162453.0,250.5047,250.5343,249.7629,250.2178,162453.0
2023-11-27 15:00:00,252.99,253.52,252.86,253.5,154929.0,250.2277,250.7519,250.0991,250.7322,154929.0
2023-11-27 15:30:00,253.52,254.14,253.05,254.02,628999.0,250.7519,251.3652,250.2871,251.2465,628999.0
2023-11-28 09:30:00,253.85,254.15,251.8,251.86,306000.0,251.0783,251.3751,249.0507,249.1101,306000.0
2023-11-28 10:00:00,251.87,252.37,251.62,251.84,262221.0,249.12,249.6145,248.8727,249.0903,262221.0
2023-11-28 10:30:00,251.9,252.81,251.61,252.81,201742.0,249.1496,250.0497,248.8628,250.0497,201742.0
2023-11-28 11:00:00,252.79,252.84,252.16,252.64,117596.0,250.0299,250.0794,249.4068,249.8815,117596.0
2023-11-28 11:30:00,252.67,253.24,252.63,253.06,83864.0,249.9112,250.475,249.8717,250.297,83864.0
2023-11-28 12:00:00,253.09,253.22,252.7,252.92,76533.0,250.3266,250.4552,249.9409,250.1585,76533.0
2023-11-28 12:30:00,252.9,252.92,252.63,252.68,95713.0,250.1387,250.1585,249.8717,249.9211,95713.0
2023-11-28 13:00:00,252.68,252.69,251.98,252.5,109495.0,249.9211,249.931,249.2287,249.7431,109495.0
2023-11-28 13:30:00,252.5,252.7,252.15,252.15,76057.0,249.7431,249.9409,249.3969,249.3969,76057.0
2023-11-28 14:00:00,252.16,252.47,252.03,252.17,92436.0,249.4068,249.7134,249.2782,249.4167,92436.0
2023-11-28 14:30:00,252.18,252.48,252.01,252.28,101212.0,249.4266,249.7233,249.2584,249.5255,101212.0
2023-11-28 15:00:00,252.27,252.38,251.77,252.08,134584.0,249.5156,249.6244,249.021,249.3277,134584.0
2023-11-28 15:30:00,252.09,253.12,252.07,252.94,300237.0,249.3375,250.3563,249.3178,250.1783,300237.0
2023-11-29 09:30:00,253.92,254.69,253.52,254.64,289188.0,251.1476,251.9092,250.7519,251.8597,289188.0
2023-11-29 10:00:00,254.63,254.85,253.84,254.23,245832.0,251.8498,252.0674,251.0684,251.4542,245832.0
2023-11-29 10:30:00,254.24,255.17,253.9,255.09,203491.0,251.4641,252.3839,251.1278,252.3048,203491.0
2023-11-29 11:00:00,255.08,255.28,254.5,254.62,104642.0,252.2949,252.4927,251.7212,251.8399,104642.0
2023-11-29 11:30:00,254.59,254.96,254.42,254.86,115876.0,251.8103,252.1762,251.6421,252.0773,115876.0
2023-11-29 12:00:00,254.84,255.38,254.83,255.35,96162.0,252.0575,252.5916,252.0476,252.562,96162.0
2023-11-29 12:30:00,255.37,255.73,255.34,255.65,84779.0,252.5817,252.9378,252.5521,252.8587,84779.0
2023-11-29 13:00:00,255.65,256.02,255.52,255.94,92006.0,252.8587,253.2246,252.7301,253.1455,92006.0
2023-11-29 13:30:00,255.94,256.07,255.71,255.95,84274.0,253.1455,253.2741,252.918,253.1554,84274.0
2023-11-29 14:00:00,255.95,255.98,255.69,255.73,92273.0,253.1554,253.1851,252.8982,252.9378,92273.0
2023-11-29 14:30:00,255.7,255.72,255.35,255.7,96213.0,252.9081,252.9279,252.562,252.9081,96213.0
2023-11-29 15:00:00,255.69,255.69,254.52,254.6,103947.0,252.8982,252.8982,251.741,251.8201,103947.0
2023-11-29 15:30:00,254.57,254.58,254.01,254.19,307849.0,251.7905,251.8004,251.2366,251.4146,307849.0
2023-11-30 09:30:00,254.25,255.23,253.17,254.84,291554.0,251.474,252.4433,250.4058,252.0575,291554.0
2023-11-30 10:00:00,254.87,255.16,254.34,254.66,122136.0,252.0872,252.374,251.563,251.8795,122136.0
2023-11-30 10:30:00,254.69,255.4,254.65,255.37,139254.0,251.9092,252.6114,251.8696,252.5817,139254.0
2023-11-30 11:00:00,255.34,255.54,255.03,255.4,87359.0,252.5521,252.7499,252.2454,252.6114,87359.0
2023-11-30 11:30:00,255.38,255.53,254.84,254.89,103588.0,252.5916,252.74,252.0575,252.107,103588.0
2023-11-30 12:00:00,254.92,255.45,254.58,254.8,103145.0,252.1366,252.6609,251.8004,252.018,103145.0
2023-11-30 12:30:00,254.79,254.96,254.59,254.7,69729.0,252.0081,252.1762,251.8103,251.9191,69729.0
2023-11-30 13:00:00,254.67,254.8,254.44,254.52,69180.0,251.8894,252.018,251.6619,251.741,69180.0
2023-11-30 13:30:00,254.51,254.55,254.19,254.5,118191.0,251.7311,251.7707,251.4146,251.7212,118191.0
2023-11-30 14:00:00,254.5,255.18,254.41,255.08,112042.0,251.7212,252.3938,251.6322,252.2949,112042.0
2023-11-30 14:30:00,255.09,255.41,254.92,255.36,100937.0,252.3048,252.6213,252.1366,252.5718,100937.0
2023-11-30 15:00:00,255.38,255.38,254.73,254.93,112103.0,252.5916,252.5916,251.9487,252.1465,112103.0
2023-11-30 15:30:00,254.9,256.77,254.85,256.47,612618.0,252.1169,253.9665,252.0674,253.6697,612618.0
2023-12-01 09:30:00,255.79,255.99,253.9,255.13,539593.0,252.9972,253.195,251.1278,252.3444,539593.0
2023-12-01 10:00:00,255.12,255.98,254.95,255.3,129946.0,252.3345,253.1851,252.1663,252.5125,129946.0
2023-12-01 10:30:00,255.3,255.57,254.94,255.51,128864.0,252.5125,252.7796,252.1564,252.7202,128864.0
2023-12-01 11:00:00,255.55,255.84,255.02,255.75,103808.0,252.7598,253.0466,252.2356,252.9576,103808.0
2023-12-01 11:30:00,255.72,256.67,255.49,256.53,132577.0,252.9279,253.8675,252.7004,253.7291,132577.0
2023-12-01 12:00:00,256.54,256.88,256.3,256.85,108256.0,253.739,254.0752,253.5016,254.0456,108256.0
2023-12-01 12:30:00,256.75,256.91,256.54,256.81,90723.0,253.9467,254.1049,253.739,254.006,90723.0
2023-12-01 13:00:00,256.82,256.82,255.81,255.89,119090.0,254.0159,254.0159,253.0169,253.0961,119090.0
2023-12-01 13:30:00,255.9,256.34,255.77,256.11,88092.0,253.1059,253.5411,252.9774,253.3137,88092.0
2023-12-01 14:00:00,256.11,256.62,256.05,256.53,95075.0,253.3137,253.8181,253.2543,253.7291,95075.0
2023-12-01 14:30:00,256.53,256.71,256.21,256.69,107575.0,253.7291,253.9071,253.4126,253.8873,107575.0
2023-12-01 15:00:00,256.66,256.74,256.34,256.62,96552.0,253.8577,253.9368,253.5411,253.8181,96552.0
2023-12-01 15:30:00,256.6,256.8,256.25,256.49,284943.0,253.7983,253.9961,253.4521,253.6895,284943.0
2023-12-04 09:30:00,255.91,257.39,255.31,256.2,371571.0,253.1158,254.5797,252.5224,253.4027,371571.0
2023-12-04 10:00:00,256.2,256.23,254.98,255.24,166654.0,253.4027,253.4323,252.196,252.4532,166654.0
2023-12-04 10:30:00,255.2,255.29,254.63,255.01,171450.0,252.4136,252.5026,251.8498,252.2257,171450.0
2023-12-04 11:00:00,254.96,255.29,254.35,255.19,183143.0,252.1762,252.5026,251.5729,252.4037,183143.0
2023-12-04 11:30:00,255.19,255.19,254.58,255.06,84959.0,252.4037,252.4037,251.8004,252.2751,84959.0
2023-12-04 12:00:00,255.08,255.37,254.97,255.19,111014.0,252.2949,252.5817,252.1861,252.4037,111014.0
2023-12-04 12:30:00,255.17,255.55,255.11,255.47,101933.0,252.3839,252.7598,252.3246,252.6806,101933.0
2023-12-04 13:00:00,255.47,255.52,255.28,255.33,77496.0,252.6806,252.7301,252.4927,252.5422,77496.0
2023-12-04 13:30:00,255.33,255.58,255.18,255.36,92572.0,252.5422,252.7894,252.3938,252.5718,92572.0
2023-12-04 14:00:00,255.37,255.66,255.12,255.55,126925.0,252.5817,252.8686,252.3345,252.7598,126925.0
2023-12-04 14:30:00,255.55,255.88,255.4,255.58,128514.0,252.7598,253.0862,252.6114,252.7894,128514.0
2023-12-04 15:00:00,255.6,255.65,254.97,255.14,162472.0,252.8092,252.8587,252.1861,252.3542,162472.0
2023-12-04 15:30:00,255.16,255.19,254.37,254.41,731073.0,252.374,252.4037,251.5927,251.6322,731073.0
2023-12-05 09:30:00,254.19,254.36,252.56,252.56,232178.0,251.4146,251.5828,249.8024,249.8024,232178.0
2023-12-05 10:00:00,252.6,253.3,252.6,253.29,124350.0,249.842,250.5343,249.842,250.5244,124350.0
2023-12-05 10:30:00,253.34,253.59,252.94,253.4,144437.0,250.5739,250.8212,250.1783,250.6332,144437.0
2023-12-05 11:00:00,253.39,253.69,252.75,253.15,197622.0,250.6234,250.9201,249.9903,250.386,197622.0
2023-12-05 11:30:00,253.12,253.33,252.14,252.34,158531.0,250.3563,250.564,249.387,249.5848,158531.0
2023-12-05 12:00:00,252.35,252.92,252.33,252.82,132820.0,249.5947,250.1585,249.5749,250.0596,132820.0
2023-12-05 12:30:00,252.84,252.93,252.21,252.84,110639.0,250.0794,250.1684,249.4562,250.0794,110639.0
2023-12-05 13:00:00,252.84,253.23,252.83,252.99,121559.0,250.0794,250.4651,250.0695,250.2277,121559.0
2023-12-05 13:30:00,253.0,253.4,252.82,253.31,105001.0,250.2376,250.6332,250.0596,250.5442,105001.0
2023-12-05 14:00:00,253.3,253.74,253.23,253.64,77056.0,250.5343,250.9695,250.4651,250.8706,77056.0
2023-12-05 14:30:00,253.64,254.17,253.56,254.1,73291.0,250.8706,251.3948,250.7915,251.3256,73291.0
2023-12-05 15:00:00,254.09,254.29,253.88,254.24,84800.0,251.3157,251.5135,251.108,251.4641,84800.0
2023-12-05 15:30:00,254.24,254.82,253.95,254.8,378379.0,251.4641,252.0377,251.1772,252.018,378379.0
2023-12-06 09:30:00,255.8,256.83,255.03,255.41,296298.0,253.007,254.0258,252.2454,252.6213,296298.0
2023-12-06 10:00:00,255.43,255.53,254.8,254.94,259345.0,252.6411,252.74,252.018,252.1564,259345.0
2023-12-06 10:30:00,254.96,255.06,253.53,254.31,294666.0,252.1762,252.2751,250.7618,251.5333,294666.0
2023-12-06 11:00:00,254.31,255.08,253.98,254.81,135235.0,251.5333,252.2949,251.2069,252.0279,135235.0
2023-12-06 11:30:00,254.82,255.07,254.46,255.06,108300.0,252.0377,252.285,251.6817,252.2751,108300.0
2023-12-06 12:00:00,255.06,255.33,254.5,254.59,98565.0,252.2751,252.5422,251.7212,251.8103,98565.0
2023-12-06 12:30:00,254.62,255.09,254.46,254.65,69974.0,251.8399,252.3048,251.6817,251.8696,69974.0
2023-12-06 13:00:00,254.61,254.82,254.31,254.78,88331.0,251.83,252.0377,251.5333,251.9982,88331.0
2023-12-06 13:30:00,254.78,254.83,254.44,254.52,84318.0,251.9982,252.0476,251.6619,251.741,84318.0
2023-12-06 14:00:00,254.5,254.63,254.17,254.6,107644.0,251.7212,251.8498,251.3948,251.8201,107644.0
2023-12-06 14:30:00,254.62,254.82,254.47,254.64,56843.0,251.8399,252.0377,251.6916,251.8597,56843.0
2023-12-06 15:00:00,254.64,254.89,254.15,254.46,86383.0,251.8597,252.107,251.3751,251.6817,86383.0
2023-12-06 15:30:00,254.48,254.58,253.91,254.32,265950.0,251.7015,251.8004,251.1377,251.5432,265950.0
2023-12-07 09:30:00,254.89,254.96,253.5,253.75,246579.0,252.107,252.1762,250.7322,250.9794,246579.0
2023-12-07 10:00:00,253.74,255.04,253.72,254.89,174302.0,250.9695,252.2553,250.9498,252.107,174302.0
2023-12-07 10:30:00,254.88,255.21,254.56,254.72,188077.0,252.0971,252.4235,251.7806,251.9388,188077.0
2023-12-07 11:00:00,254.75,254.94,254.36,254.56,111846.0,251.9685,252.1564,251.5828,251.7806,111846.0
2023-12-07 11:30:00,254.58,255.32,254.52,255.23,65482.0,251.8004,252.5323,251.741,252.4433,65482.0
2023-12-07 12:00:00,255.24,255.42,254.89,255.38,57511.0,252.4532,252.6312,252.107,252.5916,57511.0
2023-12-07 12:30:00,255.39,255.49,255.03,255.17,43889.0,252.6015,252.7004,252.2454,252.3839,43889.0
2023-12-07 13:00:00,255.15,255.5,255.15,255.26,49839.0,252.3641,252.7103,252.3641,252.4729,49839.0
2023-12-07 13:30:00,255.27,255.49,255.15,255.22,54335.0,252.4828,252.7004,252.3641,252.4334,54335.0
2023-12-07 14:00:00,255.24,255.64,255.2,255.64,69430.0,252.4532,252.8488,252.4136,252.8488,69430.0
2023-12-07 14:30:00,255.69,255.87,255.51,255.62,104989.0,252.8982,253.0763,252.7202,252.829,104989.0
2023-12-07 15:00:00,255.6,256.14,255.58,256.06,121688.0,252.8092,253.3433,252.7894,253.2642,121688.0
2023-12-07 15:30:00,256.06,256.12,255.68,255.77,301400.0,253.2642,253.3235,252.8884,252.9774,301400.0
2023-12-08 09:30:00,255.0,255.71,253.87,255.06,275462.0,252.2158,252.918,251.0981,252.2751,275462.0
2023-12-08 10:00:00,255.08,255.84,254.54,254.54,252571.0,252.2949,253.0466,251.7608,251.7608,252571.0
2023-12-08 10:30:00,254.55,255.45,254.3,255.27,151074.0,251.7707,252.6609,251.5234,252.4828,151074.0
2023-12-08 11:00:00,255.31,255.4,254.24,254.39,93740.0,252.5224,252.6114,251.4641,251.6124,93740.0
2023-12-08 11:30:00,254.44,254.57,254.09,254.34,67352.0,251.6619,251.7905,251.3157,251.563,67352.0
2023-12-08 12:00:00,254.35,254.71,254.15,254.65,71756.0,251.5729,251.9289,251.3751,251.8696,71756.0
2023-12-08 12:30:00,254.66,255.07,254.55,254.81,65848.0,251.8795,252.285,251.7707,252.0279,65848.0
2023-12-08 13:00:00,254.81,255.04,254.52,254.95,63601.0,252.0279,252.2553,251.741,252.1663,63601.0
2023-12-08 13:30:00,254.98,255.02,254.63,254.91,57336.0,252.196,252.2356,251.8498,252.1268,57336.0
2023-12-08 14:00:00,254.93,255.26,254.84,255.17,57682.0,252.1465,252.4729,252.0575,252.3839,57682.0
2023-12-08 14:30:00,255.19,255.69,255.15,255.58,65067.0,252.4037,252.8982,252.3641,252.7894,65067.0
2023-12-08 15:00:00,255.62,255.82,255.45,255.77,90539.0,252.829,253.0268,252.6609,252.9774,90539.0
2023-12-08 15:30:00,255.78,256.04,255.59,255.7,231826.0,252.9873,253.2444,252.7993,252.9081,231826.0
2023-12-11 09:30:00,255.0,257.35,255.0,256.8,329367.0,252.2158,254.5401,252.2158,253.9961,329367.0
2023-12-11 10:00:00,256.88,257.03,256.48,256.66,132191.0,254.0752,254.2236,253.6796,253.8577,132191.0
2023-12-11 10:30:00,256.66,257.56,256.4,257.16,186267.0,253.8577,254.7478,253.6005,254.3522,186267.0
2023-12-11 11:00:00,257.16,257.63,256.93,257.31,134461.0,254.3522,254.8171,254.1247,254.5006,134461.0
2023-12-11 11:30:00,257.3,257.33,256.78,257.08,93302.0,254.4907,254.5203,253.9763,254.2731,93302.0
2023-12-11 12:00:00,257.09,257.22,256.78,256.93,81947.0,254.283,254.4115,253.9763,254.1247,81947.0
2023-12-11 12:30:00,256.91,257.19,256.86,257.13,67948.0,254.1049,254.3819,254.0555,254.3225,67948.0
2023-12-11 13:00:00,257.13,257.36,256.93,257.17,119242.0,254.3225,254.55,254.1247,254.3621,119242.0
2023-12-11 13:30:00,257.19,257.38,257.1,257.36,63652.0,254.3819,254.5698,254.2928,254.55,63652.0
2023-12-11 14:00:00,257.38,257.5,257.11,257.23,110574.0,254.5698,254.6885,254.3027,254.4214,110574.0
2023-12-11 14:30:00,257.24,257.36,257.08,257.18,91200.0,254.4313,254.55,254.2731,254.372,91200.0
2023-12-11 15:00:00,257.18,257.26,256.96,256.97,105100.0,254.372,254.4511,254.1544,254.1643,105100.0
2023-12-11 15:30:00,256.97,257.15,256.48,256.57,479505.0,254.1643,254.3423,253.6796,253.7686,479505.0
2023-12-12 09:30:00,257.3,257.91,256.39,256.55,219702.0,254.4907,255.094,253.5906,253.7489,219702.0
2023-12-12 10:00:00,256.53,257.71,256.4,257.69,127986.0,253.7291,254.8962,253.6005,254.8764,127986.0
2023-12-12 10:30:00,257.67,257.92,257.57,257.87,103211.0,254.8566,255.1039,254.7577,255.0544,103211.0
2023-12-12 11:00:00,257.87,258.01,257.63,257.88,125108.0,255.0544,255.1929,254.8171,255.0643,125108.0
2023-12-12 11:30:00,257.88,258.67,257.88,258.56,106456.0,255.0643,255.8457,255.0643,255.7369,106456.0
2023-12-12 12:00:00,258.58,258.9,258.53,258.81,139361.0,255.7567,256.0732,255.7072,255.9842,139361.0
2023-12-12 12:30:00,258.81,259.1,258.55,258.66,183801.0,255.9842,256.271,255.727,255.8358,183801.0
2023-12-12 13:00:00,258.64,259.08,258.6,259.03,71899.0,255.816,256.2512,255.7765,256.2018,71899.0
2023-12-12 13:30:00,259.01,259.42,258.83,259.38,93899.0,256.182,256.5875,256.004,256.548,93899.0
2023-12-12 14:00:00,259.38,259.44,258.81,258.96,116569.0,256.548,256.6073,255.9842,256.1325,116569.0
2023-12-12 14:30:00,258.99,259.24,258.98,259.15,99549.0,256.1622,256.4095,256.1523,256.3205,99549.0
2023-12-12 15:00:00,259.13,259.59,259.12,259.51,96181.0,256.3007,256.7557,256.2908,256.6765,96181.0
2023-12-12 15:30:00,259.53,259.72,259.25,259.64,271708.0,256.6963,256.8842,256.4194,256.8051,271708.0
2023-12-13 09:30:00,259.15,259.97,258.69,259.6,353535.0,256.3205,257.1315,255.8655,256.7656,353535.0
2023-12-13 10:00:00,259.6,259.98,259.25,259.32,122759.0,256.7656,257.1414,256.4194,256.4886,122759.0
2023-12-13 10:30:00,259.31,259.78,259.28,259.63,110991.0,256.4787,256.9436,256.449,256.7952,110991.0
2023-12-13 11:00:00,259.65,260.03,259.62,259.8,140714.0,256.815,257.1909,256.7853,256.9634,140714.0
2023-12-13 11:30:00,259.81,260.0,259.57,259.87,101521.0,256.9733,257.1612,256.7359,257.0326,101521.0
2023-12-13 12:00:00,259.88,259.99,259.6,259.78,80580.0,257.0425,257.1513,256.7656,256.9436,80580.0
2023-12-13 12:30:00,259.74,260.17,259.69,260.01,105685.0,256.904,257.3293,256.8546,257.1711,105685.0
2023-12-13 13:00:00,259.98,260.06,259.84,259.84,84857.0,257.1414,257.2205,257.0029,257.0029,84857.0
2023-12-13 13:30:00,259.78,260.35,259.76,260.11,76753.0,256.9436,257.5074,256.9238,257.27,76753.0
2023-12-13 14:00:00,260.21,261.45,260.15,261.22,142885.0,257.3689,258.5954,257.3095,258.3679,142885.0
2023-12-13 14:30:00,261.22,262.15,261.07,261.84,178954.0,258.3679,259.2877,258.2195,258.9811,178954.0
2023-12-13 15:00:00,261.81,262.1,261.23,261.56,186166.0,258.9514,259.2383,258.3778,258.7042,186166.0
2023-12-13 15:30:00,261.54,262.48,261.43,262.39,451229.0,258.6844,259.6141,258.5756,259.5251,451229.0
2023-12-14 09:30:00,263.19,263.25,259.14,259.48,649119.0,260.3164,260.3757,256.3106,256.6469,649119.0
2023-12-14 10:00:00,259.56,259.87,258.58,259.87,396731.0,256.726,257.0326,255.7567,257.0326,396731.0
2023-12-14 10:30:00,259.88,260.7,259.11,260.43,370829.0,257.0425,257.8535,256.2809,257.5865,370829.0
2023-12-14 11:00:00,260.43,260.96,260.03,260.3,157210.0,257.5865,258.1107,257.1909,257.4579,157210.0
2023-12-14 11:30:00,260.29,260.7,260.02,260.41,202744.0,257.448,257.8535,257.181,257.5667,202744.0
2023-12-14 12:00:00,260.48,260.65,259.94,260.04,129161.0,257.6359,257.8041,257.1018,257.2007,129161.0
2023-12-14 12:30:00,260.09,260.27,259.07,259.08,109464.0,257.2502,257.4282,256.2413,256.2512,109464.0
2023-12-14 13:00:00,259.05,259.06,258.47,258.66,108400.0,256.2216,256.2314,255.6479,255.8358,108400.0
2023-12-14 13:30:00,258.7,258.76,256.81,257.44,335489.0,255.8754,255.9347,254.006,254.6291,335489.0
2023-12-14 14:00:00,257.4,257.55,256.4,257.44,185094.0,254.5896,254.7379,253.6005,254.6291,185094.0
2023-12-14 14:30:00,257.44,258.41,256.94,257.99,318229.0,254.6291,255.5885,254.1346,255.1731,318229.0
2023-12-14 15:00:00,258.0,258.82,257.66,258.54,315082.0,255.183,255.9941,254.8467,255.7171,315082.0
2023-12-14 15:30:00,258.55,259.21,258.4,259.21,776136.0,255.727,256.3798,255.5787,256.3798,776136.0
2023-12-15 09:30:00,254.51,258.37,254.44,257.67,2066450.0,251.7311,255.549,251.6619,254.8566,2066450.0
2023-12-15 10:00:00,257.81,258.14,256.78,257.31,165697.0,254.9951,255.3215,253.9763,254.5006,165697.0
2023-12-15 10:30:00,257.27,258.0,257.2,257.51,193384.0,254.461,255.183,254.3918,254.6984,193384.0
2023-12-15 11:00:00,257.56,257.62,256.54,257.18,141915.0,254.7478,254.8072,253.739,254.372,141915.0
2023-12-15 11:30:00,257.18,257.38,256.78,257.04,114319.0,254.372,254.5698,253.9763,254.2335,114319.0
2023-12-15 12:00:00,257.05,257.36,256.84,257.31,140004.0,254.2434,254.55,254.0357,254.5006,140004.0
2023-12-15 12:30:00,257.31,257.58,256.76,256.9,168330.0,254.5006,254.7676,253.9566,254.095,168330.0
2023-12-15 13:00:00,256.88,257.55,256.86,257.45,72801.0,254.0752,254.7379,254.0555,254.639,72801.0
2023-12-15 13:30:00,257.45,257.68,256.88,257.16,129835.0,254.639,254.8665,254.0752,254.3522,129835.0
2023-12-15 14:00:00,257.13,257.15,256.4,256.41,90263.0,254.3225,254.3423,253.6005,253.6104,90263.0
2023-12-15 14:30:00,256.39,256.74,256.09,256.21,170572.0,253.5906,253.9368,253.2939,253.4126,170572.0
2023-12-15 15:00:00,256.19,256.65,256.01,256.64,129125.0,253.3928,253.8478,253.2147,253.8379,129125.0
2023-12-15 15:30:00,256.64,257.87,256.23,257.54,505025.0,253.8379,255.0544,253.4323,254.728,505025.0
2023-12-18 09:30:00,258.7,259.59,258.23,259.25,367844.0,255.8754,256.7557,255.4105,256.4194,367844.0
2023-12-18 10:00:00,259.25,259.52,258.66,259.0,211478.0,256.4194,256.6864,255.8358,256.1721,211478.0
2023-12-18 10:30:00,258.97,259.36,258.67,258.9,121598.0,256.1424,256.5282,255.8457,256.0732,121598.0
2023-12-18 11:00:00,258.91,259.41,258.69,258.69,125473.0,256.0831,256.5776,255.8655,255.8655,125473.0
2023-12-18 11:30:00,258.71,258.93,258.52,258.78,93377.0,255.8853,256.1029,255.6973,255.9545,93377.0
2023-12-18 12:00:00,258.76,259.09,258.71,258.95,74193.0,255.9347,256.2611,255.8853,256.1226,74193.0
2023-12-18 12:30:00,258.95,259.09,258.26,258.4,95106.0,256.1226,256.2611,255.4402,255.5787,95106.0
2023-12-18 13:00:00,258.4,258.48,258.13,258.23,79529.0,255.5787,255.6578,255.3116,255.4105,79529.0
2023-12-18 13:30:00,258.25,258.4,258.18,258.38,78954.0,255.4303,255.5787,255.3611,255.5589,78954.0
2023-12-18 14:00:00,258.37,258.88,258.19,258.66,148638.0,255.549,256.0534,255.3709,255.8358,148638.0
2023-12-18 14:30:00,258.67,258.75,258.26,258.6,96888.0,255.8457,255.9248,255.4402,255.7765,96888.0
2023-12-18 15:00:00,258.61,258.96,258.51,258.88,129097.0,255.7864,256.1325,255.6875,256.0534,129097.0
2023-12-18 15:30:00,258.88,258.88,257.94,258.37,495216.0,256.0534,256.0534,255.1237,255.549,495216.0
2023-12-19 09:30:00,258.61,258.72,257.2,258.42,418893.0,255.7864,255.8952,254.3918,255.5984,418893.0
2023-12-19 10:00:00,258.45,258.67,257.95,258.29,182669.0,255.6281,255.8457,255.1336,255.4699,182669.0
2023-12-19 10:30:00,258.28,259.19,258.28,258.98,205421.0,255.46,256.36,255.46,256.1523,205421.0
2023-12-19 11:00:00,258.96,259.97,258.77,259.94,149266.0,256.1325,257.1315,255.9446,257.1018,149266.0
2023-12-19 11:30:00,259.98,260.34,259.68,259.68,152763.0,257.1414,257.4975,256.8447,256.8447,152763.0
2023-12-19 12:00:00,259.68,260.09,259.57,259.69,88173.0,256.8447,257.2502,256.7359,256.8546,88173.0
2023-12-19 12:30:00,259.68,259.98,259.62,259.64,88112.0,256.8447,257.1414,256.7853,256.8051,88112.0
2023-12-19 13:00:00,259.64,259.7,259.29,259.63,70389.0,256.8051,256.8645,256.4589,256.7952,70389.0
2023-12-19 13:30:00,259.62,259.76,259.36,259.62,75426.0,256.7853,256.9238,256.5282,256.7853,75426.0
2023-12-19 14:00:00,259.62,259.73,259.24,259.45,72569.0,256.7853,256.8941,256.4095,256.6172,72569.0
2023-12-19 14:30:00,259.47,259.57,259.05,259.29,85805.0,256.637,256.7359,256.2216,256.4589,85805.0
2023-12-19 15:00:00,259.3,259.39,258.92,259.33,99576.0,256.4688,256.5578,256.093,256.4985,99576.0
2023-12-19 15:30:00,259.36,260.09,259.29,259.95,349854.0,256.5282,257.2502,256.4589,257.1117,349854.0
2023-12-20 09:30:00,260.5,260.82,259.55,260.45,315533.0,257.6557,257.9722,256.7161,257.6063,315533.0
2023-12-20 10:00:00,260.42,260.56,259.89,260.42,217310.0,257.5766,257.7151,257.0524,257.5766,217310.0
2023-12-20 10:30:00,260.42,260.67,260.01,260.31,207087.0,257.5766,257.8239,257.1711,257.4678,207087.0
2023-12-20 11:00:00,260.29,260.55,259.98,260.48,142565.0,257.448,257.7052,257.1414,257.6359,142565.0
2023-12-20 11:30:00,260.49,260.52,260.1,260.24,178347.0,257.6458,257.6755,257.2601,257.3986,178347.0
2023-12-20 12:00:00,260.26,260.55,260.05,260.08,92867.0,257.4183,257.7052,257.2106,257.2403,92867.0
2023-12-20 12:30:00,260.1,260.55,259.86,260.53,95322.0,257.2601,257.7052,257.0227,257.6854,95322.0
2023-12-20 13:00:00,260.55,260.7,260.02,260.2,73288.0,257.7052,257.8535,257.181,257.359,73288.0
2023-12-20 13:30:00,260.19,260.35,260.05,260.13,85558.0,257.3491,257.5074,257.2106,257.2898,85558.0
2023-12-20 14:00:00,260.11,260.15,259.7,259.76,95106.0,257.27,257.3095,256.8645,256.9238,95106.0
2023-12-20 14:30:00,259.74,259.81,258.54,258.67,138796.0,256.904,256.9733,255.7171,255.8457,138796.0
2023-12-20 15:00:00,258.68,258.74,257.77,258.13,205799.0,255.8556,255.9149,254.9555,255.3116,205799.0
2023-12-20 15:30:00,258.12,258.37,257.08,257.17,475567.0,255.3017,255.549,254.2731,254.3621,475567.0
2023-12-21 09:30:00,257.51,259.94,257.04,258.47,341042.0,254.6984,257.1018,254.2335,255.6479,341042.0
2023-12-21 10:00:00,258.51,259.99,258.26,259.3,176197.0,255.6875,257.1513,255.4402,256.4688,176197.0
2023-12-21 10:30:00,259.34,259.68,258.68,258.78,113170.0,256.5084,256.8447,255.8556,255.9545,113170.0
2023-12-21 11:00:00,258.82,259.41,258.59,258.97,130926.0,255.9941,256.5776,255.7666,256.1424,130926.0
2023-12-21 11:30:00,259.01,259.07,258.5,258.55,88177.0,256.182,256.2413,255.6776,255.727,88177.0
2023-12-21 12:00:00,258.54,258.6,258.22,258.23,201372.0,255.7171,255.7765,255.4006,255.4105,201372.0
2023-12-21 12:30:00,258.26,258.6,257.85,258.06,128739.0,255.4402,255.7765,255.0347,255.2424,128739.0
2023-12-21 13:00:00,258.09,258.71,257.92,258.7,69847.0,255.272,255.8853,255.1039,255.8754,69847.0
2023-12-21 13:30:00,258.75,259.01,258.39,258.75,92221.0,255.9248,256.182,255.5688,255.9248,92221.0
2023-12-21 14:00:00,258.73,258.85,258.44,258.69,81776.0,255.905,256.0237,255.6182,255.8655,81776.0
2023-12-21 14:30:00,258.7,258.9,258.45,258.64,104919.0,255.8754,256.0732,255.6281,255.816,104919.0
2023-12-21 15:00:00,258.65,259.31,258.55,259.26,106144.0,255.8259,256.4787,255.727,256.4293,106144.0
2023-12-21 15:30:00,259.26,259.86,258.88,259.64,438682.0,256.4293,257.0227,256.0534,256.8051,438682.0
2023-12-22 09:30:00,260.0,261.21,260.0,260.04,216630.0,257.1612,258.358,257.1612,257.2007,216630.0
2023-12-22 10:00:00,260.09,260.41,259.79,260.18,216519.0,257.2502,257.5667,256.9535,257.3392,216519.0
2023-12-22 10:30:00,260.2,260.55,259.4,259.49,134429.0,257.359,257.7052,256.5677,256.6568,134429.0
2023-12-22 11:00:00,259.47,259.87,259.23,259.62,78033.0,256.637,257.0326,256.3996,256.7853,78033.0
2023-12-22 11:30:00,259.63,259.87,259.4,259.49,83773.0,256.7952,257.0326,256.5677,256.6568,83773.0
2023-12-22 12:00:00,259.55,259.83,259.48,259.68,74798.0,256.7161,256.993,256.6469,256.8447,74798.0
2023-12-22 12:30:00,259.7,259.83,259.56,259.82,74559.0,256.8645,256.993,256.726,256.9831,74559.0
2023-12-22 13:00:00,259.83,259.94,259.63,259.74,63695.0,256.993,257.1018,256.7952,256.904,63695.0
2023-12-22 13:30:00,259.73,259.91,259.35,259.36,90567.0,256.8941,257.0722,256.5183,256.5282,90567.0
2023-12-22 14:00:00,259.34,259.36,258.4,258.49,115620.0,256.5084,256.5282,255.5787,255.6677,115620.0
2023-12-22 14:30:00,258.49,259.21,258.22,259.21,139246.0,255.6677,256.3798,255.4006,256.3798,139246.0
2023-12-22 15:00:00,259.27,259.39,259.04,259.22,102937.0,256.4392,256.5578,256.2117,256.3897,102937.0
2023-12-22 15:30:00,259.23,259.25,258.4,258.74,475013.0,256.3996,256.4194,255.5787,255.9149,475013.0
2023-12-26 09:30:00,258.53,259.38,258.53,259.35,99402.0,255.7072,256.548,255.7072,256.5183,99402.0
2023-12-26 10:00:00,259.34,259.74,259.21,259.33,81515.0,256.5084,256.904,256.3798,256.4985,81515.0
2023-12-26 10:30:00,259.33,259.5,258.97,259.2,95329.0,256.4985,256.6666,256.1424,256.3699,95329.0
2023-12-26 11:00:00,259.18,259.27,258.84,258.89,49233.0,256.3501,256.4392,256.0138,256.0633,49233.0
2023-12-26 11:30:00,258.92,259.15,258.88,259.08,36853.0,256.093,256.3205,256.0534,256.2512,36853.0
2023-12-26 12:00:00,259.05,259.26,259.01,259.1,41084.0,256.2216,256.4293,256.182,256.271,41084.0
2023-12-26 12:30:00,259.07,259.26,258.92,258.99,40537.0,256.2413,256.4293,256.093,256.1622,40537.0
2023-12-26 13:00:00,258.99,259.15,258.86,258.92,51748.0,256.1622,256.3205,256.0336,256.093,51748.0
2023-12-26 13:30:00,258.94,259.03,258.72,258.72,39319.0,256.1128,256.2018,255.8952,255.8952,39319.0
2023-12-26 14:00:00,258.74,258.98,258.74,258.95,43649.0,255.9149,256.1523,255.9149,256.1226,43649.0
2023-12-26 14:30:00,258.97,259.11,258.9,259.09,56304.0,256.1424,256.2809,256.0732,256.2611,56304.0
2023-12-26 15:00:00,259.09,259.69,258.98,259.3,68291.0,256.2611,256.8546,256.1523,256.4688,68291.0
2023-12-26 15:30:00,259.31,259.51,258.95,259.17,198919.0,256.4787,256.6765,256.1226,256.3402,198919.0
2023-12-27 09:30:00,259.25,259.42,258.75,259.01,178762.0,256.4194,256.5875,255.9248,256.182,178762.0
2023-12-27 10:00:00,259.01,259.14,258.31,258.82,87784.0,256.182,256.3106,255.4896,255.9941,87784.0
2023-12-27 10:30:00,258.81,259.13,258.55,258.78,103770.0,255.9842,256.3007,255.727,255.9545,103770.0
2023-12-27 11:00:00,258.78,258.89,258.61,258.72,67771.0,255.9545,256.0633,255.7864,255.8952,67771.0
2023-12-27 11:30:00,258.74,259.05,258.73,258.88,66954.0,255.9149,256.2216,255.905,256.0534,66954.0
2023-12-27 12:00:00,258.87,259.35,258.77,259.17,82189.0,256.0435,256.5183,255.9446,256.3402,82189.0
2023-12-27 12:30:00,259.17,259.33,258.97,259.17,86925.0,256.3402,256.4985,256.1424,256.3402,86925.0
2023-12-27 13:00:00,259.15,259.77,259.13,259.2,111446.0,256.3205,256.9337,256.3007,256.3699,111446.0
2023-12-27 13:30:00,259.2,259.31,259.0,259.0,62298.0,256.3699,256.4787,256.1721,256.1721,62298.0
2023-12-27 14:00:00,258.98,258.99,258.4,258.73,140915.0,256.1523,256.1622,255.5787,255.905,140915.0
2023-12-27 14:30:00,258.67,258.87,258.62,258.82,52238.0,255.8457,256.0435,255.7963,255.9941,52238.0
2023-12-27 15:00:00,258.82,259.01,258.66,258.81,69304.0,255.9941,256.182,255.8358,255.9842,69304.0
2023-12-27 15:30:00,258.83,259.11,258.34,259.01,332960.0,256.004,256.2809,255.5193,256.182,332960.0
2023-12-28 09:30:00,258.54,259.81,258.54,259.16,198551.0,255.7171,256.9733,255.7171,256.3304,198551.0
2023-12-28 10:00:00,259.19,259.57,259.04,259.56,98537.0,256.36,256.7359,256.2117,256.726,98537.0
2023-12-28 10:30:00,259.56,259.91,259.48,259.57,94199.0,256.726,257.0722,256.6469,256.7359,94199.0
2023-12-28 11:00:00,259.59,260.01,259.59,259.91,92572.0,256.7557,257.1711,256.7557,257.0722,92572.0
2023-12-28 11:30:00,259.91,260.26,259.78,260.07,66294.0,257.0722,257.4183,256.9436,257.2304,66294.0
2023-12-28 12:00:00,260.06,260.44,260.06,260.26,76513.0,257.2205,257.5964,257.2205,257.4183,76513.0
2023-12-28 12:30:00,260.22,260.78,260.15,260.72,49171.0,257.3788,257.9327,257.3095,257.8733,49171.0
2023-12-28 13:00:00,260.7,260.86,260.34,260.73,61293.0,257.8535,258.0118,257.4975,257.8832,61293.0
2023-12-28 13:30:00,260.74,260.92,260.64,260.65,67010.0,257.8931,258.0711,257.7942,257.8041,67010.0
2023-12-28 14:00:00,260.64,260.97,260.62,260.85,79211.0,257.7942,258.1206,257.7744,258.0019,79211.0
2023-12-28 14:30:00,260.83,260.92,260.68,260.69,56980.0,257.9821,258.0711,257.8338,257.8436,56980.0
2023-12-28 15:00:00,260.69,260.75,260.41,260.6,91042.0,257.8436,257.903,257.5667,257.7546,91042.0
2023-12-28 15:30:00,260.6,260.81,260.1,260.4,364398.0,257.7546,257.9623,257.2601,257.5568,364398.0
2023-12-29 09:30:00,260.57,261.46,260.38,260.68,148956.0,257.725,258.6052,257.537,257.8338,148956.0
2023-12-29 10:00:00,260.71,261.37,260.7,261.35,128055.0,257.8634,258.5162,257.8535,258.4964,128055.0
2023-12-29 10:30:00,261.34,261.46,260.72,260.87,142188.0,258.4866,258.6052,257.8733,258.0217,142188.0
2023-12-29 11:00:00,260.9,261.04,259.86,259.96,110483.0,258.0514,258.1898,257.0227,257.1216,110483.0
2023-12-29 11:30:00,259.93,260.23,259.74,260.19,150064.0,257.0919,257.3887,256.904,257.3491,150064.0
2023-12-29 12:00:00,260.19,260.32,259.67,259.93,95181.0,257.3491,257.4777,256.8348,257.0919,95181.0
2023-12-29 12:30:00,259.93,260.29,259.92,260.25,51710.0,257.0919,257.448,257.0821,257.4085,51710.0
2023-12-29 13:00:00,260.25,260.42,260.13,260.28,59490.0,257.4085,257.5766,257.2898,257.4381,59490.0
2023-12-29 13:30:00,260.28,260.54,260.24,260.41,47380.0,257.4381,257.6953,257.3986,257.5667,47380.0
2023-12-29 14:00:00,260.4,260.75,260.38,260.51,74249.0,257.5568,257.903,257.537,257.6656,74249.0
2023-12-29 14:30:00,260.53,260.81,260.51,260.67,63960.0,257.6854,257.9623,257.6656,257.8239,63960.0
2023-12-29 15:00:00,260.68,260.93,260.52,260.9,82797.0,257.8338,258.081,257.6755,258.0514,82797.0
2023-12-29 15:30:00,260.9,261.05,260.26,260.56,479654.0,258.0514,258.1997,257.4183,257.7151,479654.0
2024-01-02 09:30:00,259.61,260.09,258.68,258.99,359154.0,256.7754,257.2502,255.8556,256.1622,359154.0
2024-01-02 10:00:00,259.09,259.23,258.11,258.26,242600.0,256.2611,256.3996,255.2918,255.4402,242600.0
2024-01-02 10:30:00,258.21,259.03,258.14,258.54,127404.0,255.3907,256.2018,255.3215,255.7171,127404.0
2024-01-02 11:00:00,258.52,258.88,258.23,258.87,132959.0,255.6973,256.0534,255.4105,256.0435,132959.0
2024-01-02 11:30:00,258.88,259.28,258.68,259.12,89656.0,256.0534,256.449,255.8556,256.2908,89656.0
2024-01-02 12:00:00,259.13,259.23,258.45,258.62,231327.0,256.3007,256.3996,255.6281,255.7963,231327.0
2024-01-02 12:30:00,258.64,258.78,257.89,258.0,145726.0,255.816,255.9545,255.0742,255.183,145726.0
2024-01-02 13:00:00,258.02,258.6,257.67,258.58,101101.0,255.2028,255.7765,254.8566,255.7567,101101.0
2024-01-02 13:30:00,258.56,258.96,258.3,258.4,119301.0,255.7369,256.1325,255.4797,255.5787,119301.0
2024-01-02 14:00:00,258.43,258.48,258.05,258.2,119545.0,255.6083,255.6578,255.2325,255.3808,119545.0
2024-01-02 14:30:00,258.19,258.4,258.06,258.13,111033.0,255.3709,255.5787,255.2424,255.3116,111033.0
2024-01-02 15:00:00,258.12,258.45,258.02,258.31,147833.0,255.3017,255.6281,255.2028,255.4896,147833.0
2024-01-02 15:30:00,258.32,259.24,258.18,258.94,472662.0,255.4995,256.4095,255.3611,256.1128,472662.0
2024-01-03 09:30:00,258.55,258.86,257.32,257.63,247101.0,255.727,256.0336,254.5104,254.8171,247101.0
2024-01-03 10:00:00,257.6,258.07,257.21,257.44,171340.0,254.7874,255.2523,254.4016,254.6291,171340.0
2024-01-03 10:30:00,257.45,257.77,257.06,257.67,156554.0,254.639,254.9555,254.2533,254.8566,156554.0
2024-01-03 11:00:00,257.7,258.27,257.49,258.23,192128.0,254.8863,255.4501,254.6786,255.4105,192128.0
2024-01-03 11:30:00,258.23,258.34,257.9,257.96,103191.0,255.4105,255.5193,255.0841,255.1435,103191.0
2024-01-03 12:00:00,257.95,258.14,257.37,257.64,107893.0,255.1336,255.3215,254.5599,254.827,107893.0
2024-01-03 12:30:00,257.65,257.94,257.53,257.84,84973.0,254.8368,255.1237,254.7182,255.0248,84973.0
2024-01-03 13:00:00,257.82,257.96,257.62,257.72,79587.0,255.005,255.1435,254.8072,254.9061,79587.0
2024-01-03 13:30:00,257.73,257.8,257.39,257.48,78053.0,254.916,254.9852,254.5797,254.6687,78053.0
2024-01-03 14:00:00,257.52,258.13,256.86,258.01,160510.0,254.7083,255.3116,254.0555,255.1929,160510.0
2024-01-03 14:30:00,258.09,258.34,257.89,258.17,74908.0,255.272,255.5193,255.0742,255.3512,74908.0
2024-01-03 15:00:00,258.19,258.38,257.93,258.26,93623.0,255.3709,255.5589,255.1138,255.4402,93623.0
2024-01-03 15:30:00,258.26,258.49,257.64,257.96,265143.0,255.4402,255.6677,254.827,255.1435,265143.0
2024-01-04 09:30:00,258.07,259.55,258.0,259.5,170457.0,255.2523,256.7161,255.183,256.6666,170457.0
2024-01-04 10:00:00,259.49,260.39,259.48,260.11,161703.0,256.6568,257.5469,256.6469,257.27,161703.0
2024-01-04 10:30:00,260.11,260.52,260.08,260.36,110034.0,257.27,257.6755,257.2403,257.5173,110034.0
2024-01-04 11:00:00,260.35,261.04,260.18,260.79,135247.0,257.5074,258.1898,257.3392,257.9426,135247.0
2024-01-04 11:30:00,260.83,260.87,259.99,260.21,130041.0,257.9821,258.0217,257.1513,257.3689,130041.0
2024-01-04 12:00:00,260.18,260.25,259.93,259.98,126404.0,257.3392,257.4085,257.0919,257.1414,126404.0
2024-01-04 12:30:00,260.0,260.0,259.59,259.81,55130.0,257.1612,257.1612,256.7557,256.9733,55130.0
2024-01-04 13:00:00,259.79,259.9,259.6,259.79,60052.0,256.9535,257.0623,256.7656,256.9535,60052.0
2024-01-04 13:30:00,259.81,259.93,259.73,259.81,51415.0,256.9733,257.0919,256.8941,256.9733,51415.0
2024-01-04 14:00:00,259.82,260.0,259.54,259.74,65901.0,256.9831,257.1612,256.7062,256.904,65901.0
2024-01-04 14:30:00,259.72,259.88,259.44,259.76,67664.0,256.8842,257.0425,256.6073,256.9238,67664.0
2024-01-04 15:00:00,259.75,259.82,259.37,259.48,81696.0,256.9139,256.9831,256.5381,256.6469,81696.0
2024-01-04 15:30:00,259.5,260.0,259.21,259.65,378058.0,256.6666,257.1612,256.3798,256.815,378058.0
2024-01-05 09:30:00,260.78,261.46,260.04,260.57,234750.0,257.9327,258.6052,257.2007,257.725,234750.0
2024-01-05 10:00:00,260.59,261.37,260.53,260.76,162418.0,257.7447,258.5162,257.6854,257.9129,162418.0
2024-01-05 10:30:00,260.74,261.0,260.05,260.08,126981.0,257.8931,258.1503,257.2106,257.2403,126981.0
2024-01-05 11:00:00,260.09,260.43,259.77,260.06,138699.0,257.2502,257.5865,256.9337,257.2205,138699.0
2024-01-05 11:30:00,260.06,260.36,259.94,260.2,101277.0,257.2205,257.5173,257.1018,257.359,101277.0
2024-01-05 12:00:00,260.21,260.34,259.21,259.28,121171.0,257.3689,257.4975,256.3798,256.449,121171.0
2024-01-05 12:30:00,259.28,259.7,259.13,259.49,88035.0,256.449,256.8645,256.3007,256.6568,88035.0
2024-01-05 13:00:00,259.41,259.74,259.0,259.67,70433.0,256.5776,256.904,256.1721,256.8348,70433.0
2024-01-05 13:30:00,259.69,260.0,259.52,259.62,72226.0,256.8546,257.1612,256.6864,256.7853,72226.0
2024-01-05 14:00:00,259.61,259.84,259.42,259.49,87990.0,256.7754,257.0029,256.5875,256.6568,87990.0
2024-01-05 14:30:00,259.5,259.89,259.01,259.14,59328.0,256.6666,257.0524,256.182,256.3106,59328.0
2024-01-05 15:00:00,259.04,259.16,258.85,259.07,87304.0,256.2117,256.3304,256.0237,256.2413,87304.0
2024-01-05 15:30:00,259.05,259.94,258.75,259.6,292440.0,256.2216,257.1018,255.9248,256.7656,292440.0
2024-01-08 09:30:00,260.94,261.55,260.27,260.91,327185.0,258.0909,258.6943,257.4282,258.0612,327185.0
2024-01-08 10:00:00,260.91,261.34,260.09,260.83,196996.0,258.0612,258.4866,257.2502,257.9821,196996.0
2024-01-08 10:30:00,260.81,261.36,260.71,260.71,111499.0,257.9623,258.5063,257.8634,257.8634,111499.0
2024-01-08 11:00:00,260.73,260.76,260.3,260.42,106251.0,257.8832,257.9129,257.4579,257.5766,106251.0
2024-01-08 11:30:00,260.45,260.45,259.95,260.24,103805.0,257.6063,257.6063,257.1117,257.3986,103805.0
2024-01-08 12:00:00,260.26,260.82,260.13,260.34,126204.0,257.4183,257.9722,257.2898,257.4975,126204.0
2024-01-08 12:30:00,260.35,260.72,260.29,260.45,64502.0,257.5074,257.8733,257.448,257.6063,64502.0
2024-01-08 13:00:00,260.45,260.67,260.32,260.32,140876.0,257.6063,257.8239,257.4777,257.4777,140876.0
2024-01-08 13:30:00,260.34,260.96,260.18,260.96,109425.0,257.4975,258.1107,257.3392,258.1107,109425.0
2024-01-08 14:00:00,261.0,261.02,260.68,260.9,213201.0,258.1503,258.17,257.8338,258.0514,213201.0
2024-01-08 14:30:00,260.93,261.86,260.85,261.65,170682.0,258.081,259.0009,258.0019,258.7932,170682.0
2024-01-08 15:00:00,261.63,262.1,261.52,261.92,181800.0,258.7734,259.2383,258.6646,259.0602,181800.0
2024-01-08 15:30:00,261.9,262.62,261.87,262.54,527242.0,259.0404,259.7526,259.0108,259.6735,527242.0
2024-01-09 09:30:00,262.0,262.8,261.14,262.8,498018.0,259.1393,259.9306,258.2887,259.9306,498018.0
2024-01-09 10:00:00,262.84,263.17,262.2,262.89,242716.0,259.9702,260.2966,259.3372,260.0196,242716.0
2024-01-09 10:30:00,262.86,263.1,262.64,262.65,212244.0,259.99,260.2273,259.7724,259.7822,212244.0
2024-01-09 11:00:00,262.68,262.97,262.43,262.6,121014.0,259.8119,260.0988,259.5647,259.7328,121014.0
2024-01-09 11:30:00,262.61,263.09,262.61,263.09,107764.0,259.7427,260.2174,259.7427,260.2174,107764.0
2024-01-09 12:00:00,263.09,263.13,262.81,262.98,112746.0,260.2174,260.257,259.9405,260.1086,112746.0
2024-01-09 12:30:00,262.98,263.1,262.91,262.99,76897.0,260.1086,260.2273,260.0394,260.1185,76897.0
2024-01-09 13:00:00,262.99,263.27,262.74,262.86,79763.0,260.1185,260.3955,259.8713,259.99,79763.0
2024-01-09 13:30:00,262.82,263.51,262.49,263.44,91381.0,259.9504,260.6329,259.624,260.5636,91381.0
2024-01-09 14:00:00,263.46,263.62,263.06,263.23,118413.0,260.5834,260.7417,260.1878,260.3559,118413.0
2024-01-09 14:30:00,263.23,263.28,262.97,263.09,100081.0,260.3559,260.4054,260.0988,260.2174,100081.0
2024-01-09 15:00:00,263.09,263.45,262.85,263.27,120822.0,260.2174,260.5735,259.9801,260.3955,120822.0
2024-01-09 15:30:00,263.29,263.42,262.72,263.32,580920.0,260.4153,260.5438,259.8515,260.4449,580920.0
2024-01-10 09:30:00,264.97,265.37,263.8,263.84,396637.0,262.0769,262.4726,260.9197,260.9593,396637.0
2024-01-10 10:00:00,263.87,264.08,262.86,263.43,219783.0,260.9889,261.1966,259.99,260.5537,219783.0
2024-01-10 10:30:00,263.45,264.24,263.09,264.0,191293.0,260.5735,261.3549,260.2174,261.1175,191293.0
2024-01-10 11:00:00,264.04,264.06,263.08,263.31,102069.0,261.1571,261.1769,260.2076,260.435,102069.0
2024-01-10 11:30:00,263.37,263.69,263.28,263.56,86910.0,260.4944,260.8109,260.4054,260.6823,86910.0
2024-01-10 12:00:00,263.54,263.78,263.38,263.62,128863.0,260.6625,260.8999,260.5043,260.7417,128863.0
2024-01-10 12:30:00,263.64,264.08,263.57,264.05,80169.0,260.7614,261.1966,260.6922,261.167,80169.0
2024-01-10 13:00:00,264.08,264.3,263.74,263.89,83624.0,261.1966,261.4142,260.8603,261.0087,83624.0
2024-01-10 13:30:00,263.92,264.19,263.82,264.04,102551.0,261.0384,261.3054,260.9395,261.1571,102551.0
2024-01-10 14:00:00,264.05,264.71,263.97,264.36,197878.0,261.167,261.8198,261.0878,261.4736,197878.0
2024-01-10 14:30:00,264.42,264.76,264.31,264.68,81945.0,261.5329,261.8692,261.4241,261.7901,81945.0
2024-01-10 15:00:00,264.67,264.82,264.06,264.2,122373.0,261.7802,261.9286,261.1769,261.3153,122373.0
2024-01-10 15:30:00,264.21,264.6,263.74,264.4,441245.0,261.3252,261.711,260.8603,261.5131,441245.0
2024-01-11 09:30:00,265.46,266.19,263.88,264.4,345189.0,262.5616,263.2836,260.9988,261.5131,345189.0
2024-01-11 10:00:00,264.39,264.52,263.06,263.61,186142.0,261.5033,261.6318,260.1878,260.7318,186142.0
2024-01-11 10:30:00,263.6,263.9,262.93,263.06,182330.0,260.7219,261.0186,260.0592,260.1878,182330.0
2024-01-11 11:00:00,263.08,263.29,262.4,262.79,151784.0,260.2076,260.4153,259.535,259.9207,151784.0
2024-01-11 11:30:00,262.76,262.97,262.45,262.66,129031.0,259.891,260.0988,259.5844,259.7921,129031.0
2024-01-11 12:00:00,262.69,263.36,262.66,262.99,102561.0,259.8218,260.4845,259.7921,260.1185,102561.0
2024-01-11 12:30:00,262.99,263.57,262.97,263.32,87161.0,260.1185,260.6922,260.0988,260.4449,87161.0
2024-01-11 13:00:00,263.3,263.66,263.17,263.54,121751.0,260.4252,260.7812,260.2966,260.6625,121751.0
2024-01-11 13:30:00,263.55,264.14,263.44,264.12,89560.0,260.6724,261.256,260.5636,261.2362,89560.0
2024-01-11 14:00:00,264.15,264.33,263.89,264.19,135489.0,261.2659,261.4439,261.0087,261.3054,135489.0
2024-01-11 14:30:00,264.19,264.49,264.15,264.35,116633.0,261.3054,261.6022,261.2659,261.4637,116633.0
2024-01-11 15:00:00,264.39,264.42,263.86,264.08,119564.0,261.5033,261.5329,260.979,261.1966,119564.0
2024-01-11 15:30:00,264.1,264.33,263.82,264.04,489967.0,261.2164,261.4439,260.9395,261.1571,489967.0
2024-01-12 09:30:00,265.13,265.55,264.05,264.24,241160.0,262.2352,262.6506,261.167,261.3549,241160.0
2024-01-12 10:00:00,264.25,264.84,264.07,264.66,87213.0,261.3648,261.9483,261.1867,261.7703,87213.0
2024-01-12 10:30:00,264.69,264.96,263.93,264.33,106432.0,261.8,262.067,261.0483,261.4439,106432.0
2024-01-12 11:00:00,264.36,264.66,264.06,264.13,93499.0,261.4736,261.7703,261.1769,261.2461,93499.0
2024-01-12 11:30:00,264.16,264.3,263.72,264.16,118181.0,261.2758,261.4142,260.8406,261.2758,118181.0
2024-01-12 12:00:00,264.16,264.25,263.85,264.07,81566.0,261.2758,261.3648,260.9691,261.1867,81566.0
2024-01-12 12:30:00,264.06,264.21,263.71,264.1,84654.0,261.1769,261.3252,260.8307,261.2164,84654.0
2024-01-12 13:00:00,264.13,264.66,264.12,264.43,127826.0,261.2461,261.7703,261.2362,261.5428,127826.0
2024-01-12 13:30:00,264.42,264.49,264.07,264.38,139299.0,261.5329,261.6022,261.1867,261.4934,139299.0
2024-01-12 14:00:00,264.36,264.6,264.2,264.52,93944.0,261.4736,261.711,261.3153,261.6318,93944.0
2024-01-12 14:30:00,264.49,264.54,264.22,264.32,90202.0,261.6022,261.6516,261.3351,261.434,90202.0
2024-01-12 15:00:00,264.33,264.53,263.99,264.22,114395.0,261.4439,261.6417,261.1076,261.3351,114395.0
2024-01-12 15:30:00,264.22,264.51,264.06,264.26,375931.0,261.3351,261.6219,261.1769,261.3747,375931.0
2024-01-16 09:30:00,263.52,264.37,262.35,264.29,327374.0,260.6428,261.4835,259.4855,261.4043,327374.0
2024-01-16 10:00:00,264.33,265.28,263.99,265.1,251927.0,261.4439,262.3835,261.1076,262.2055,251927.0
2024-01-16 10:30:00,265.13,265.66,264.87,264.94,190880.0,262.2352,262.7594,261.978,262.0472,190880.0
2024-01-16 11:00:00,264.98,265.42,264.29,264.99,199638.0,262.0868,262.522,261.4043,262.0967,199638.0
2024-01-16 11:30:00,265.01,265.4,264.92,265.19,156028.0,262.1165,262.5022,262.0275,262.2945,156028.0
2024-01-16 12:00:00,265.18,265.26,264.78,264.81,114559.0,262.2846,262.3638,261.889,261.9187,114559.0
2024-01-16 12:30:00,264.82,264.85,264.53,264.59,81504.0,261.9286,261.9582,261.6417,261.7011,81504.0
2024-01-16 13:00:00,264.6,265.23,264.54,265.06,120323.0,261.711,262.3341,261.6516,262.1659,120323.0
2024-01-16 13:30:00,265.08,265.13,264.22,264.47,107091.0,262.1857,262.2352,261.3351,261.5824,107091.0
2024-01-16 14:00:00,264.49,264.53,264.08,264.41,116254.0,261.6022,261.6417,261.1966,261.523,116254.0
2024-01-16 14:30:00,264.45,264.82,264.32,264.6,105792.0,261.5626,261.9286,261.434,261.711,105792.0
2024-01-16 15:00:00,264.59,264.81,264.48,264.56,129722.0,261.7011,261.9187,261.5923,261.6714,129722.0
2024-01-16 15:30:00,264.57,265.33,264.42,265.07,399844.0,261.6813,262.433,261.5329,262.1758,399844.0
2024-01-17 09:30:00,264.42,266.76,264.39,266.62,378724.0,261.5329,263.8474,261.5033,263.7089,378724.0
2024-01-17 10:00:00,266.58,266.64,265.78,266.37,225282.0,263.6693,263.7287,262.8781,263.4616,225282.0
2024-01-17 10:30:00,266.32,266.89,266.06,266.51,181947.0,263.4122,263.976,263.155,263.6001,181947.0
2024-01-17 11:00:00,266.51,267.1,266.38,266.51,152605.0,263.6001,264.1837,263.4715,263.6001,152605.0
2024-01-17 11:30:00,266.55,266.72,265.9,265.93,154734.0,263.6397,263.8078,262.9968,263.0264,154734.0
2024-01-17 12:00:00,265.96,266.21,265.84,265.94,85755.0,263.0561,263.3034,262.9374,263.0363,85755.0
2024-01-17 12:30:00,265.94,266.26,265.84,266.15,86383.0,263.0363,263.3528,262.9374,263.244,86383.0
2024-01-17 13:00:00,266.13,266.33,265.59,265.7,99862.0,263.2243,263.4221,262.6901,262.7989,99862.0
2024-01-17 13:30:00,265.68,265.84,265.32,265.64,153752.0,262.7792,262.9374,262.4231,262.7396,153752.0
2024-01-17 14:00:00,265.65,266.11,265.59,265.98,106029.0,262.7495,263.2045,262.6901,263.0759,106029.0
2024-01-17 14:30:00,266.01,266.08,265.71,265.88,151545.0,263.1056,263.1748,262.8088,262.977,151545.0
2024-01-17 15:00:00,265.89,265.92,265.45,265.59,153989.0,262.9869,263.0165,262.5517,262.6901,153989.0
2024-01-17 15:30:00,265.6,266.88,265.6,266.66,459659.0,262.7,263.9661,262.7,263.7485,459659.0
2024-01-18 09:30:00,267.88,268.45,267.17,267.92,522599.0,264.9551,265.5189,264.2529,264.9947,522599.0
2024-01-18 10:00:00,267.92,268.17,266.71,267.36,331828.0,264.9947,265.242,263.7979,264.4408,331828.0
2024-01-18 10:30:00,267.36,267.56,267.02,267.41,205464.0,264.4408,264.6386,264.1045,264.4903,205464.0
2024-01-18 11:00:00,267.4,267.67,267.1,267.65,208767.0,264.4804,264.7474,264.1837,264.7277,208767.0
2024-01-18 11:30:00,267.65,267.67,267.39,267.48,139626.0,264.7277,264.7474,264.4705,264.5595,139626.0
2024-01-18 12:00:00,267.47,267.49,266.41,266.9,121997.0,264.5496,264.5694,263.5012,263.9858,121997.0
2024-01-18 12:30:00,266.9,267.01,266.54,266.84,94794.0,263.9858,264.0946,263.6298,263.9265,94794.0
2024-01-18 13:00:00,266.86,267.35,266.53,267.27,80127.0,263.9463,264.4309,263.6199,264.3518,80127.0
2024-01-18 13:30:00,267.25,267.79,267.24,267.73,105878.0,264.332,264.8661,264.3221,264.8068,105878.0
2024-01-18 14:00:00,267.76,268.34,267.68,268.18,137204.0,264.8365,265.4101,264.7573,265.2519,137204.0
2024-01-18 14:30:00,268.21,268.42,267.89,268.28,145275.0,265.2815,265.4892,264.965,265.3508,145275.0
2024-01-18 15:00:00,268.29,268.56,268.21,268.44,147042.0,265.3607,265.6277,265.2815,265.509,147042.0
2024-01-18 15:30:00,268.44,268.78,268.1,268.16,614466.0,265.509,265.8453,265.1727,265.2321,614466.0
2024-01-19 09:30:00,268.18,269.11,267.05,269.07,751686.0,265.2519,266.1717,264.1342,266.1322,751686.0
2024-01-19 10:00:00,269.1,269.16,268.44,268.98,180340.0,266.1618,266.2212,265.509,266.0431,180340.0
2024-01-19 10:30:00,269.0,269.06,268.49,268.69,111939.0,266.0629,266.1223,265.5585,265.7563,111939.0
2024-01-19 11:00:00,268.73,269.12,268.55,268.89,125659.0,265.7959,266.1816,265.6178,265.9541,125659.0
2024-01-19 11:30:00,268.88,268.88,268.52,268.69,133697.0,265.9442,265.9442,265.5882,265.7563,133697.0
2024-01-19 12:00:00,268.71,269.01,268.4,268.98,95125.0,265.7761,266.0728,265.4695,266.0431,95125.0
2024-01-19 12:30:00,268.98,269.52,268.91,269.43,222594.0,266.0431,266.5772,265.9739,266.4882,222594.0
2024-01-19 13:00:00,269.44,269.87,269.2,269.76,137680.0,266.4981,266.9234,266.2607,266.8146,137680.0
2024-01-19 13:30:00,269.78,270.16,269.65,270.12,197751.0,266.8344,267.2103,266.7058,267.1707,197751.0
2024-01-19 14:00:00,270.12,270.95,270.07,270.48,253707.0,267.1707,267.9916,267.1212,267.5268,253707.0
2024-01-19 14:30:00,270.51,270.84,270.24,270.8,301057.0,267.5564,267.8828,267.2894,267.8433,301057.0
2024-01-19 15:00:00,270.8,270.85,270.45,270.63,209925.0,267.8433,267.8927,267.4971,267.6751,209925.0
2024-01-19 15:30:00,270.64,271.15,270.48,270.91,813819.0,267.685,268.1894,267.5268,267.9521,813819.0
2024-01-22 09:30:00,272.24,272.35,271.02,271.31,522112.0,269.2675,269.3763,268.0609,268.3477,522112.0
2024-01-22 10:00:00,271.34,271.36,270.36,270.99,285602.0,268.3774,268.3971,267.4081,268.0312,285602.0
2024-01-22 10:30:00,271.0,271.74,270.5,271.62,223318.0,268.0411,268.773,267.5465,268.6543,223318.0
2024-01-22 11:00:00,271.61,271.88,271.21,271.61,150990.0,268.6444,268.9115,268.2488,268.6444,150990.0
2024-01-22 11:30:00,271.64,272.05,271.3,271.76,205003.0,268.6741,269.0796,268.3378,268.7928,205003.0
2024-01-22 12:00:00,271.81,272.09,271.46,271.69,131701.0,268.8422,269.1192,268.4961,268.7235,131701.0
2024-01-22 12:30:00,271.66,271.98,271.46,271.76,119313.0,268.6939,269.0104,268.4961,268.7928,119313.0
2024-01-22 13:00:00,271.77,272.02,271.02,271.05,104003.0,268.8027,269.0499,268.0609,268.0905,104003.0
2024-01-22 13:30:00,271.03,271.52,270.98,271.29,127789.0,268.0708,268.5554,268.0213,268.3279,127789.0
2024-01-22 14:00:00,271.31,271.54,271.13,271.4,120689.0,268.3477,268.5752,268.1697,268.4367,120689.0
2024-01-22 14:30:00,271.38,271.53,271.23,271.38,138289.0,268.4169,268.5653,268.2686,268.4169,138289.0
2024-01-22 15:00:00,271.39,271.75,271.3,271.59,163371.0,268.4268,268.7829,268.3378,268.6246,163371.0
2024-01-22 15:30:00,271.6,271.8,271.26,271.27,773342.0,268.6345,268.8323,268.2982,268.3081,773342.0
2024-01-23 09:30:00,271.55,271.87,270.5,270.6,363893.0,268.5851,268.9016,267.5465,267.6454,363893.0
2024-01-23 10:00:00,270.61,270.73,269.91,270.43,199945.0,267.6553,267.774,266.963,267.4773,199945.0
2024-01-23 10:30:00,270.41,270.96,270.23,270.83,175522.0,267.4575,268.0015,267.2795,267.8729,175522.0
2024-01-23 11:00:00,270.86,271.31,270.59,271.0,155017.0,267.9026,268.3477,267.6356,268.0411,155017.0
2024-01-23 11:30:00,271.0,271.28,270.9,271.16,153371.0,268.0411,268.318,267.9422,268.1993,153371.0
2024-01-23 12:00:00,271.16,271.48,271.0,271.36,120164.0,268.1993,268.5158,268.0411,268.3971,120164.0
2024-01-23 12:30:00,271.35,271.79,271.34,271.77,114963.0,268.3873,268.8225,268.3774,268.8027,114963.0
2024-01-23 13:00:00,271.78,271.78,271.32,271.38,131503.0,268.8126,268.8126,268.3576,268.4169,131503.0
2024-01-23 13:30:00,271.41,271.56,271.29,271.51,94106.0,268.4466,268.595,268.3279,268.5455,94106.0
2024-01-23 14:00:00,271.55,271.79,271.33,271.75,137967.0,268.5851,268.8225,268.3675,268.7829,137967.0
2024-01-23 14:30:00,271.73,271.79,271.42,271.47,195637.0,268.7631,268.8225,268.4565,268.5059,195637.0
2024-01-23 15:00:00,271.48,271.59,271.27,271.38,244804.0,268.5158,268.6246,268.3081,268.4169,244804.0
2024-01-23 15:30:00,271.37,271.68,271.08,271.27,706630.0,268.407,268.7137,268.1202,268.3081,706630.0
2024-01-24 09:30:00,272.57,272.86,271.18,271.37,460430.0,269.5939,269.8808,268.2191,268.407,460430.0
2024-01-24 10:00:00,271.39,271.82,271.07,271.8,144324.0,268.4268,268.8521,268.1103,268.8323,144324.0
2024-01-24 10:30:00,271.75,272.03,271.38,271.56,110378.0,268.7829,269.0598,268.4169,268.595,110378.0
2024-01-24 11:00:00,271.61,272.38,271.58,272.3,160098.0,268.6444,269.406,268.6147,269.3269,160098.0
2024-01-24 11:30:00,272.32,272.35,271.96,272.18,137188.0,269.3467,269.3763,268.9906,269.2082,137188.0
2024-01-24 12:00:00,272.2,272.5,272.15,272.35,137296.0,269.228,269.5247,269.1785,269.3763,137296.0
2024-01-24 12:30:00,272.35,272.51,272.05,272.28,152718.0,269.3763,269.5346,269.0796,269.3071,152718.0
2024-01-24 13:00:00,272.27,272.28,271.86,272.19,164844.0,269.2972,269.3071,268.8917,269.2181,164844.0
2024-01-24 13:30:00,272.19,272.21,271.85,272.07,116204.0,269.2181,269.2379,268.8818,269.0994,116204.0
2024-01-24 14:00:00,272.06,272.3,271.72,271.98,385829.0,269.0895,269.3269,268.7532,269.0104,385829.0
2024-01-24 14:30:00,271.99,272.31,271.74,272.05,123702.0,269.0203,269.3368,268.773,269.0796,123702.0
2024-01-24 15:00:00,272.05,272.17,271.6,271.88,184413.0,269.0796,269.1983,268.6345,268.9115,184413.0
2024-01-24 15:30:00,271.9,272.14,271.32,271.67,423852.0,268.9313,269.1686,268.3576,268.7038,423852.0
2024-01-25 09:30:00,271.95,272.14,271.15,271.45,395505.0,268.9807,269.1686,268.1894,268.4862,395505.0
2024-01-25 10:00:00,271.48,271.65,270.8,271.28,263535.0,268.5158,268.684,267.8433,268.318,263535.0
2024-01-25 10:30:00,271.32,272.05,271.02,272.05,149876.0,268.3576,269.0796,268.0609,269.0796,149876.0
2024-01-25 11:00:00,272.02,272.17,271.55,271.7,177630.0,269.0499,269.1983,268.5851,268.7334,177630.0
2024-01-25 11:30:00,271.7,272.29,271.54,271.82,136708.0,268.7334,269.317,268.5752,268.8521,136708.0
2024-01-25 12:00:00,271.82,272.02,271.27,271.46,139362.0,268.8521,269.0499,268.3081,268.4961,139362.0
2024-01-25 12:30:00,271.48,271.5,271.07,271.18,142472.0,268.5158,268.5356,268.1103,268.2191,142472.0
2024-01-25 13:00:00,271.21,271.39,270.97,271.27,157791.0,268.2488,268.4268,268.0114,268.3081,157791.0
2024-01-25 13:30:00,271.25,271.26,270.95,271.08,146170.0,268.2883,268.2982,267.9916,268.1202,146170.0
2024-01-25 14:00:00,271.07,271.45,270.9,271.38,156145.0,268.1103,268.4862,267.9422,268.4169,156145.0
2024-01-25 14:30:00,271.39,271.9,271.39,271.75,151161.0,268.4268,268.9313,268.4268,268.7829,151161.0
2024-01-25 15:00:00,271.75,272.02,271.56,271.8,270920.0,268.7829,269.0499,268.595,268.8323,270920.0
2024-01-25 15:30:00,271.79,272.78,271.75,272.77,802205.0,268.8225,269.8016,268.7829,269.7918,802205.0
2024-01-26 09:30:00,265.94,270.88,265.6,266.93,1689321.0,263.0363,267.9224,262.7,264.0155,1689321.0
2024-01-26 10:00:00,266.91,268.73,266.55,268.48,535499.0,263.9957,265.7959,263.6397,265.5486,535499.0
2024-01-26 10:30:00,268.52,269.3,267.18,269.13,377316.0,265.5882,266.3596,264.2628,266.1915,377316.0
2024-01-26 11:00:00,269.14,269.64,268.73,269.41,324810.0,266.2014,266.6959,265.7959,266.4684,324810.0
2024-01-26 11:30:00,269.4,269.59,268.16,268.75,211212.0,266.4585,266.6465,265.2321,265.8156,211212.0
2024-01-26 12:00:00,268.75,269.0,268.09,268.14,169303.0,265.8156,266.0629,265.1629,265.2123,169303.0
2024-01-26 12:30:00,268.16,268.26,267.67,267.85,158732.0,265.2321,265.331,264.7474,264.9255,158732.0
2024-01-26 13:00:00,267.86,268.61,267.77,268.29,135555.0,264.9354,265.6772,264.8463,265.3607,135555.0
2024-01-26 13:30:00,268.31,268.34,267.64,268.11,120592.0,265.3805,265.4101,264.7178,265.1826,120592.0
2024-01-26 14:00:00,268.1,268.36,267.96,268.25,113657.0,265.1727,265.4299,265.0343,265.3211,113657.0
2024-01-26 14:30:00,268.26,268.72,268.1,268.61,116215.0,265.331,265.786,265.1727,265.6772,116215.0
2024-01-26 15:00:00,268.61,268.92,268.52,268.59,214394.0,265.6772,265.9838,265.5882,265.6574,214394.0
2024-01-26 15:30:00,268.6,268.84,267.68,267.92,549952.0,265.6673,265.9047,264.7573,264.9947,549952.0
2024-01-29 09:30:00,266.97,272.29,266.71,272.06,545338.0,264.0551,269.317,263.7979,269.0895,545338.0
2024-01-29 10:00:00,272.06,272.55,271.46,272.14,277791.0,269.0895,269.5742,268.4961,269.1686,277791.0
2024-01-29 10:30:00,272.14,272.41,271.6,271.84,249270.0,269.1686,269.4357,268.6345,268.8719,249270.0
2024-01-29 11:00:00,271.86,272.29,271.45,272.25,174803.0,268.8917,269.317,268.4862,269.2774,174803.0
2024-01-29 11:30:00,272.27,272.32,271.9,272.13,143624.0,269.2972,269.3467,268.9313,269.1587,143624.0
2024-01-29 12:00:00,272.14,272.72,272.03,272.5,122612.0,269.1686,269.7423,269.0598,269.5247,122612.0
2024-01-29 12:30:00,272.5,272.7,271.97,272.12,135976.0,269.5247,269.7225,269.0005,269.1489,135976.0
2024-01-29 13:00:00,272.15,272.33,271.96,272.29,86887.0,269.1785,269.3566,268.9906,269.317,86887.0
2024-01-29 13:30:00,272.34,272.51,272.15,272.33,88669.0,269.3664,269.5346,269.1785,269.3566,88669.0
2024-01-29 14:00:00,272.33,273.22,272.25,273.22,149287.0,269.3566,270.2368,269.2774,270.2368,149287.0
2024-01-29 14:30:00,273.22,273.6,273.16,273.51,231546.0,270.2368,270.6127,270.1775,270.5237,231546.0
2024-01-29 15:00:00,273.53,275.07,273.52,274.74,335194.0,270.5435,272.0666,270.5336,271.7402,335194.0
2024-01-29 15:30:00,274.74,274.96,273.69,273.83,578512.0,271.7402,271.9578,270.7017,270.8402,578512.0
2024-01-30 09:30:00,274.59,276.36,274.19,275.84,448231.0,271.5919,273.3426,271.1962,272.8282,448231.0
2024-01-30 10:00:00,275.9,277.1,275.66,277.09,244439.0,272.8876,274.0745,272.6502,274.0646,244439.0
2024-01-30 10:30:00,277.07,277.5,276.64,277.42,227127.0,274.0448,274.4701,273.6195,274.391,227127.0
2024-01-30 11:00:00,277.42,277.73,277.09,277.41,204035.0,274.391,274.6976,274.0646,274.3811,204035.0
2024-01-30 11:30:00,277.44,278.05,277.42,277.7,178331.0,274.4108,275.0141,274.391,274.6679,178331.0
2024-01-30 12:00:00,277.71,277.9,277.47,277.51,125133.0,274.6778,274.8657,274.4404,274.48,125133.0
2024-01-30 12:30:00,277.46,277.86,277.07,277.86,140691.0,274.4305,274.8262,274.0448,274.8262,140691.0
2024-01-30 13:00:00,277.85,277.87,277.5,277.57,102963.0,274.8163,274.8361,274.4701,274.5393,102963.0
2024-01-30 13:30:00,277.56,277.75,277.45,277.64,93574.0,274.5295,274.7174,274.4207,274.6086,93574.0
2024-01-30 14:00:00,277.66,278.42,277.6,278.42,157950.0,274.6284,275.3801,274.569,275.3801,157950.0
2024-01-30 14:30:00,278.42,278.64,277.87,277.93,133895.0,275.3801,275.5977,274.8361,274.8954,133895.0
2024-01-30 15:00:00,277.93,277.93,277.27,277.49,199399.0,274.8954,274.8954,274.2426,274.4602,199399.0
2024-01-30 15:30:00,277.48,277.76,277.02,277.13,519684.0,274.4503,274.7273,273.9953,274.1041,519684.0
2024-01-31 09:30:00,277.12,279.99,276.56,277.75,545850.0,274.0943,276.9329,273.5404,274.7174,545850.0
2024-01-31 10:00:00,277.73,277.81,276.22,276.44,269363.0,274.6976,274.7767,273.2041,273.4217,269363.0
2024-01-31 10:30:00,276.49,276.62,274.4,274.44,284768.0,273.4711,273.5997,271.404,271.4435,284768.0
2024-01-31 11:00:00,274.4,275.49,274.38,275.04,163646.0,271.404,272.4821,271.3842,272.037,163646.0
2024-01-31 11:30:00,275.04,275.21,274.54,274.61,143493.0,272.037,272.2051,271.5424,271.6117,143493.0
2024-01-31 12:00:00,274.63,275.38,274.56,275.18,117038.0,271.6314,272.3733,271.5622,272.1754,117038.0
2024-01-31 12:30:00,275.17,275.56,274.91,275.38,123076.0,272.1655,272.5513,271.9084,272.3733,123076.0
2024-01-31 13:00:00,275.39,275.85,275.39,275.58,107484.0,272.3831,272.8381,272.3831,272.5711,107484.0
2024-01-31 13:30:00,275.58,275.83,275.2,275.73,123654.0,272.5711,272.8183,272.1952,272.7194,123654.0
2024-01-31 14:00:00,275.73,275.9,274.81,275.34,110962.0,272.7194,272.8876,271.8095,272.3337,110962.0
2024-01-31 14:30:00,275.44,275.93,274.96,275.06,169266.0,272.4326,272.9173,271.9578,272.0568,169266.0
2024-01-31 15:00:00,275.08,275.13,274.0,274.07,235656.0,272.0765,272.126,271.0083,271.0776,235656.0
2024-01-31 15:30:00,274.05,274.18,273.18,273.19,521808.0,271.0578,271.1864,270.1973,270.2072,521808.0
2024-02-01 09:30:00,273.39,275.56,273.36,275.43,416435.0,270.405,272.5513,270.3753,272.4227,416435.0
2024-02-01 10:00:00,275.43,276.75,275.1,276.39,257943.0,272.4227,273.7283,272.0963,273.3722,257943.0
2024-02-01 10:30:00,276.38,276.94,275.16,275.18,222467.0,273.3623,273.9162,272.1557,272.1754,222467.0
2024-02-01 11:00:00,275.15,275.77,274.97,275.3,189922.0,272.1458,272.759,271.9677,272.2941,189922.0
2024-02-01 11:30:00,275.28,275.67,275.12,275.55,145271.0,272.2743,272.6601,272.1161,272.5414,145271.0
2024-02-01 12:00:00,275.54,276.02,275.54,275.75,136431.0,272.5315,273.0063,272.5315,272.7392,136431.0
2024-02-01 12:30:00,275.75,277.02,275.72,276.56,133482.0,272.7392,273.9953,272.7095,273.5404,133482.0
2024-02-01 13:00:00,276.55,276.6,275.93,276.27,86795.0,273.5305,273.5799,272.9173,273.2535,86795.0
2024-02-01 13:30:00,276.26,276.46,275.93,276.18,115454.0,273.2436,273.4415,272.9173,273.1645,115454.0
2024-02-01 14:00:00,276.19,276.32,275.94,276.23,105717.0,273.1744,273.303,272.9271,273.214,105717.0
2024-02-01 14:30:00,276.25,276.86,275.96,276.85,118442.0,273.2338,273.8371,272.9469,273.8272,118442.0
2024-02-01 15:00:00,276.89,277.01,276.6,276.83,170090.0,273.8668,273.9855,273.5799,273.8074,170090.0
2024-02-01 15:30:00,276.84,277.19,276.5,277.04,531621.0,273.8173,274.1635,273.481,274.0151,531621.0
2024-02-02 09:30:00,277.61,278.37,275.75,275.82,397285.0,274.5789,275.3306,272.7392,272.8085,397285.0
2024-02-02 10:00:00,275.81,276.81,275.74,276.39,207435.0,272.7986,273.7876,272.7293,273.3722,207435.0
2024-02-02 10:30:00,276.42,276.59,275.68,276.57,181362.0,273.4019,273.57,272.67,273.5503,181362.0
2024-02-02 11:00:00,276.6,276.88,276.27,276.68,122497.0,273.5799,273.8569,273.2535,273.6591,122497.0
2024-02-02 11:30:00,276.72,277.81,276.71,277.48,169934.0,273.6986,274.7767,273.6887,274.4503,169934.0
2024-02-02 12:00:00,277.48,277.59,276.75,276.97,120041.0,274.4503,274.5591,273.7283,273.9459,120041.0
2024-02-02 12:30:00,276.98,277.33,276.09,276.92,99857.0,273.9558,274.302,273.0755,273.8964,99857.0
2024-02-02 13:00:00,276.92,277.34,276.76,276.8,106453.0,273.8964,274.3119,273.7382,273.7778,106453.0
2024-02-02 13:30:00,276.81,277.68,276.67,277.48,91903.0,273.7876,274.6481,273.6492,274.4503,91903.0
2024-02-02 14:00:00,277.49,278.1,277.49,277.86,137793.0,274.4602,275.0636,274.4602,274.8262,137793.0
2024-02-02 14:30:00,277.88,278.24,277.77,278.19,134539.0,274.846,275.202,274.7372,275.1526,134539.0
2024-02-02 15:00:00,278.19,278.5,277.62,278.12,155029.0,275.1526,275.4592,274.5888,275.0833,155029.0
2024-02-02 15:30:00,278.11,278.12,277.12,277.18,400970.0,275.0734,275.0833,274.0943,274.1536,400970.0
2024-02-05 09:30:00,277.4,278.0,276.3,277.29,343389.0,274.3712,274.9646,273.2832,274.2624,343389.0
2024-02-05 10:00:00,277.17,277.39,276.09,276.98,289573.0,274.1437,274.3613,273.0755,273.9558,289573.0
2024-02-05 10:30:00,277.01,277.32,275.74,276.02,220604.0,273.9855,274.2921,272.7293,273.0063,220604.0
2024-02-05 11:00:00,276.0,276.05,275.36,275.57,128754.0,272.9865,273.0359,272.3535,272.5612,128754.0
2024-02-05 11:30:00,275.59,275.61,275.12,275.45,130991.0,272.581,272.6007,272.1161,272.4425,130991.0
2024-02-05 12:00:00,275.43,275.89,275.26,275.74,116696.0,272.4227,272.8777,272.2546,272.7293,116696.0
2024-02-05 12:30:00,275.79,276.13,275.7,275.89,126694.0,272.7788,273.1151,272.6898,272.8777,126694.0
2024-02-05 13:00:00,275.88,275.97,275.52,275.52,89517.0,272.8678,272.9568,272.5117,272.5117,89517.0
2024-02-05 13:30:00,275.53,275.85,275.49,275.67,80337.0,272.5216,272.8381,272.4821,272.6601,80337.0
2024-02-05 14:00:00,275.68,275.85,275.54,275.81,77057.0,272.67,272.8381,272.5315,272.7986,77057.0
2024-02-05 14:30:00,275.84,276.05,275.8,275.96,104461.0,272.8282,273.0359,272.7887,272.9469,104461.0
2024-02-05 15:00:00,275.95,276.0,275.23,275.75,140902.0,272.937,272.9865,272.2249,272.7392,140902.0
2024-02-05 15:30:00,275.76,275.86,275.27,275.54,409947.0,272.7491,272.848,272.2645,272.5315,409947.0
2024-02-06 09:30:00,275.0,275.19,274.03,274.26,333814.0,271.9974,272.1853,271.038,271.2655,333814.0
2024-02-06 10:00:00,274.26,275.0,274.15,274.8,240405.0,271.2655,271.9974,271.1567,271.7996,240405.0
2024-02-06 10:30:00,274.8,275.14,274.58,274.79,98366.0,271.7996,272.1359,271.582,271.7897,98366.0
2024-02-06 11:00:00,274.77,275.33,274.77,275.1,103461.0,271.7699,272.3238,271.7699,272.0963,103461.0
2024-02-06 11:30:00,275.13,275.23,274.71,274.75,96184.0,272.126,272.2249,271.7106,271.7501,96184.0
2024-02-06 12:00:00,274.76,275.07,274.66,275.03,107995.0,271.76,272.0666,271.6611,272.0271,107995.0
2024-02-06 12:30:00,275.09,275.46,274.89,275.46,84514.0,272.0864,272.4524,271.8886,272.4524,84514.0
2024-02-06 13:00:00,275.47,275.9,275.47,275.82,76734.0,272.4623,272.8876,272.4623,272.8085,76734.0
2024-02-06 13:30:00,275.84,276.29,275.82,276.16,92191.0,272.8282,273.2733,272.8085,273.1447,92191.0
2024-02-06 14:00:00,276.19,276.2,275.62,276.01,139914.0,273.1744,273.1843,272.6106,272.9964,139914.0
2024-02-06 14:30:00,276.0,276.15,275.79,276.01,139367.0,272.9865,273.1348,272.7788,272.9964,139367.0
2024-02-06 15:00:00,276.02,276.37,275.93,276.16,126665.0,273.0063,273.3524,272.9173,273.1447,126665.0
2024-02-06 15:30:00,276.18,276.88,276.03,276.76,248127.0,273.1645,273.8569,273.0162,273.7382,248127.0
2024-02-07 09:30:00,279.38,279.47,277.06,277.46,347846.0,276.3296,276.4186,274.0349,274.4305,347846.0
2024-02-07 10:00:00,277.4,278.59,277.14,278.55,237330.0,274.3712,275.5482,274.114,275.5086,237330.0
2024-02-07 10:30:00,278.53,278.89,278.1,278.58,189149.0,275.4889,275.8449,275.0636,275.5383,189149.0
2024-02-07 11:00:00,278.56,278.72,278.32,278.34,247888.0,275.5185,275.6768,275.2812,275.3009,247888.0
2024-02-07 11:30:00,278.39,279.01,278.2,278.72,174595.0,275.3504,275.9636,275.1625,275.6768,174595.0
2024-02-07 12:00:00,278.69,279.01,278.62,278.87,110236.0,275.6471,275.9636,275.5779,275.8252,110236.0
2024-02-07 12:30:00,278.85,279.09,278.7,278.95,115205.0,275.8054,276.0427,275.657,275.9043,115205.0
2024-02-07 13:00:00,278.99,279.12,278.53,278.92,109634.0,275.9438,276.0724,275.4889,275.8746,109634.0
2024-02-07 13:30:00,278.95,279.26,278.84,279.21,109869.0,275.9043,276.2109,275.7955,276.1614,109869.0
2024-02-07 14:00:00,279.2,279.39,279.16,279.17,95368.0,276.1515,276.3395,276.112,276.1219,95368.0
2024-02-07 14:30:00,279.19,279.54,279.18,279.35,135143.0,276.1417,276.4878,276.1318,276.2999,135143.0
2024-02-07 15:00:00,279.34,279.5,278.98,278.98,136014.0,276.29,276.4483,275.9339,275.9339,136014.0
2024-02-07 15:30:00,278.99,279.51,278.86,279.36,301640.0,275.9438,276.4582,275.8153,276.3098,301640.0
2024-02-08 09:30:00,279.54,279.66,276.61,276.72,416607.0,277.0092,277.1281,274.1057,274.2147,416607.0
2024-02-08 10:00:00,276.84,277.37,275.37,275.87,239134.0,274.3336,274.8588,272.8769,273.3724,239134.0
2024-02-08 10:30:00,275.91,276.31,275.51,276.12,158059.0,273.412,273.8084,273.0157,273.6201,158059.0
2024-02-08 11:00:00,276.06,276.21,275.41,275.56,167143.0,273.5607,273.7093,272.9166,273.0652,167143.0
2024-02-08 11:30:00,275.55,275.87,275.28,275.66,145620.0,273.0553,273.3724,272.7877,273.1643,145620.0
2024-02-08 12:00:00,275.65,276.09,275.55,276.08,81523.0,273.1544,273.5904,273.0553,273.5805,81523.0
2024-02-08 12:30:00,276.08,276.33,275.85,276.11,96800.0,273.5805,273.8282,273.3526,273.6102,96800.0
2024-02-08 13:00:00,276.14,276.52,276.11,276.24,85582.0,273.64,274.0165,273.6102,273.739,85582.0
2024-02-08 13:30:00,276.27,276.63,276.2,276.54,84097.0,273.7688,274.1255,273.6994,274.0363,84097.0
2024-02-08 14:00:00,276.51,276.62,275.82,276.12,109797.0,274.0066,274.1156,273.3228,273.6201,109797.0
2024-02-08 14:30:00,276.07,276.29,275.97,276.16,88351.0,273.5706,273.7886,273.4715,273.6598,88351.0
2024-02-08 15:00:00,276.19,276.26,275.98,276.01,106141.0,273.6895,273.7589,273.4814,273.5111,106141.0
2024-02-08 15:30:00,276.01,276.14,275.3,275.79,520132.0,273.5111,273.64,272.8076,273.2931,520132.0
2024-02-09 09:30:00,275.0,276.31,274.09,275.75,279567.0,272.5103,273.8084,271.6085,273.2535,279567.0
2024-02-09 10:00:00,275.78,275.92,275.37,275.55,159852.0,273.2832,273.4219,272.8769,273.0553,159852.0
2024-02-09 10:30:00,275.56,275.85,275.35,275.73,105232.0,273.0652,273.3526,272.8571,273.2337,105232.0
2024-02-09 11:00:00,275.71,275.89,275.4,275.8,154526.0,273.2138,273.3922,272.9067,273.303,154526.0
2024-02-09 11:30:00,275.8,276.07,275.6,275.96,136569.0,273.303,273.5706,273.1048,273.4616,136569.0
2024-02-09 12:00:00,275.95,276.04,275.6,275.77,109045.0,273.4517,273.5409,273.1048,273.2733,109045.0
2024-02-09 12:30:00,275.8,276.24,275.66,276.14,72681.0,273.303,273.739,273.1643,273.64,72681.0
2024-02-09 13:00:00,276.11,276.23,275.92,276.16,60182.0,273.6102,273.7291,273.4219,273.6598,60182.0
2024-02-09 13:30:00,276.19,276.64,276.08,276.52,75268.0,273.6895,274.1354,273.5805,274.0165,75268.0
2024-02-09 14:00:00,276.5,276.94,276.49,276.85,74186.0,273.9967,274.4327,273.9868,274.3435,74186.0
2024-02-09 14:30:00,276.88,277.18,276.85,276.92,115955.0,274.3733,274.6705,274.3435,274.4129,115955.0
2024-02-09 15:00:00,276.93,276.94,276.49,276.69,105386.0,274.4228,274.4327,273.9868,274.185,105386.0
2024-02-09 15:30:00,276.69,277.14,276.39,276.4,390103.0,274.185,274.6309,273.8877,273.8976,390103.0
2024-02-12 09:30:00,276.43,276.67,274.92,275.05,295834.0,273.9273,274.1652,272.431,272.5598,295834.0
2024-02-12 10:00:00,275.06,275.25,274.78,274.91,175508.0,272.5697,272.758,272.2923,272.4211,175508.0
2024-02-12 10:30:00,274.93,275.07,274.24,274.48,154292.0,272.4409,272.5796,271.7572,271.995,154292.0
2024-02-12 11:00:00,274.52,275.42,274.39,275.32,161815.0,272.0346,272.9265,271.9058,272.8274,161815.0
2024-02-12 11:30:00,275.36,276.35,275.32,276.32,91272.0,272.867,273.8481,272.8274,273.8183,91272.0
2024-02-12 12:00:00,276.32,276.34,275.86,276.05,80665.0,273.8183,273.8381,273.3625,273.5508,80665.0
2024-02-12 12:30:00,276.05,276.15,275.86,276.13,71522.0,273.5508,273.6499,273.3625,273.63,71522.0
2024-02-12 13:00:00,276.12,276.22,275.64,275.66,69830.0,273.6201,273.7192,273.1445,273.1643,69830.0
2024-02-12 13:30:00,275.66,275.83,275.51,275.77,72587.0,273.1643,273.3328,273.0157,273.2733,72587.0
2024-02-12 14:00:00,275.74,275.84,274.88,275.01,141527.0,273.2436,273.3427,272.3914,272.5202,141527.0
2024-02-12 14:30:00,275.02,275.06,274.54,274.71,102717.0,272.5301,272.5697,272.0544,272.2229,102717.0
2024-02-12 15:00:00,274.7,275.01,274.6,274.94,113672.0,272.213,272.5202,272.1139,272.4508,113672.0
2024-02-12 15:30:00,274.95,275.15,274.67,275.13,344711.0,272.4607,272.6589,272.1833,272.6391,344711.0
2024-02-13 09:30:00,273.75,276.13,272.76,275.96,387010.0,271.2716,273.63,270.2906,273.4616,387010.0
2024-02-13 10:00:00,275.89,277.31,275.58,277.31,286653.0,273.3922,274.7994,273.085,274.7994,286653.0
2024-02-13 10:30:00,277.3,277.64,276.88,277.16,231321.0,274.7894,275.1264,274.3733,274.6507,231321.0
2024-02-13 11:00:00,277.19,277.6,276.89,277.2,167575.0,274.6804,275.0867,274.3832,274.6904,167575.0
2024-02-13 11:30:00,277.3,278.0,277.21,277.75,135618.0,274.7894,275.4831,274.7003,275.2354,135618.0
2024-02-13 12:00:00,277.74,277.78,276.27,276.38,144979.0,275.2255,275.2651,273.7688,273.8778,144979.0
2024-02-13 12:30:00,276.37,276.74,276.13,276.34,228088.0,273.8679,274.2345,273.63,273.8381,228088.0
2024-02-13 13:00:00,276.33,276.51,275.48,275.51,163370.0,273.8282,274.0066,272.9859,273.0157,163370.0
2024-02-13 13:30:00,275.5,275.81,275.13,275.42,150593.0,273.0057,273.3129,272.6391,272.9265,150593.0
2024-02-13 14:00:00,275.4,275.4,274.04,274.23,160161.0,272.9067,272.9067,271.559,271.7472,160161.0
2024-02-13 14:30:00,274.22,274.74,273.83,274.12,126339.0,271.7373,272.2526,271.3509,271.6382,126339.0
2024-02-13 15:00:00,274.16,274.41,274.0,274.37,160239.0,271.6779,271.9256,271.5193,271.886,160239.0
2024-02-13 15:30:00,274.36,275.92,274.08,275.77,483357.0,271.8761,273.4219,271.5986,273.2733,483357.0
2024-02-14 09:30:00,276.47,277.07,275.4,275.64,293686.0,273.967,274.5615,272.9067,273.1445,293686.0
2024-02-14 10:00:00,275.63,276.47,275.44,276.3,229378.0,273.1346,273.967,272.9463,273.7985,229378.0
2024-02-14 10:30:00,276.31,276.79,275.81,275.89,146396.0,273.8084,274.2841,273.3129,273.3922,146396.0
2024-02-14 11:00:00,275.82,276.1,275.47,276.09,106921.0,273.3228,273.6003,272.976,273.5904,106921.0
2024-02-14 11:30:00,276.11,276.18,275.05,275.08,94968.0,273.6102,273.6796,272.5598,272.5895,94968.0
2024-02-14 12:00:00,275.08,275.74,274.71,275.74,103692.0,272.5895,273.2436,272.2229,273.2436,103692.0
2024-02-14 12:30:00,275.73,276.01,275.59,275.98,81149.0,273.2337,273.5111,273.0949,273.4814,81149.0
2024-02-14 13:00:00,275.99,276.21,275.74,275.96,88043.0,273.4913,273.7093,273.2436,273.4616,88043.0
2024-02-14 13:30:00,275.96,276.37,275.87,276.25,98222.0,273.4616,273.8679,273.3724,273.749,98222.0
2024-02-14 14:00:00,276.26,276.26,275.58,275.94,81695.0,273.7589,273.7589,273.085,273.4418,81695.0
2024-02-14 14:30:00,275.98,276.14,275.72,275.9,111710.0,273.4814,273.64,273.2238,273.4021,111710.0
2024-02-14 15:00:00,275.91,276.93,275.81,276.84,216809.0,273.412,274.4228,273.3129,274.3336,216809.0
2024-02-14 15:30:00,276.88,277.64,276.64,277.35,436976.0,274.3733,275.1264,274.1354,274.839,436976.0
2024-02-15 09:30:00,277.66,278.96,277.56,278.65,296811.0,275.1462,276.4344,275.0471,276.1272,296811.0
2024-02-15 10:00:00,278.8,279.37,278.73,278.93,155997.0,276.2759,276.8407,276.2065,276.4047,155997.0
2024-02-15 10:30:00,278.87,279.6,278.82,279.44,157051.0,276.3452,277.0686,276.2957,276.9101,157051.0
2024-02-15 11:00:00,279.46,279.74,279.06,279.26,233970.0,276.9299,277.2074,276.5335,276.7317,233970.0
2024-02-15 11:30:00,279.27,280.34,279.25,279.98,235213.0,276.7416,277.8019,276.7218,277.4452,235213.0
2024-02-15 12:00:00,279.95,279.96,279.52,279.87,78276.0,277.4155,277.4254,276.9894,277.3362,78276.0
2024-02-15 12:30:00,279.89,280.39,279.86,279.96,122411.0,277.356,277.8515,277.3263,277.4254,122411.0
2024-02-15 13:00:00,279.92,280.4,279.84,280.32,110383.0,277.3857,277.8614,277.3065,277.7821,110383.0
2024-02-15 13:30:00,280.35,280.61,279.92,280.57,116814.0,277.8118,278.0695,277.3857,278.0298,116814.0
2024-02-15 14:00:00,280.59,280.7,280.26,280.41,106709.0,278.0497,278.1587,277.7227,277.8713,106709.0
2024-02-15 14:30:00,280.42,280.85,280.35,280.7,99225.0,277.8812,278.3073,277.8118,278.1587,99225.0
2024-02-15 15:00:00,280.68,280.8,280.46,280.79,170214.0,278.1388,278.2578,277.9208,278.2479,170214.0
2024-02-15 15:30:00,280.77,281.12,280.63,280.97,426975.0,278.228,278.5749,278.0893,278.4262,426975.0
2024-02-16 09:30:00,280.96,281.12,279.62,280.13,499776.0,278.4163,278.5749,277.0884,277.5938,499776.0
2024-02-16 10:00:00,280.06,280.62,279.69,279.94,281140.0,277.5245,278.0794,277.1578,277.4055,281140.0
2024-02-16 10:30:00,279.92,280.3,279.69,280.12,192230.0,277.3857,277.7623,277.1578,277.5839,192230.0
2024-02-16 11:00:00,280.12,280.5,279.83,280.0,199173.0,277.5839,277.9605,277.2965,277.465,199173.0
2024-02-16 11:30:00,280.01,280.64,279.79,280.31,160472.0,277.4749,278.0992,277.2569,277.7722,160472.0
2024-02-16 12:00:00,280.31,280.71,280.25,280.51,95230.0,277.7722,278.1686,277.7127,277.9704,95230.0
2024-02-16 12:30:00,280.51,280.78,280.42,280.51,63280.0,277.9704,278.2379,277.8812,277.9704,63280.0
2024-02-16 13:00:00,280.52,280.52,279.8,280.25,92828.0,277.9803,277.9803,277.2668,277.7127,92828.0
2024-02-16 13:30:00,280.28,280.43,280.0,280.29,75817.0,277.7425,277.8911,277.465,277.7524,75817.0
2024-02-16 14:00:00,280.3,280.35,280.07,280.23,71520.0,277.7623,277.8118,277.5344,277.6929,71520.0
2024-02-16 14:30:00,280.24,280.26,278.51,279.14,173013.0,277.7028,277.7227,275.9885,276.6128,173013.0
2024-02-16 15:00:00,279.1,279.22,278.52,278.98,176390.0,276.5732,276.6921,275.9984,276.4542,176390.0
2024-02-16 15:30:00,279.0,279.13,277.87,278.51,525431.0,276.4741,276.6029,275.3543,275.9885,525431.0
2024-02-20 09:30:00,274.57,276.84,273.34,274.15,732332.0,272.0842,274.3336,270.8653,271.668,732332.0
2024-02-20 10:00:00,274.23,275.06,273.41,274.97,266723.0,271.7472,272.5697,270.9347,272.4805,266723.0
2024-02-20 10:30:00,275.01,275.89,274.68,275.06,219779.0,272.5202,273.3922,272.1932,272.5697,219779.0
2024-02-20 11:00:00,275.07,275.38,274.51,275.31,214159.0,272.5796,272.8868,272.0247,272.8175,214159.0
2024-02-20 11:30:00,275.35,275.85,275.22,275.25,151293.0,272.8571,273.3526,272.7283,272.758,151293.0
2024-02-20 12:00:00,275.23,275.23,274.55,274.89,85253.0,272.7382,272.7382,272.0643,272.4013,85253.0
2024-02-20 12:30:00,274.89,275.16,274.56,274.64,81665.0,272.4013,272.6688,272.0743,272.1535,81665.0
2024-02-20 13:00:00,274.65,275.09,274.52,274.62,77394.0,272.1634,272.5995,272.0346,272.1337,77394.0
2024-02-20 13:30:00,274.57,274.95,274.54,274.95,75034.0,272.0842,272.4607,272.0544,272.4607,75034.0
2024-02-20 14:00:00,274.96,275.14,274.67,275.11,81846.0,272.4706,272.649,272.1833,272.6193,81846.0
2024-02-20 14:30:00,275.11,275.38,275.0,275.36,96770.0,272.6193,272.8868,272.5103,272.867,96770.0
2024-02-20 15:00:00,275.35,275.44,274.93,275.44,138421.0,272.8571,272.9463,272.4409,272.9463,138421.0
2024-02-20 15:30:00,275.45,275.49,274.5,275.25,534523.0,272.9562,272.9958,272.0148,272.758,534523.0
2024-02-21 09:30:00,274.63,274.9,273.53,274.03,365749.0,272.1436,272.4112,271.0536,271.5491,365749.0
2024-02-21 10:00:00,274.13,275.59,274.09,275.23,193181.0,271.6481,273.0949,271.6085,272.7382,193181.0
2024-02-21 10:30:00,275.21,275.69,275.09,275.35,111946.0,272.7184,273.194,272.5995,272.8571,111946.0
2024-02-21 11:00:00,275.41,276.17,275.1,276.11,137871.0,272.9166,273.6697,272.6094,273.6102,137871.0
2024-02-21 11:30:00,276.11,276.12,275.27,275.43,67843.0,273.6102,273.6201,272.7778,272.9364,67843.0
2024-02-21 12:00:00,275.44,275.71,275.27,275.37,60852.0,272.9463,273.2138,272.7778,272.8769,60852.0
2024-02-21 12:30:00,275.39,275.49,274.93,275.49,71975.0,272.8967,272.9958,272.4409,272.9958,71975.0
2024-02-21 13:00:00,275.46,275.61,274.95,275.34,103146.0,272.9661,273.1148,272.4607,272.8472,103146.0
2024-02-21 13:30:00,275.34,275.42,275.04,275.27,81844.0,272.8472,272.9265,272.5499,272.7778,81844.0
2024-02-21 14:00:00,275.25,275.64,275.0,275.25,91979.0,272.758,273.1445,272.5103,272.758,91979.0
2024-02-21 14:30:00,275.24,275.29,274.65,275.06,107011.0,272.7481,272.7976,272.1634,272.5697,107011.0
2024-02-21 15:00:00,275.05,275.2,274.61,274.96,111351.0,272.5598,272.7085,272.1238,272.4706,111351.0
2024-02-21 15:30:00,275.01,276.97,274.99,276.76,395623.0,272.5202,274.4624,272.5004,274.2543,395623.0
2024-02-22 09:30:00,279.18,282.14,278.98,281.9,418260.0,276.6524,279.5856,276.4542,279.3478,418260.0
2024-02-22 10:00:00,281.94,282.06,281.38,281.92,229380.0,279.3874,279.5064,278.8325,279.3676,229380.0
2024-02-22 10:30:00,281.93,282.31,281.36,281.36,180578.0,279.3775,279.7541,278.8127,278.8127,180578.0
2024-02-22 11:00:00,281.4,282.54,281.24,282.13,261127.0,278.8523,279.982,278.6938,279.5757,261127.0
2024-02-22 11:30:00,282.16,282.62,282.11,282.22,105804.0,279.6054,280.0613,279.5559,279.6649,105804.0
2024-02-22 12:00:00,282.2,282.62,282.04,282.58,113915.0,279.6451,280.0613,279.4865,280.0216,113915.0
2024-02-22 12:30:00,282.6,282.8,282.35,282.61,114805.0,280.0415,280.2397,279.7937,280.0514,114805.0
2024-02-22 13:00:00,282.64,282.87,282.37,282.84,167147.0,280.0811,280.309,279.8135,280.2793,167147.0
2024-02-22 13:30:00,282.88,283.12,282.74,282.93,110174.0,280.3189,280.5568,280.1802,280.3685,110174.0
2024-02-22 14:00:00,282.92,283.83,282.91,283.79,131713.0,280.3586,281.2603,280.3487,281.2207,131713.0
2024-02-22 14:30:00,283.8,283.8,283.08,283.09,174321.0,281.2306,281.2306,280.5171,280.527,174321.0
2024-02-22 15:00:00,283.06,283.72,283.04,283.55,151457.0,280.4973,281.1513,280.4775,280.9829,151457.0
2024-02-22 15:30:00,283.54,284.06,283.49,283.71,513893.0,280.973,281.4882,280.9234,281.1414,513893.0
2024-02-23 09:30:00,284.72,285.91,284.72,285.81,254640.0,282.1423,283.3215,282.1423,283.2224,254640.0
2024-02-23 10:00:00,285.82,285.95,284.96,285.03,155443.0,283.2323,283.3611,282.3801,282.4495,155443.0
2024-02-23 10:30:00,285.01,285.31,284.15,284.35,216037.0,282.4296,282.7269,281.5774,281.7756,216037.0
2024-02-23 11:00:00,284.39,284.42,283.67,284.29,144243.0,281.8153,281.845,281.1018,281.7162,144243.0
2024-02-23 11:30:00,284.28,284.28,283.79,283.91,101552.0,281.7063,281.7063,281.2207,281.3396,101552.0
2024-02-23 12:00:00,283.95,284.25,283.86,284.0,93257.0,281.3792,281.6765,281.2901,281.4288,93257.0
2024-02-23 12:30:00,284.04,284.25,283.92,284.08,89565.0,281.4684,281.6765,281.3495,281.5081,89565.0
2024-02-23 13:00:00,284.08,284.24,283.97,284.21,76268.0,281.5081,281.6666,281.3991,281.6369,76268.0
2024-02-23 13:30:00,284.2,284.2,283.5,283.63,117421.0,281.627,281.627,280.9333,281.0621,117421.0
2024-02-23 14:00:00,283.62,284.05,283.54,283.91,139390.0,281.0522,281.4783,280.973,281.3396,139390.0
2024-02-23 14:30:00,283.91,284.29,283.78,284.24,120568.0,281.3396,281.7162,281.2108,281.6666,120568.0
2024-02-23 15:00:00,284.23,284.53,284.07,284.36,157531.0,281.6567,281.954,281.4982,281.7855,157531.0
2024-02-23 15:30:00,284.38,284.66,283.58,283.61,647556.0,281.8054,282.0828,281.0126,281.0423,647556.0
2024-02-26 09:30:00,283.04,285.08,282.66,284.86,363534.0,280.4775,282.499,280.1009,282.281,363534.0
2024-02-26 10:00:00,284.75,285.35,283.77,283.87,166300.0,282.172,282.7666,281.2009,281.3,166300.0
2024-02-26 10:30:00,283.85,284.37,283.5,283.51,137646.0,281.2801,281.7954,280.9333,280.9432,137646.0
2024-02-26 11:00:00,283.51,284.1,283.37,284.03,122252.0,280.9432,281.5279,280.8045,281.4585,122252.0
2024-02-26 11:30:00,283.99,284.48,283.99,284.08,192420.0,281.4189,281.9044,281.4189,281.5081,192420.0
2024-02-26 12:00:00,284.03,284.38,283.82,284.27,81751.0,281.4585,281.8054,281.2504,281.6963,81751.0
2024-02-26 12:30:00,284.25,284.35,283.82,283.89,90917.0,281.6765,281.7756,281.2504,281.3198,90917.0
2024-02-26 13:00:00,283.91,284.18,283.77,283.92,73802.0,281.3396,281.6072,281.2009,281.3495,73802.0
2024-02-26 13:30:00,283.9,284.38,283.64,284.17,77022.0,281.3297,281.8054,281.0721,281.5973,77022.0
2024-02-26 14:00:00,284.17,284.5,283.98,284.48,80926.0,281.5973,281.9243,281.409,281.9044,80926.0
2024-02-26 14:30:00,284.46,284.52,284.19,284.26,73964.0,281.8846,281.9441,281.6171,281.6864,73964.0
2024-02-26 15:00:00,284.28,284.56,284.24,284.42,97735.0,281.7063,281.9837,281.6666,281.845,97735.0
2024-02-26 15:30:00,284.45,284.61,284.01,284.17,294143.0,281.8747,282.0333,281.4387,281.5973,294143.0
2024-02-27 09:30:00,284.17,284.17,282.25,282.63,188297.0,281.5973,281.5973,279.6946,280.0712,188297.0
2024-02-27 10:00:00,282.66,282.98,282.12,282.5,166120.0,280.1009,280.418,279.5658,279.9424,166120.0
2024-02-27 10:30:00,282.51,282.64,281.93,282.27,137599.0,279.9523,280.0811,279.3775,279.7145,137599.0
2024-02-27 11:00:00,282.28,282.31,281.6,281.65,213742.0,279.7244,279.7541,279.0505,279.1001,213742.0
2024-02-27 11:30:00,281.62,282.67,281.59,282.61,148842.0,279.0703,280.1108,279.0406,280.0514,148842.0
2024-02-27 12:00:00,282.64,282.82,281.96,282.13,112926.0,280.0811,280.2595,279.4073,279.5757,112926.0
2024-02-27 12:30:00,282.13,282.3,281.71,281.76,105183.0,279.5757,279.7442,279.1595,279.2091,105183.0
2024-02-27 13:00:00,281.73,282.07,281.54,281.93,111125.0,279.1793,279.5163,278.9911,279.3775,111125.0
2024-02-27 13:30:00,281.94,282.29,281.89,282.24,93453.0,279.3874,279.7343,279.3379,279.6847,93453.0
2024-02-27 14:00:00,282.26,282.99,282.26,282.82,89303.0,279.7045,280.4279,279.7045,280.2595,89303.0
2024-02-27 14:30:00,282.82,283.24,282.64,283.24,106648.0,280.2595,280.6757,280.0811,280.6757,106648.0
2024-02-27 15:00:00,283.24,283.53,283.11,283.38,134895.0,280.6757,280.963,280.5468,280.8144,134895.0
2024-02-27 15:30:00,283.4,283.54,283.07,283.16,422857.0,280.8342,280.973,280.5072,280.5964,422857.0
2024-02-28 09:30:00,282.1,282.75,282.08,282.47,385978.0,279.546,280.1901,279.5262,279.9126,385978.0
2024-02-28 10:00:00,282.48,283.61,282.22,283.28,240355.0,279.9226,281.0423,279.6649,280.7153,240355.0
2024-02-28 10:30:00,283.23,284.89,283.22,284.87,167281.0,280.6658,282.3107,280.6559,282.2909,167281.0
2024-02-28 11:00:00,284.9,285.33,284.62,285.2,160761.0,282.3206,282.7467,282.0432,282.6179,160761.0
2024-02-28 11:30:00,285.24,285.31,284.86,285.11,98323.0,282.6576,282.7269,282.281,282.5287,98323.0
2024-02-28 12:00:00,285.13,285.47,284.71,284.85,98959.0,282.5486,282.8855,282.1324,282.2711,98959.0
2024-02-28 12:30:00,284.85,285.04,284.62,285.02,73635.0,282.2711,282.4594,282.0432,282.4396,73635.0
2024-02-28 13:00:00,285.0,285.64,284.98,285.56,79347.0,282.4197,283.0539,282.3999,282.9747,79347.0
2024-02-28 13:30:00,285.59,285.87,285.56,285.7,96489.0,283.0044,283.2819,282.9747,283.1134,96489.0
2024-02-28 14:00:00,285.72,285.84,285.19,285.54,105438.0,283.1332,283.2521,282.608,282.9548,105438.0
2024-02-28 14:30:00,285.55,285.72,285.31,285.69,103629.0,282.9648,283.1332,282.7269,283.1035,103629.0
2024-02-28 15:00:00,285.71,286.13,285.55,286.08,126029.0,283.1233,283.5395,282.9648,283.49,126029.0
2024-02-28 15:30:00,286.07,286.09,285.48,285.63,382116.0,283.4801,283.4999,282.8954,283.044,382116.0
2024-02-29 09:30:00,285.5,285.66,283.7,283.97,287043.0,282.9152,283.0738,281.1315,281.3991,287043.0
2024-02-29 10:00:00,283.99,284.2,282.3,283.12,221474.0,281.4189,281.627,279.7442,280.5568,221474.0
2024-02-29 10:30:00,283.09,284.02,283.09,283.78,178487.0,280.527,281.4486,280.527,281.2108,178487.0
2024-02-29 11:00:00,283.79,284.27,283.69,284.05,138328.0,281.2207,281.6963,281.1216,281.4783,138328.0
2024-02-29 11:30:00,284.01,284.2,282.9,283.32,93987.0,281.4387,281.627,280.3387,280.7549,93987.0
2024-02-29 12:00:00,283.29,283.75,283.26,283.47,70043.0,280.7252,281.1811,280.6955,280.9036,70043.0
2024-02-29 12:30:00,283.45,283.93,283.43,283.85,86865.0,280.8838,281.3594,280.864,281.2801,86865.0
2024-02-29 13:00:00,283.85,284.14,283.39,283.41,86845.0,281.2801,281.5675,280.8243,280.8441,86845.0
2024-02-29 13:30:00,283.45,283.61,283.12,283.2,92785.0,280.8838,281.0423,280.5568,280.636,92785.0
2024-02-29 14:00:00,283.18,283.38,282.82,283.18,96651.0,280.6162,280.8144,280.2595,280.6162,96651.0
2024-02-29 14:30:00,283.17,283.23,282.62,283.01,103807.0,280.6063,280.6658,280.0613,280.4478,103807.0
2024-02-29 15:00:00,283.01,283.18,282.73,283.07,110500.0,280.4478,280.6162,280.1703,280.5072,110500.0
2024-02-29 15:30:00,283.06,283.69,282.18,282.48,651439.0,280.4973,281.1216,279.6253,279.9226,651439.0
2024-03-01 09:30:00,283.2,284.91,282.71,283.99,309881.0,280.636,282.3306,280.1505,281.4189,309881.0
2024-03-01 10:00:00,284.02,284.28,283.25,284.11,182078.0,281.4486,281.7063,280.6856,281.5378,182078.0
2024-03-01 10:30:00,284.17,284.28,283.47,283.89,154512.0,281.5973,281.7063,280.9036,281.3198,154512.0
2024-03-01 11:00:00,283.92,284.27,282.48,282.87,151840.0,281.3495,281.6963,279.9226,280.309,151840.0
2024-03-01 11:30:00,282.83,282.98,282.11,282.6,156570.0,280.2694,280.418,279.5559,280.0415,156570.0
2024-03-01 12:00:00,282.6,283.26,282.24,283.07,114013.0,280.0415,280.6955,279.6847,280.5072,114013.0
2024-03-01 12:30:00,283.09,283.14,282.56,282.98,107688.0,280.527,280.5766,280.0018,280.418,107688.0
2024-03-01 13:00:00,282.99,283.34,282.86,283.11,74288.0,280.4279,280.7748,280.2991,280.5468,74288.0
2024-03-01 13:30:00,283.13,283.14,282.73,282.98,111047.0,280.5667,280.5766,280.1703,280.418,111047.0
2024-03-01 14:00:00,283.0,283.38,282.58,282.72,98179.0,280.4378,280.8144,280.0216,280.1604,98179.0
2024-03-01 14:30:00,282.78,283.25,282.63,283.12,89670.0,280.2198,280.6856,280.0712,280.5568,89670.0
2024-03-01 15:00:00,283.09,283.39,282.72,283.31,140367.0,280.527,280.8243,280.1604,280.745,140367.0
2024-03-01 15:30:00,283.31,283.44,283.07,283.2,270383.0,280.745,280.8739,280.5072,280.636,270383.0
2024-03-04 09:30:00,282.81,283.0,281.35,281.54,364017.0,280.2496,280.4378,278.8028,278.9911,364017.0
2024-03-04 10:00:00,281.64,281.99,280.83,281.13,218111.0,279.0902,279.437,278.2875,278.5848,218111.0
2024-03-04 10:30:00,281.14,281.17,279.7,279.94,223982.0,278.5947,278.6244,277.1677,277.4055,223982.0
2024-03-04 11:00:00,279.97,280.0,278.77,279.09,146958.0,277.4353,277.465,276.2461,276.5632,146958.0
2024-03-04 11:30:00,279.1,279.12,278.13,278.53,226355.0,276.5732,276.593,275.6119,276.0083,226355.0
2024-03-04 12:00:00,278.56,279.65,278.56,279.64,137599.0,276.038,277.1182,276.038,277.1083,137599.0
2024-03-04 12:30:00,279.68,280.0,279.12,279.28,212362.0,277.1479,277.465,276.593,276.7515,212362.0
2024-03-04 13:00:00,279.31,279.33,278.78,279.02,175974.0,276.7813,276.8011,276.2561,276.4939,175974.0
2024-03-04 13:30:00,279.01,279.74,278.51,279.57,111068.0,276.484,277.2074,275.9885,277.0389,111068.0
2024-03-04 14:00:00,279.58,279.86,279.16,279.57,236584.0,277.0488,277.3263,276.6326,277.0389,236584.0
2024-03-04 14:30:00,279.56,280.5,279.56,280.27,162410.0,277.029,277.9605,277.029,277.7326,162410.0
2024-03-04 15:00:00,280.27,280.75,280.06,280.53,151992.0,277.7326,278.2082,277.5245,277.9902,151992.0
2024-03-04 15:30:00,280.52,280.77,279.94,280.51,577541.0,277.9803,278.228,277.4055,277.9704,577541.0
2024-03-05 09:30:00,280.27,280.88,279.43,280.0,362924.0,277.7326,278.337,276.9002,277.465,362924.0
2024-03-05 10:00:00,280.0,280.99,279.88,280.63,194151.0,277.465,278.446,277.3461,278.0893,194151.0
2024-03-05 10:30:00,280.62,280.8,279.87,280.21,157427.0,278.0794,278.2578,277.3362,277.6731,157427.0
2024-03-05 11:00:00,280.2,280.73,279.92,280.4,126337.0,277.6632,278.1884,277.3857,277.8614,126337.0
2024-03-05 11:30:00,280.42,280.62,279.24,279.53,138092.0,277.8812,278.0794,276.7119,276.9993,138092.0
2024-03-05 12:00:00,279.6,280.12,279.34,280.07,116619.0,277.0686,277.5839,276.811,277.5344,116619.0
2024-03-05 12:30:00,280.08,280.26,279.7,279.8,113336.0,277.5443,277.7227,277.1677,277.2668,113336.0
2024-03-05 13:00:00,279.79,279.85,279.25,279.34,86751.0,277.2569,277.3164,276.7218,276.811,86751.0
2024-03-05 13:30:00,279.32,279.57,278.68,278.78,103480.0,276.7912,277.0389,276.157,276.2561,103480.0
2024-03-05 14:00:00,278.77,278.99,278.6,278.89,105486.0,276.2461,276.4641,276.0777,276.3651,105486.0
2024-03-05 14:30:00,278.92,278.92,278.07,278.15,101660.0,276.3948,276.3948,275.5525,275.6318,101660.0
2024-03-05 15:00:00,278.13,278.29,277.71,277.76,150857.0,275.6119,275.7705,275.1957,275.2453,150857.0
2024-03-05 15:30:00,277.76,279.46,277.68,279.42,401461.0,275.2453,276.9299,275.166,276.8903,401461.0
2024-03-06 09:30:00,280.0,281.5,279.31,280.93,309831.0,277.465,278.9514,276.7813,278.3866,309831.0
2024-03-06 10:00:00,280.87,281.42,280.44,281.22,185116.0,278.3271,278.8721,277.901,278.674,185116.0
2024-03-06 10:30:00,281.2,281.63,280.88,281.42,133757.0,278.6541,279.0802,278.337,278.8721,133757.0
2024-03-06 11:00:00,281.42,281.63,281.28,281.61,135503.0,278.8721,279.0802,278.7334,279.0604,135503.0
2024-03-06 11:30:00,281.63,281.82,281.18,281.59,125017.0,279.0802,279.2685,278.6343,279.0406,125017.0
2024-03-06 12:00:00,281.59,282.0,281.45,281.56,113047.0,279.0406,279.4469,278.9019,279.0109,113047.0
2024-03-06 12:30:00,281.61,281.84,281.23,281.33,66323.0,279.0604,279.2883,278.6839,278.783,66323.0
2024-03-06 13:00:00,281.25,281.54,280.9,281.36,84957.0,278.7037,278.9911,278.3569,278.8127,84957.0
2024-03-06 13:30:00,281.39,281.39,280.08,280.69,106824.0,278.8424,278.8424,277.5443,278.1488,106824.0
2024-03-06 14:00:00,280.66,280.8,279.83,280.41,107957.0,278.119,278.2578,277.2965,277.8713,107957.0
2024-03-06 14:30:00,280.46,280.57,279.81,280.06,108321.0,277.9208,278.0298,277.2767,277.5245,108321.0
2024-03-06 15:00:00,280.04,280.25,279.73,280.06,94680.0,277.5046,277.7127,277.1974,277.5245,94680.0
2024-03-06 15:30:00,280.06,280.83,279.98,280.46,356438.0,277.5245,278.2875,277.4452,277.9208,356438.0
2024-03-07 09:30:00,280.88,281.17,279.16,279.45,295379.0,278.337,278.6244,276.6326,276.92,295379.0
2024-03-07 10:00:00,279.48,279.63,278.03,278.8,267982.0,276.9497,277.0984,275.5128,276.2759,267982.0
2024-03-07 10:30:00,278.74,279.45,278.52,278.68,227685.0,276.2164,276.92,275.9984,276.157,227685.0
2024-03-07 11:00:00,278.63,278.68,276.2,276.9,433021.0,276.1074,276.157,273.6994,274.3931,433021.0
2024-03-07 11:30:00,276.87,277.77,276.16,277.77,354536.0,274.3633,275.2552,273.6598,275.2552,354536.0
2024-03-07 12:00:00,277.81,278.4,277.69,277.88,177540.0,275.2948,275.8795,275.1759,275.3642,177540.0
2024-03-07 12:30:00,277.87,277.9,276.33,276.58,172958.0,275.3543,275.384,273.8282,274.076,172958.0
2024-03-07 13:00:00,276.67,277.28,276.31,277.12,240473.0,274.1652,274.7696,273.8084,274.6111,240473.0
2024-03-07 13:30:00,277.19,278.47,276.75,278.37,129654.0,274.6804,275.9489,274.2444,275.8498,129654.0
2024-03-07 14:00:00,278.38,278.52,277.98,278.17,117115.0,275.8597,275.9984,275.4633,275.6516,117115.0
2024-03-07 14:30:00,278.11,278.17,277.72,277.93,92787.0,275.5921,275.6516,275.2056,275.4137,92787.0
2024-03-07 15:00:00,277.9,278.18,277.51,278.16,136979.0,275.384,275.6615,274.9975,275.6417,136979.0
2024-03-07 15:30:00,278.14,278.77,278.07,278.11,348048.0,275.6218,276.2461,275.5525,275.5921,348048.0
2024-03-08 09:30:00,279.0,281.29,278.83,281.15,335055.0,276.4741,278.7433,276.3056,278.6046,335055.0
2024-03-08 10:00:00,281.18,281.67,280.25,280.35,172280.0,278.6343,279.1199,277.7127,277.8118,172280.0
2024-03-08 10:30:00,280.35,280.52,279.75,280.41,130898.0,277.8118,277.9803,277.2173,277.8713,130898.0
2024-03-08 11:00:00,280.39,280.44,279.76,280.26,134634.0,277.8515,277.901,277.2272,277.7227,134634.0
2024-03-08 11:30:00,280.27,280.85,280.14,280.17,148607.0,277.7326,278.3073,277.6037,277.6335,148607.0
2024-03-08 12:00:00,280.12,280.55,280.12,280.5,94205.0,277.5839,278.01,277.5839,277.9605,94205.0
2024-03-08 12:30:00,280.56,280.76,279.73,279.8,94919.0,278.0199,278.2181,277.1974,277.2668,94919.0
2024-03-08 13:00:00,279.81,280.3,279.62,279.96,94628.0,277.2767,277.7623,277.0884,277.4254,94628.0
2024-03-08 13:30:00,279.92,279.97,279.31,279.62,95668.0,277.3857,277.4353,276.7813,277.0884,95668.0
2024-03-08 14:00:00,279.62,280.52,279.61,280.43,87088.0,277.0884,277.9803,277.0785,277.8911,87088.0
2024-03-08 14:30:00,280.43,281.03,280.43,280.68,124237.0,277.8911,278.4857,277.8911,278.1388,124237.0
2024-03-08 15:00:00,280.66,280.85,279.5,279.65,135800.0,278.119,278.3073,276.9695,277.1182,135800.0
2024-03-08 15:30:00,279.62,280.27,279.59,280.02,351439.0,277.0884,277.7326,277.0587,277.4848,351439.0
2024-03-11 09:30:00,279.45,280.23,278.63,278.97,254893.0,276.92,277.6929,276.1074,276.4443,254893.0
2024-03-11 10:00:00,278.96,279.05,277.99,278.39,143124.0,276.4344,276.5236,275.4732,275.8696,143124.0
2024-03-11 10:30:00,278.38,279.44,278.36,279.32,149824.0,275.8597,276.9101,275.8399,276.7912,149824.0
2024-03-11 11:00:00,279.32,279.88,279.22,279.7,130165.0,276.7912,277.3461,276.6921,277.1677,130165.0
2024-03-11 11:30:00,279.66,280.28,279.41,280.22,130473.0,277.1281,277.7425,276.8803,277.683,130473.0
2024-03-11 12:00:00,280.26,280.36,279.92,279.97,85465.0,277.7227,277.8217,277.3857,277.4353,85465.0
2024-03-11 12:30:00,280.0,280.48,279.91,280.3,77155.0,277.465,277.9407,277.3758,277.7623,77155.0
2024-03-11 13:00:00,280.25,280.4,279.83,280.29,87172.0,277.7127,277.8614,277.2965,277.7524,87172.0
2024-03-11 13:30:00,280.29,280.45,279.69,280.14,89306.0,277.7524,277.9109,277.1578,277.6037,89306.0
2024-03-11 14:00:00,280.15,280.44,280.06,280.33,81189.0,277.6136,277.901,277.5245,277.792,81189.0
2024-03-11 14:30:00,280.34,280.74,280.17,280.65,109487.0,277.8019,278.1983,277.6335,278.1091,109487.0
2024-03-11 15:00:00,280.64,280.77,280.22,280.24,130616.0,278.0992,278.228,277.683,277.7028,130616.0
2024-03-11 15:30:00,280.22,280.67,279.99,280.57,367123.0,277.683,278.1289,277.4551,278.0298,367123.0
2024-03-12 09:30:00,281.31,282.28,280.29,281.92,522883.0,278.7631,279.7244,277.7524,279.3676,522883.0
2024-03-12 10:00:00,282.01,283.1,281.84,283.07,363989.0,279.4568,280.5369,279.2883,280.5072,363989.0
2024-03-12 10:30:00,283.1,283.86,282.94,283.38,370740.0,280.5369,281.2901,280.3784,280.8144,370740.0
2024-03-12 11:00:00,283.44,283.94,283.11,283.69,407148.0,280.8739,281.3693,280.5468,281.1216,407148.0
2024-03-12 11:30:00,283.68,283.7,282.92,283.3,307583.0,281.1117,281.1315,280.3586,280.7351,307583.0
2024-03-12 12:00:00,283.29,283.55,282.96,283.37,209854.0,280.7252,280.9829,280.3982,280.8045,209854.0
2024-03-12 12:30:00,283.35,283.41,282.53,282.88,211483.0,280.7847,280.8441,279.9721,280.3189,211483.0
2024-03-12 13:00:00,282.87,283.2,282.27,282.89,206527.0,280.309,280.636,279.7145,280.3288,206527.0
2024-03-12 13:30:00,282.91,283.39,282.91,283.24,190917.0,280.3487,280.8243,280.3487,280.6757,190917.0
2024-03-12 14:00:00,283.25,283.46,283.07,283.44,213107.0,280.6856,280.8937,280.5072,280.8739,213107.0
2024-03-12 14:30:00,283.43,284.02,283.34,283.92,270785.0,280.864,281.4486,280.7748,281.3495,270785.0
2024-03-12 15:00:00,283.94,284.48,283.7,284.26,309741.0,281.3693,281.9044,281.1315,281.6864,309741.0
2024-03-12 15:30:00,284.26,284.29,283.58,283.89,524347.0,281.6864,281.7162,281.0126,281.3198,524347.0
2024-03-13 09:30:00,284.66,285.15,283.82,284.39,243702.0,282.0828,282.5684,281.2504,281.8153,243702.0
2024-03-13 10:00:00,284.34,284.97,284.04,284.9,221901.0,281.7657,282.39,281.4684,282.3206,221901.0
2024-03-13 10:30:00,284.9,285.55,284.74,285.51,161728.0,282.3206,282.9648,282.1621,282.9251,161728.0
2024-03-13 11:00:00,285.45,286.1,285.26,285.33,232975.0,282.8657,283.5098,282.6774,282.7467,232975.0
2024-03-13 11:30:00,285.33,285.7,285.12,285.44,129938.0,282.7467,283.1134,282.5387,282.8558,129938.0
2024-03-13 12:00:00,285.42,285.78,285.23,285.6,104857.0,282.8359,283.1927,282.6477,283.0143,104857.0
2024-03-13 12:30:00,285.59,285.84,285.15,285.16,150303.0,283.0044,283.2521,282.5684,282.5783,150303.0
2024-03-13 13:00:00,285.19,285.74,284.97,285.5,93895.0,282.608,283.153,282.39,282.9152,93895.0
2024-03-13 13:30:00,285.45,285.72,285.08,285.66,78325.0,282.8657,283.1332,282.499,283.0738,78325.0
2024-03-13 14:00:00,285.64,285.75,285.28,285.28,87869.0,283.0539,283.1629,282.6972,282.6972,87869.0
2024-03-13 14:30:00,285.29,285.51,284.98,285.04,99940.0,282.7071,282.9251,282.3999,282.4594,99940.0
2024-03-13 15:00:00,285.03,285.83,283.94,284.28,129513.0,282.4495,283.2422,281.3693,281.7063,129513.0
2024-03-13 15:30:00,284.28,285.24,284.27,285.14,445577.0,281.7063,282.6576,281.6963,282.5585,445577.0
2024-03-14 09:30:00,288.96,289.05,286.05,286.71,366614.0,286.3439,286.4331,283.4602,284.1143,366614.0
2024-03-14 10:00:00,286.73,287.31,286.44,287.29,166456.0,284.1341,284.7088,283.8467,284.689,166456.0
2024-03-14 10:30:00,287.26,287.49,286.7,287.07,140002.0,284.6593,284.8872,284.1043,284.471,140002.0
2024-03-14 11:00:00,287.11,287.69,286.66,286.89,167165.0,284.5106,285.0854,284.0647,284.2926,167165.0
2024-03-14 11:30:00,286.92,287.02,286.48,286.82,123613.0,284.3224,284.4214,283.8863,284.2233,123613.0
2024-03-14 12:00:00,286.84,287.1,286.23,287.0,146955.0,284.2431,284.5007,283.6386,284.4016,146955.0
2024-03-14 12:30:00,287.0,287.02,286.04,286.06,151027.0,284.4016,284.4214,283.4503,283.4701,151027.0
2024-03-14 13:00:00,286.04,286.07,285.31,285.56,134069.0,283.4503,283.4801,282.7269,282.9747,134069.0
2024-03-14 13:30:00,285.54,286.07,285.24,285.9,123415.0,282.9548,283.4801,282.6576,283.3116,123415.0
2024-03-14 14:00:00,285.93,286.04,285.54,285.66,151177.0,283.3413,283.4503,282.9548,283.0738,151177.0
2024-03-14 14:30:00,285.66,285.7,285.34,285.43,148654.0,283.0738,283.1134,282.7567,282.8458,148654.0
2024-03-14 15:00:00,285.42,285.48,284.72,285.1,198154.0,282.8359,282.8954,282.1423,282.5188,198154.0
2024-03-14 15:30:00,285.11,286.52,284.55,286.52,501247.0,282.5287,283.926,281.9738,283.926,501247.0
2024-03-15 09:30:00,283.55,285.63,283.33,283.43,1350642.0,280.9829,283.044,280.7649,280.864,1350642.0
2024-03-15 10:00:00,283.43,284.84,283.09,284.75,169546.0,280.864,282.2612,280.527,282.172,169546.0
2024-03-15 10:30:00,284.8,285.31,284.46,284.89,153238.0,282.2215,282.7269,281.8846,282.3107,153238.0
2024-03-15 11:00:00,284.91,285.02,284.41,284.81,126006.0,282.3306,282.4396,281.8351,282.2315,126006.0
2024-03-15 11:30:00,284.78,285.02,284.67,284.79,106437.0,282.2017,282.4396,282.0927,282.2116,106437.0
2024-03-15 12:00:00,284.76,284.77,283.21,283.35,126503.0,282.1819,282.1918,280.6459,280.7847,126503.0
2024-03-15 12:30:00,283.38,283.57,282.64,282.79,110629.0,280.8144,281.0027,280.0811,280.2297,110629.0
2024-03-15 13:00:00,282.78,283.61,282.66,283.37,105949.0,280.2198,281.0423,280.1009,280.8045,105949.0
2024-03-15 13:30:00,283.35,283.9,283.3,283.87,100563.0,280.7847,281.3297,280.7351,281.3,100563.0
2024-03-15 14:00:00,283.87,283.94,283.45,283.67,96553.0,281.3,281.3693,280.8838,281.1018,96553.0
2024-03-15 14:30:00,283.67,284.28,283.5,283.58,163776.0,281.1018,281.7063,280.9333,281.0126,163776.0
2024-03-15 15:00:00,283.59,283.68,283.18,283.29,139569.0,281.0225,281.1117,280.6162,280.7252,139569.0
2024-03-15 15:30:00,283.31,283.33,282.67,283.07,498153.0,280.745,280.7649,280.1108,280.5072,498153.0
2024-03-18 09:30:00,283.87,284.86,283.25,284.8,304472.0,281.3,282.281,280.6856,282.2215,304472.0
2024-03-18 10:00:00,284.86,285.48,284.73,285.32,137011.0,282.281,282.8954,282.1522,282.7368,137011.0
2024-03-18 10:30:00,285.37,286.0,284.97,286.0,155546.0,282.7864,283.4107,282.39,283.4107,155546.0
2024-03-18 11:00:00,286.0,286.09,285.64,285.97,114983.0,283.4107,283.4999,283.0539,283.381,114983.0
2024-03-18 11:30:00,285.93,286.08,285.52,285.92,79504.0,283.3413,283.49,282.935,283.3314,79504.0
2024-03-18 12:00:00,285.93,286.07,285.66,285.97,83936.0,283.3413,283.4801,283.0738,283.381,83936.0
2024-03-18 12:30:00,285.96,286.08,285.47,285.58,80673.0,283.371,283.49,282.8855,282.9945,80673.0
2024-03-18 13:00:00,285.56,286.18,285.53,286.18,93868.0,282.9747,283.5891,282.9449,283.5891,93868.0
2024-03-18 13:30:00,286.22,286.23,285.3,285.41,95599.0,283.6287,283.6386,282.717,282.826,95599.0
2024-03-18 14:00:00,285.41,286.08,285.32,286.06,111712.0,282.826,283.49,282.7368,283.4701,111712.0
2024-03-18 14:30:00,286.04,286.04,285.47,285.88,126108.0,283.4503,283.4503,282.8855,283.2918,126108.0
2024-03-18 15:00:00,285.85,286.0,285.77,285.87,128028.0,283.262,283.4107,283.1828,283.2819,128028.0
2024-03-18 15:30:00,285.87,286.08,284.88,285.08,363450.0,283.2819,283.49,282.3008,282.499,363450.0
2024-03-19 09:30:00,286.66,286.74,285.36,285.87,219417.0,284.0647,284.144,282.7765,283.2819,219417.0
2024-03-19 10:00:00,285.87,286.15,285.43,285.89,147655.0,283.2819,283.5593,282.8458,283.3017,147655.0
2024-03-19 10:30:00,285.96,286.32,285.79,285.89,151457.0,283.371,283.7278,283.2026,283.3017,151457.0
2024-03-19 11:00:00,285.82,286.04,285.47,285.75,126080.0,283.2323,283.4503,282.8855,283.1629,126080.0
2024-03-19 11:30:00,285.77,286.04,285.47,285.58,89187.0,283.1828,283.4503,282.8855,282.9945,89187.0
2024-03-19 12:00:00,285.57,285.75,285.25,285.61,105100.0,282.9846,283.1629,282.6675,283.0242,105100.0
2024-03-19 12:30:00,285.66,286.23,285.62,285.96,97887.0,283.0738,283.6386,283.0341,283.371,97887.0
2024-03-19 13:00:00,286.01,286.43,285.96,286.37,114985.0,283.4206,283.8368,283.371,283.7773,114985.0
2024-03-19 13:30:00,286.38,286.47,286.16,286.31,107558.0,283.7872,283.8764,283.5692,283.7179,107558.0
2024-03-19 14:00:00,286.3,286.33,285.9,286.23,121404.0,283.708,283.7377,283.3116,283.6386,121404.0
2024-03-19 14:30:00,286.24,286.54,286.19,286.32,83417.0,283.6485,283.9458,283.599,283.7278,83417.0
2024-03-19 15:00:00,286.31,286.58,286.13,286.44,117969.0,283.7179,283.9854,283.5395,283.8467,117969.0
2024-03-19 15:30:00,286.4,288.06,286.38,287.49,615658.0,283.8071,285.452,283.7872,284.8872,615658.0
2024-03-20 09:30:00,287.64,288.69,286.96,287.78,296991.0,285.0358,286.0763,284.362,285.1746,296991.0
2024-03-20 10:00:00,287.77,287.94,286.96,287.28,172677.0,285.1647,285.3331,284.362,284.6791,172677.0
2024-03-20 10:30:00,287.31,287.64,286.72,286.94,189385.0,284.7088,285.0358,284.1242,284.3422,189385.0
2024-03-20 11:00:00,286.97,287.37,286.77,287.33,111983.0,284.3719,284.7683,284.1737,284.7286,111983.0
2024-03-20 11:30:00,287.29,287.42,286.84,287.28,73469.0,284.689,284.8178,284.2431,284.6791,73469.0
2024-03-20 12:00:00,287.26,287.44,287.05,287.37,48494.0,284.6593,284.8376,284.4512,284.7683,48494.0
2024-03-20 12:30:00,287.37,287.99,287.21,287.82,68274.0,284.7683,285.3827,284.6097,285.2142,68274.0
2024-03-20 13:00:00,287.83,287.85,287.46,287.54,51611.0,285.2241,285.2439,284.8575,284.9367,51611.0
2024-03-20 13:30:00,287.51,287.74,287.11,287.16,50497.0,284.907,285.1349,284.5106,284.5602,50497.0
2024-03-20 14:00:00,287.2,288.54,287.2,288.32,97865.0,284.5998,285.9277,284.5998,285.7097,97865.0
2024-03-20 14:30:00,288.38,289.0,287.46,288.68,117910.0,285.7691,286.3835,284.8575,286.0664,117910.0
2024-03-20 15:00:00,288.72,289.44,288.66,289.33,162228.0,286.1061,286.8195,286.0466,286.7105,162228.0
2024-03-20 15:30:00,289.31,289.87,288.74,289.27,507839.0,286.6907,287.2456,286.1259,286.6511,507839.0
2024-03-21 09:30:00,289.97,290.0,287.9,289.34,293426.0,287.3447,287.3745,285.2935,286.7204,293426.0
2024-03-21 10:00:00,289.33,289.71,288.69,289.14,243950.0,286.7105,287.0871,286.0763,286.5223,243950.0
2024-03-21 10:30:00,289.13,290.41,288.97,289.94,223659.0,286.5123,287.7808,286.3538,287.315,223659.0
2024-03-21 11:00:00,289.91,290.31,289.51,289.82,218192.0,287.2853,287.6817,286.8889,287.1961,218192.0
2024-03-21 11:30:00,289.81,290.78,289.79,290.5,104807.0,287.1862,288.1474,287.1664,287.8699,104807.0
2024-03-21 12:00:00,290.54,290.69,290.07,290.54,181600.0,287.9096,288.0582,287.4438,287.9096,181600.0
2024-03-21 12:30:00,290.56,290.65,290.18,290.65,69149.0,287.9294,288.0186,287.5528,288.0186,69149.0
2024-03-21 13:00:00,290.67,290.96,290.32,290.48,84039.0,288.0384,288.3258,287.6916,287.8501,84039.0
2024-03-21 13:30:00,290.48,290.8,290.3,290.69,113105.0,287.8501,288.1672,287.6718,288.0582,113105.0
2024-03-21 14:00:00,290.69,290.85,290.4,290.69,87924.0,288.0582,288.2168,287.7708,288.0582,87924.0
2024-03-21 14:30:00,290.69,290.86,290.44,290.62,100259.0,288.0582,288.2267,287.8105,287.9889,100259.0
2024-03-21 15:00:00,290.63,290.79,290.31,290.35,156078.0,287.9988,288.1573,287.6817,287.7213,156078.0
2024-03-21 15:30:00,290.34,290.67,290.01,290.21,462957.0,287.7114,288.0384,287.3844,287.5826,462957.0
2024-03-22 09:30:00,290.0,290.49,286.87,286.97,596412.0,287.3745,287.86,284.2728,284.3719,596412.0
2024-03-22 10:00:00,286.97,287.03,285.33,285.74,295554.0,284.3719,284.4314,282.7467,283.153,295554.0
2024-03-22 10:30:00,285.79,286.23,284.51,284.62,208324.0,283.2026,283.6386,281.9342,282.0432,208324.0
2024-03-22 11:00:00,284.61,284.93,283.78,284.62,316698.0,282.0333,282.3504,281.2108,282.0432,316698.0
2024-03-22 11:30:00,284.61,285.11,284.43,284.94,140256.0,282.0333,282.5287,281.8549,282.3603,140256.0
2024-03-22 12:00:00,284.96,285.32,284.35,284.64,188405.0,282.3801,282.7368,281.7756,282.063,188405.0
2024-03-22 12:30:00,284.63,284.72,284.07,284.63,122979.0,282.0531,282.1423,281.4982,282.0531,122979.0
2024-03-22 13:00:00,284.63,285.05,284.61,284.66,102930.0,282.0531,282.4693,282.0333,282.0828,102930.0
2024-03-22 13:30:00,284.68,284.95,284.57,284.84,118278.0,282.1026,282.3702,281.9936,282.2612,118278.0
2024-03-22 14:00:00,284.84,285.09,284.62,285.04,145759.0,282.2612,282.5089,282.0432,282.4594,145759.0
2024-03-22 14:30:00,285.05,285.07,284.37,284.5,122372.0,282.4693,282.4891,281.7954,281.9243,122372.0
2024-03-22 15:00:00,284.47,284.72,283.51,283.91,252234.0,281.8945,282.1423,280.9432,281.3396,252234.0
2024-03-22 15:30:00,283.91,284.29,282.89,283.27,811582.0,281.3396,281.7162,280.3288,280.7054,811582.0
2024-03-25 09:30:00,283.01,283.5,280.1,280.6,335627.0,280.4478,280.9333,277.5641,278.0596,335627.0
2024-03-25 10:00:00,280.61,281.46,280.04,281.32,218066.0,278.0695,278.9118,277.5046,278.7731,218066.0
2024-03-25 10:30:00,281.26,281.39,280.62,280.79,134676.0,278.7136,278.8424,278.0794,278.2479,134676.0
2024-03-25 11:00:00,280.79,280.94,280.45,280.89,169981.0,278.2479,278.3965,277.9109,278.3469,169981.0
2024-03-25 11:30:00,280.9,281.41,280.82,280.95,128414.0,278.3569,278.8622,278.2776,278.4064,128414.0
2024-03-25 12:00:00,280.93,281.58,280.69,281.38,145187.0,278.3866,279.0307,278.1488,278.8325,145187.0
2024-03-25 12:30:00,281.38,281.45,280.87,281.18,64754.0,278.8325,278.9019,278.3271,278.6343,64754.0
2024-03-25 13:00:00,281.18,281.77,281.18,281.65,80540.0,278.6343,279.219,278.6343,279.1001,80540.0
2024-03-25 13:30:00,281.64,281.68,281.2,281.36,56151.0,279.0902,279.1298,278.6541,278.8127,56151.0
2024-03-25 14:00:00,281.36,281.77,281.28,281.59,77025.0,278.8127,279.219,278.7334,279.0406,77025.0
2024-03-25 14:30:00,281.61,282.01,281.52,281.97,72809.0,279.0604,279.4568,278.9712,279.4172,72809.0
2024-03-25 15:00:00,281.97,281.98,281.57,281.75,83684.0,279.4172,279.4271,279.0208,279.1992,83684.0
2024-03-25 15:30:00,281.75,281.94,280.86,281.25,411533.0,279.1992,279.3874,278.3172,278.7037,411533.0
2024-03-26 09:30:00,284.13,284.13,278.41,279.53,606009.0,281.5576,281.5576,275.8894,276.9993,606009.0
2024-03-26 10:00:00,279.53,281.69,279.43,281.53,411191.0,276.9993,279.1397,276.9002,278.9812,411191.0
2024-03-26 10:30:00,281.53,281.98,280.9,281.45,212701.0,278.9812,279.4271,278.3569,278.9019,212701.0
2024-03-26 11:00:00,281.52,282.46,281.52,282.38,110088.0,278.9712,279.9027,278.9712,279.8235,110088.0
2024-03-26 11:30:00,282.36,283.11,282.07,283.07,126546.0,279.8036,280.5468,279.5163,280.5072,126546.0
2024-03-26 12:00:00,283.08,283.31,281.96,282.02,176964.0,280.5171,280.745,279.4073,279.4667,176964.0
2024-03-26 12:30:00,282.07,282.56,282.07,282.35,70438.0,279.5163,280.0018,279.5163,279.7937,70438.0
2024-03-26 13:00:00,282.26,282.42,282.04,282.31,72839.0,279.7045,279.8631,279.4865,279.7541,72839.0
2024-03-26 13:30:00,282.31,282.37,282.06,282.1,87725.0,279.7541,279.8135,279.5064,279.546,87725.0
2024-03-26 14:00:00,282.11,282.21,281.73,282.06,70655.0,279.5559,279.655,279.1793,279.5064,70655.0
2024-03-26 14:30:00,282.04,282.32,281.85,282.3,115329.0,279.4865,279.764,279.2983,279.7442,115329.0
2024-03-26 15:00:00,282.32,282.55,281.8,281.87,56370.0,279.764,279.9919,279.2487,279.3181,56370.0
2024-03-26 15:30:00,281.88,281.95,280.86,281.33,571191.0,279.328,279.3974,278.3172,278.783,571191.0
2024-03-27 09:30:00,280.25,281.25,279.03,279.1,387277.0,277.7127,278.7037,276.5038,276.5732,387277.0
2024-03-27 10:00:00,279.13,279.16,277.77,277.91,199225.0,276.6029,276.6326,275.2552,275.3939,199225.0
2024-03-27 10:30:00,277.92,278.58,277.7,278.27,201805.0,275.4038,276.0579,275.1858,275.7507,201805.0
2024-03-27 11:00:00,278.27,278.58,278.14,278.36,169871.0,275.7507,276.0579,275.6218,275.8399,169871.0
2024-03-27 11:30:00,278.34,278.56,277.97,277.98,94117.0,275.82,276.038,275.4534,275.4633,94117.0
2024-03-27 12:00:00,278.0,278.26,277.7,278.02,116787.0,275.4831,275.7408,275.1858,275.5029,116787.0
2024-03-27 12:30:00,278.03,278.39,277.94,278.22,79912.0,275.5128,275.8696,275.4237,275.7011,79912.0
2024-03-27 13:00:00,278.24,278.5,278.04,278.34,116968.0,275.7209,275.9786,275.5228,275.82,116968.0
2024-03-27 13:30:00,278.36,278.45,277.12,277.12,147669.0,275.8399,275.929,274.6111,274.6111,147669.0
2024-03-27 14:00:00,277.12,277.95,276.98,277.61,170760.0,274.6111,275.4336,274.4723,275.0966,170760.0
2024-03-27 14:30:00,277.67,277.82,277.43,277.55,101478.0,275.1561,275.3047,274.9183,275.0372,101478.0
2024-03-27 15:00:00,277.51,278.35,277.48,278.29,155843.0,274.9975,275.8299,274.9678,275.7705,155843.0
2024-03-27 15:30:00,278.27,279.5,278.13,279.04,600400.0,275.7507,276.9695,275.6119,276.5137,600400.0
2024-03-28 09:30:00,278.49,279.2,277.12,278.31,426511.0,275.9687,276.6722,274.6111,275.7903,426511.0
2024-03-28 10:00:00,278.26,278.87,278.03,278.68,213774.0,275.7408,276.3452,275.5128,276.157,213774.0
2024-03-28 10:30:00,278.67,279.17,278.45,278.91,216948.0,276.147,276.6425,275.929,276.3849,216948.0
2024-03-28 11:00:00,278.9,278.93,277.7,277.76,197923.0,276.375,276.4047,275.1858,275.2453,197923.0
2024-03-28 11:30:00,277.77,278.47,277.61,278.35,153381.0,275.2552,275.9489,275.0966,275.8299,153381.0
2024-03-28 12:00:00,278.34,278.92,278.21,278.84,81845.0,275.82,276.3948,275.6912,276.3155,81845.0
2024-03-28 12:30:00,278.84,278.94,278.54,278.81,85320.0,276.3155,276.4146,276.0182,276.2858,85320.0
2024-03-28 13:00:00,278.71,278.86,278.59,278.7,81430.0,276.1867,276.3353,276.0678,276.1768,81430.0
2024-03-28 13:30:00,278.72,278.87,278.44,278.87,71444.0,276.1966,276.3452,275.9191,276.3452,71444.0
2024-03-28 14:00:00,278.86,279.05,278.71,278.93,95830.0,276.3353,276.5236,276.1867,276.4047,95830.0
2024-03-28 14:30:00,278.93,279.65,278.85,279.61,82965.0,276.4047,277.1182,276.3254,277.0785,82965.0
2024-03-28 15:00:00,279.61,279.8,279.27,279.64,109972.0,277.0785,277.2668,276.7416,277.1083,109972.0
2024-03-28 15:30:00,279.68,279.8,278.69,278.74,450135.0,277.1479,277.2668,276.1669,276.2164,450135.0
2024-04-01 09:30:00,280.36,280.89,278.58,278.72,270393.0,277.8217,278.3469,276.0579,276.1966,270393.0
2024-04-01 10:00:00,278.69,278.69,277.76,277.94,128383.0,276.1669,276.1669,275.2453,275.4237,128383.0
2024-04-01 10:30:00,277.92,277.92,277.49,277.65,74837.0,275.4038,275.4038,274.9777,275.1363,74837.0
2024-04-01 11:00:00,277.62,277.97,277.53,277.72,118247.0,275.1066,275.4534,275.0174,275.2056,118247.0
2024-04-01 11:30:00,277.69,277.8,276.79,276.98,168895.0,275.1759,275.2849,274.2841,274.4723,168895.0
2024-04-01 12:00:00,277.01,277.68,277.0,277.31,87443.0,274.5021,275.166,274.4922,274.7994,87443.0
2024-04-01 12:30:00,277.4,277.47,277.14,277.19,56159.0,274.8885,274.9579,274.6309,274.6804,56159.0
2024-04-01 13:00:00,277.2,277.34,276.97,277.16,62723.0,274.6904,274.8291,274.4624,274.6507,62723.0
2024-04-01 13:30:00,277.16,277.21,276.9,277.17,52445.0,274.6507,274.7003,274.3931,274.6606,52445.0
2024-04-01 14:00:00,277.15,277.49,277.04,277.22,52043.0,274.6408,274.9777,274.5318,274.7102,52043.0
2024-04-01 14:30:00,277.22,277.45,277.2,277.29,55121.0,274.7102,274.9381,274.6904,274.7795,55121.0
2024-04-01 15:00:00,277.25,277.57,277.2,277.31,96187.0,274.7399,275.057,274.6904,274.7994,96187.0
2024-04-01 15:30:00,277.3,278.39,277.22,278.23,411090.0,274.7894,275.8696,274.7102,275.711,411090.0
2024-04-02 09:30:00,278.0,278.45,276.98,278.39,425145.0,275.4831,275.929,274.4723,275.8696,425145.0
2024-04-02 10:00:00,278.41,279.11,277.5,277.6,244576.0,275.8894,276.5831,274.9876,275.0867,244576.0
2024-04-02 10:30:00,277.59,278.2,277.13,277.21,158631.0,275.0768,275.6813,274.621,274.7003,158631.0
2024-04-02 11:00:00,277.24,277.95,277.15,277.8,191016.0,274.73,275.4336,274.6408,275.2849,191016.0
2024-04-02 11:30:00,277.78,278.54,277.76,278.38,166986.0,275.2651,276.0182,275.2453,275.8597,166986.0
2024-04-02 12:00:00,278.42,278.8,278.2,278.41,128554.0,275.8993,276.2759,275.6813,275.8894,128554.0
2024-04-02 12:30:00,278.41,278.92,278.28,278.73,140100.0,275.8894,276.3948,275.7606,276.2065,140100.0
2024-04-02 13:00:00,278.76,278.8,278.18,278.28,141305.0,276.2362,276.2759,275.6615,275.7606,141305.0
2024-04-02 13:30:00,278.25,278.46,277.9,277.9,223478.0,275.7308,275.9389,275.384,275.384,223478.0
2024-04-02 14:00:00,277.91,278.14,277.87,277.94,157988.0,275.3939,275.6218,275.3543,275.4237,157988.0
2024-04-02 14:30:00,277.93,278.08,277.73,278.06,144764.0,275.4137,275.5624,275.2156,275.5426,144764.0
2024-04-02 15:00:00,278.05,278.77,278.05,278.72,180427.0,275.5327,276.2461,275.5327,276.1966,180427.0
2024-04-02 15:30:00,278.71,279.33,278.4,278.6,706439.0,276.1867,276.8011,275.8795,276.0777,706439.0
2024-04-03 09:30:00,280.48,280.48,278.38,278.81,270786.0,277.9407,277.9407,275.8597,276.2858,270786.0
2024-04-03 10:00:00,278.84,279.28,278.39,278.39,96302.0,276.3155,276.7515,275.8696,275.8696,96302.0
2024-04-03 10:30:00,278.38,278.81,278.08,278.54,105776.0,275.8597,276.2858,275.5624,276.0182,105776.0
2024-04-03 11:00:00,278.53,279.1,278.46,278.77,108125.0,276.0083,276.5732,275.9389,276.2461,108125.0
2024-04-03 11:30:00,278.77,278.82,278.09,278.21,118090.0,276.2461,276.2957,275.5723,275.6912,118090.0
2024-04-03 12:00:00,278.16,278.19,277.72,277.91,120781.0,275.6417,275.6714,275.2056,275.3939,120781.0
2024-04-03 12:30:00,277.89,277.96,277.04,277.04,97659.0,275.3741,275.4435,274.5318,274.5318,97659.0
2024-04-03 13:00:00,277.07,277.24,276.81,277.17,99621.0,274.5615,274.73,274.3039,274.6606,99621.0
2024-04-03 13:30:00,277.2,277.53,277.17,277.43,61173.0,274.6904,275.0174,274.6606,274.9183,61173.0
2024-04-03 14:00:00,277.44,277.51,276.76,276.83,87245.0,274.9282,274.9975,274.2543,274.3237,87245.0
2024-04-03 14:30:00,276.82,277.31,276.76,277.24,71840.0,274.3138,274.7994,274.2543,274.73,71840.0
2024-04-03 15:00:00,277.26,277.53,276.56,276.94,127551.0,274.7498,275.0174,274.0561,274.4327,127551.0
2024-04-03 15:30:00,276.99,277.64,276.94,277.31,372762.0,274.4823,275.1264,274.4327,274.7994,372762.0
2024-04-04 09:30:00,278.36,279.08,277.73,279.05,256415.0,275.8399,276.5533,275.2156,276.5236,256415.0
2024-04-04 10:00:00,279.0,279.09,278.13,278.58,80913.0,276.4741,276.5632,275.6119,276.0579,80913.0
2024-04-04 10:30:00,278.58,278.81,278.08,278.17,72480.0,276.0579,276.2858,275.5624,275.6516,72480.0
2024-04-04 11:00:00,278.12,278.22,277.43,278.04,59635.0,275.602,275.7011,274.9183,275.5228,59635.0
2024-04-04 11:30:00,278.05,278.34,277.82,278.28,51641.0,275.5327,275.82,275.3047,275.7606,51641.0
2024-04-04 12:00:00,278.29,278.9,278.19,278.53,52267.0,275.7705,276.375,275.6714,276.0083,52267.0
2024-04-04 12:30:00,278.56,278.58,278.16,278.25,44927.0,276.038,276.0579,275.6417,275.7308,44927.0
2024-04-04 13:00:00,278.25,278.9,278.12,278.83,180789.0,275.7308,276.375,275.602,276.3056,180789.0
2024-04-04 13:30:00,278.81,278.82,278.03,278.03,103560.0,276.2858,276.2957,275.5128,275.5128,103560.0
2024-04-04 14:00:00,278.03,278.05,275.94,276.0,109336.0,275.5128,275.5327,273.4418,273.5012,109336.0
2024-04-04 14:30:00,275.86,275.86,274.88,275.1,127961.0,273.3625,273.3625,272.3914,272.6094,127961.0
2024-04-04 15:00:00,275.11,275.59,274.41,274.45,111063.0,272.6193,273.0949,271.9256,271.9653,111063.0
2024-04-04 15:30:00,274.48,274.84,273.56,273.71,515319.0,271.995,272.3517,271.0833,271.232,515319.0
2024-04-05 09:30:00,276.1,276.84,275.03,276.35,357701.0,273.6003,274.3336,272.54,273.8481,357701.0
2024-04-05 10:00:00,276.37,276.37,275.46,275.71,182958.0,273.8679,273.8679,272.9661,273.2138,182958.0
2024-04-05 10:30:00,275.7,277.43,275.58,277.25,184781.0,273.2039,274.9183,273.085,274.7399,184781.0
2024-04-05 11:00:00,277.25,277.42,276.57,277.4,152679.0,274.7399,274.9084,274.0661,274.8885,152679.0
2024-04-05 11:30:00,277.36,277.85,276.88,277.68,108124.0,274.8489,275.3345,274.3733,275.166,108124.0
2024-04-05 12:00:00,277.72,277.8,277.37,277.54,88115.0,275.2056,275.2849,274.8588,275.0273,88115.0
2024-04-05 12:30:00,277.53,277.96,277.27,277.92,95069.0,275.0174,275.4435,274.7597,275.4038,95069.0
2024-04-05 13:00:00,277.88,277.91,276.87,277.33,85112.0,275.3642,275.3939,274.3633,274.8192,85112.0
2024-04-05 13:30:00,277.32,277.51,276.84,277.0,89050.0,274.8093,274.9975,274.3336,274.4922,89050.0
2024-04-05 14:00:00,276.96,277.59,276.74,276.9,80934.0,274.4525,275.0768,274.2345,274.3931,80934.0
2024-04-05 14:30:00,276.95,277.15,276.49,276.73,65314.0,274.4426,274.6408,273.9868,274.2246,65314.0
2024-04-05 15:00:00,276.75,277.06,276.6,276.96,107384.0,274.2444,274.5516,274.0958,274.4525,107384.0
2024-04-05 15:30:00,276.93,277.78,276.84,277.18,483859.0,274.4228,275.2651,274.3336,274.6705,483859.0
2024-04-08 09:30:00,276.25,277.48,275.15,277.25,318410.0,273.749,274.9678,272.6589,274.7399,318410.0
2024-04-08 10:00:00,277.23,277.77,276.69,277.77,139328.0,274.7201,275.2552,274.185,275.2552,139328.0
2024-04-08 10:30:00,277.8,277.83,277.29,277.53,149061.0,275.2849,275.3147,274.7795,275.0174,149061.0
2024-04-08 11:00:00,277.55,277.98,277.19,277.5,132957.0,275.0372,275.4633,274.6804,274.9876,132957.0
2024-04-08 11:30:00,277.46,277.46,276.84,277.2,127440.0,274.948,274.948,274.3336,274.6904,127440.0
2024-04-08 12:00:00,277.17,277.29,276.62,277.12,97495.0,274.6606,274.7795,274.1156,274.6111,97495.0
2024-04-08 12:30:00,277.09,277.74,277.05,277.74,113887.0,274.5814,275.2255,274.5417,275.2255,113887.0
2024-04-08 13:00:00,277.76,277.76,277.36,277.6,52835.0,275.2453,275.2453,274.8489,275.0867,52835.0
2024-04-08 13:30:00,277.57,277.8,277.33,277.77,66656.0,275.057,275.2849,274.8192,275.2552,66656.0
2024-04-08 14:00:00,277.79,277.86,277.43,277.45,67616.0,275.275,275.3444,274.9183,274.9381,67616.0
2024-04-08 14:30:00,277.46,277.72,277.29,277.69,60492.0,274.948,275.2056,274.7795,275.1759,60492.0
2024-04-08 15:00:00,277.71,277.79,277.32,277.57,81466.0,275.1957,275.275,274.8093,275.057,81466.0
2024-04-08 15:30:00,277.56,277.95,277.18,277.87,277114.0,275.0471,275.4336,274.6705,275.3543,277114.0
2024-04-09 09:30:00,277.63,278.0,274.53,274.85,312122.0,275.1165,275.4831,272.0445,272.3616,312122.0
2024-04-09 10:00:00,274.86,275.57,274.1,274.99,163292.0,272.3715,273.0751,271.6184,272.5004,163292.0
2024-04-09 10:30:00,275.0,275.03,273.32,274.19,179589.0,272.5103,272.54,270.8455,271.7076,179589.0
2024-04-09 11:00:00,274.19,274.37,273.79,274.1,159237.0,271.7076,271.886,271.3112,271.6184,159237.0
2024-04-09 11:30:00,274.11,274.93,273.78,274.86,108223.0,271.6283,272.4409,271.3013,272.3715,108223.0
2024-04-09 12:00:00,274.75,275.6,274.75,275.33,107779.0,272.2625,273.1048,272.2625,272.8373,107779.0
2024-04-09 12:30:00,275.4,275.93,275.27,275.41,83298.0,272.9067,273.4319,272.7778,272.9166,83298.0
2024-04-09 13:00:00,275.44,276.01,275.38,275.55,77125.0,272.9463,273.5111,272.8868,273.0553,77125.0
2024-04-09 13:30:00,275.56,276.07,275.53,275.57,69978.0,273.0652,273.5706,273.0355,273.0751,69978.0
2024-04-09 14:00:00,275.57,276.02,275.37,275.39,70785.0,273.0751,273.521,272.8769,272.8967,70785.0
2024-04-09 14:30:00,275.4,275.54,275.22,275.42,71181.0,272.9067,273.0454,272.7283,272.9265,71181.0
2024-04-09 15:00:00,275.4,276.63,275.15,276.63,116610.0,272.9067,274.1255,272.6589,274.1255,116610.0
2024-04-09 15:30:00,276.66,276.99,276.07,276.7,480124.0,274.1552,274.4823,273.5706,274.1949,480124.0
2024-04-10 09:30:00,275.42,275.94,274.28,274.75,183310.0,272.9265,273.4418,271.7968,272.2625,183310.0
2024-04-10 10:00:00,274.84,275.98,274.65,275.77,84965.0,272.3517,273.4814,272.1634,273.2733,84965.0
2024-04-10 10:30:00,275.77,276.82,275.74,275.97,118378.0,273.2733,274.3138,273.2436,273.4715,118378.0
2024-04-10 11:00:00,275.95,275.96,275.17,275.55,87840.0,273.4517,273.4616,272.6787,273.0553,87840.0
2024-04-10 11:30:00,275.56,275.61,274.72,274.87,71594.0,273.0652,273.1148,272.2328,272.3814,71594.0
2024-04-10 12:00:00,274.93,275.29,274.72,275.15,61676.0,272.4409,272.7976,272.2328,272.6589,61676.0
2024-04-10 12:30:00,275.12,275.46,274.9,275.4,52064.0,272.6292,272.9661,272.4112,272.9067,52064.0
2024-04-10 13:00:00,275.43,275.72,274.31,275.18,109237.0,272.9364,273.2238,271.8265,272.6886,109237.0
2024-04-10 13:30:00,275.1,275.47,274.3,275.13,61436.0,272.6094,272.976,271.8166,272.6391,61436.0
2024-04-10 14:00:00,275.19,275.32,274.68,274.72,62346.0,272.6986,272.8274,272.1932,272.2328,62346.0
2024-04-10 14:30:00,274.71,274.97,274.17,274.19,95966.0,272.2229,272.4805,271.6878,271.7076,95966.0
2024-04-10 15:00:00,274.15,275.41,274.12,275.04,100871.0,271.668,272.9166,271.6382,272.5499,100871.0
2024-04-10 15:30:00,275.07,275.34,274.3,274.38,380290.0,272.5796,272.8472,271.8166,271.8959,380290.0
2024-04-11 09:30:00,274.0,274.46,272.86,273.12,245571.0,271.5193,271.9752,270.3896,270.6473,245571.0
2024-04-11 10:00:00,273.16,273.34,272.18,272.79,164628.0,270.6869,270.8653,269.7158,270.3203,164628.0
2024-04-11 10:30:00,272.85,273.78,272.85,273.22,122500.0,270.3797,271.3013,270.3797,270.7464,122500.0
2024-04-11 11:00:00,273.2,274.01,273.18,273.76,112587.0,270.7266,271.5292,270.7068,271.2815,112587.0
2024-04-11 11:30:00,273.78,274.71,273.69,274.67,97805.0,271.3013,272.2229,271.2121,272.1833,97805.0
2024-04-11 12:00:00,274.69,274.75,274.24,274.25,105828.0,272.2031,272.2625,271.7572,271.7671,105828.0
2024-04-11 12:30:00,274.27,274.72,274.21,274.58,88814.0,271.7869,272.2328,271.7274,272.0941,88814.0
2024-04-11 13:00:00,274.6,275.7,274.39,275.55,108382.0,272.1139,273.2039,271.9058,273.0553,108382.0
2024-04-11 13:30:00,275.55,275.75,275.14,275.63,110561.0,273.0553,273.2535,272.649,273.1346,110561.0
2024-04-11 14:00:00,275.64,276.13,275.61,275.78,88028.0,273.1445,273.63,273.1148,273.2832,88028.0
2024-04-11 14:30:00,275.82,276.28,275.74,276.19,109321.0,273.3228,273.7787,273.2436,273.6895,109321.0
2024-04-11 15:00:00,276.2,276.48,275.87,276.22,164285.0,273.6994,273.9769,273.3724,273.7192,164285.0
2024-04-11 15:30:00,276.21,276.45,275.63,275.67,658895.0,273.7093,273.9471,273.1346,273.1742,658895.0
2024-04-12 09:30:00,275.55,277.0,274.92,276.87,461101.0,273.0553,274.4922,272.431,274.3633,461101.0
2024-04-12 10:00:00,276.77,276.88,275.27,275.91,287041.0,274.2642,274.3733,272.7778,273.412,287041.0
2024-04-12 10:30:00,275.86,276.39,275.63,276.06,174806.0,273.3625,273.8877,273.1346,273.5607,174806.0
2024-04-12 11:00:00,276.03,276.46,275.65,275.79,127281.0,273.5309,273.9571,273.1544,273.2931,127281.0
2024-04-12 11:30:00,275.78,276.65,275.68,276.11,115955.0,273.2832,274.1453,273.1841,273.6102,115955.0
2024-04-12 12:00:00,276.12,276.15,275.01,275.23,91403.0,273.6201,273.6499,272.5202,272.7382,91403.0
2024-04-12 12:30:00,275.2,275.4,274.94,275.21,192499.0,272.7085,272.9067,272.4508,272.7184,192499.0
2024-04-12 13:00:00,275.21,275.33,274.32,274.35,155070.0,272.7184,272.8373,271.8364,271.8662,155070.0
2024-04-12 13:30:00,274.34,275.18,274.05,274.68,114557.0,271.8562,272.6886,271.5689,272.1932,114557.0
2024-04-12 14:00:00,274.7,275.42,274.41,275.15,107390.0,272.213,272.9265,271.9256,272.6589,107390.0
2024-04-12 14:30:00,275.17,275.46,274.58,275.23,160915.0,272.6787,272.9661,272.0941,272.7382,160915.0
2024-04-12 15:00:00,275.22,275.49,274.99,275.13,129391.0,272.7283,272.9958,272.5004,272.6391,129391.0
2024-04-12 15:30:00,275.1,276.32,274.91,276.13,557901.0,272.6094,273.8183,272.4211,273.63,557901.0
2024-04-15 09:30:00,277.89,277.91,274.31,276.05,322196.0,275.3741,275.3939,271.8265,273.5508,322196.0
2024-04-15 10:00:00,276.04,276.33,274.47,275.23,195213.0,273.5409,273.8282,271.9851,272.7382,195213.0
2024-04-15 10:30:00,275.23,275.59,274.59,274.65,129039.0,272.7382,273.0949,272.104,272.1634,129039.0
2024-04-15 11:00:00,274.66,274.97,274.24,274.86,117100.0,272.1734,272.4805,271.7572,272.3715,117100.0
2024-04-15 11:30:00,274.9,275.28,274.76,275.19,88577.0,272.4112,272.7877,272.2724,272.6986,88577.0
2024-04-15 12:00:00,275.2,275.42,274.4,274.57,91484.0,272.7085,272.9265,271.9157,272.0842,91484.0
2024-04-15 12:30:00,274.57,274.57,273.72,273.94,127496.0,272.0842,272.0842,271.2419,271.4599,127496.0
2024-04-15 13:00:00,273.92,273.93,271.62,271.69,168667.0,271.4401,271.45,269.1609,269.2302,168667.0
2024-04-15 13:30:00,271.63,271.81,270.65,271.54,172477.0,269.1708,269.3492,268.1997,269.0816,172477.0
2024-04-15 14:00:00,271.31,271.6,270.56,270.92,101025.0,268.8537,269.1411,268.1105,268.4672,101025.0
2024-04-15 14:30:00,270.9,271.96,270.84,271.31,89574.0,268.4474,269.4978,268.3879,268.8537,89574.0
2024-04-15 15:00:00,271.24,271.34,270.34,270.6,151663.0,268.7843,268.8834,267.8925,268.1501,151663.0
2024-04-15 15:30:00,270.67,271.4,270.49,271.21,543175.0,268.2195,268.9429,268.0411,268.7546,543175.0
2024-04-16 09:30:00,270.54,274.13,270.17,273.1,374043.0,268.0907,271.6481,267.724,270.6275,374043.0
2024-04-16 10:00:00,273.11,273.22,271.75,271.75,137371.0,270.6374,270.7464,269.2897,269.2897,137371.0
2024-04-16 10:30:00,271.8,272.57,271.38,272.19,104583.0,269.3392,270.1023,268.923,269.7257,104583.0
2024-04-16 11:00:00,272.24,272.52,271.48,272.44,100497.0,269.7753,270.0527,269.0221,269.9735,100497.0
2024-04-16 11:30:00,272.43,273.11,272.2,272.41,82083.0,269.9635,270.6374,269.7356,269.9437,82083.0
2024-04-16 12:00:00,272.41,272.87,272.15,272.66,63718.0,269.9437,270.3996,269.6861,270.1915,63718.0
2024-04-16 12:30:00,272.65,272.91,272.27,272.67,63520.0,270.1815,270.4392,269.805,270.2014,63520.0
2024-04-16 13:00:00,272.68,272.73,272.0,272.37,54626.0,270.2113,270.2608,269.5374,269.9041,54626.0
2024-04-16 13:30:00,272.35,272.8,271.41,272.33,80158.0,269.8843,270.3302,268.9528,269.8644,80158.0
2024-04-16 14:00:00,272.25,273.32,271.27,271.53,96449.0,269.7852,270.8455,268.814,269.0717,96449.0
2024-04-16 14:30:00,271.51,273.29,271.49,273.15,91707.0,269.0519,270.8158,269.0321,270.677,91707.0
2024-04-16 15:00:00,273.15,273.21,272.4,272.74,116095.0,270.677,270.7365,269.9338,270.2707,116095.0
2024-04-16 15:30:00,272.7,272.7,271.23,271.35,267338.0,270.2311,270.2311,268.7744,268.8933,267338.0
2024-04-17 09:30:00,273.3,274.0,272.69,273.59,235028.0,270.8257,271.5193,270.2212,271.113,235028.0
2024-04-17 10:00:00,273.64,273.87,272.83,273.41,129514.0,271.1626,271.3905,270.3599,270.9347,129514.0
2024-04-17 10:30:00,273.36,273.49,272.45,272.78,107262.0,270.8851,271.0139,269.9834,270.3104,107262.0
2024-04-17 11:00:00,272.85,273.22,272.33,272.33,66312.0,270.3797,270.7464,269.8644,269.8644,66312.0
2024-04-17 11:30:00,272.31,272.37,271.8,272.23,77522.0,269.8446,269.9041,269.3392,269.7654,77522.0
2024-04-17 12:00:00,272.18,272.36,271.5,272.24,89045.0,269.7158,269.8942,269.042,269.7753,89045.0
2024-04-17 12:30:00,272.16,272.46,271.76,271.94,75753.0,269.696,269.9933,269.2996,269.478,75753.0
2024-04-17 13:00:00,271.89,272.9,271.88,272.77,90379.0,269.4284,270.4293,269.4185,270.3005,90379.0
2024-04-17 13:30:00,272.86,272.87,272.05,272.74,94531.0,270.3896,270.3996,269.587,270.2707,94531.0
2024-04-17 14:00:00,272.74,272.98,272.39,272.59,61704.0,270.2707,270.5086,269.9239,270.1221,61704.0
2024-04-17 14:30:00,272.66,273.56,272.39,272.68,73445.0,270.1915,271.0833,269.9239,270.2113,73445.0
2024-04-17 15:00:00,272.67,272.78,272.0,272.62,94433.0,270.2014,270.3104,269.5374,270.1518,94433.0
2024-04-17 15:30:00,272.59,273.3,272.21,272.62,473036.0,270.1221,270.8257,269.7455,270.1518,473036.0
2024-04-18 09:30:00,272.57,273.0,271.62,272.97,226479.0,270.1023,270.5284,269.1609,270.4987,226479.0
2024-04-18 10:00:00,272.93,272.97,271.94,272.76,129654.0,270.459,270.4987,269.478,270.2906,129654.0
2024-04-18 10:30:00,272.72,273.15,272.42,272.89,83372.0,270.2509,270.677,269.9536,270.4194,83372.0
2024-04-18 11:00:00,272.79,273.13,272.73,272.8,46711.0,270.3203,270.6572,270.2608,270.3302,46711.0
2024-04-18 11:30:00,272.83,272.89,272.31,272.67,44656.0,270.3599,270.4194,269.8446,270.2014,44656.0
2024-04-18 12:00:00,272.7,272.94,272.01,272.11,57415.0,270.2311,270.4689,269.5473,269.6464,57415.0
2024-04-18 12:30:00,272.09,272.16,271.27,271.55,97907.0,269.6266,269.696,268.814,269.0915,97907.0
2024-04-18 13:00:00,271.59,271.69,270.17,270.79,135255.0,269.1311,269.2302,267.724,268.3384,135255.0
2024-04-18 13:30:00,270.75,271.0,270.22,270.96,53424.0,268.2988,268.5465,267.7735,268.5068,53424.0
2024-04-18 14:00:00,270.92,271.0,270.37,270.53,75762.0,268.4672,268.5465,267.9222,268.0807,75762.0
2024-04-18 14:30:00,270.54,270.56,269.86,270.03,133097.0,268.0907,268.1105,267.4168,267.5853,133097.0
2024-04-18 15:00:00,270.01,271.03,269.98,270.84,141988.0,267.5655,268.5762,267.5357,268.3879,141988.0
2024-04-18 15:30:00,270.85,271.57,270.56,271.36,429180.0,268.3978,269.1113,268.1105,268.9032,429180.0
2024-04-19 09:30:00,271.47,272.0,269.69,270.25,738452.0,269.0122,269.5374,267.2483,267.8033,738452.0
2024-04-19 10:00:00,270.25,270.84,269.15,269.72,234669.0,267.8033,268.3879,266.7132,267.2781,234669.0
2024-04-19 10:30:00,269.69,269.83,268.83,269.69,236751.0,267.2483,267.3871,266.3961,267.2483,236751.0
2024-04-19 11:00:00,269.66,269.9,269.06,269.64,103381.0,267.2186,267.4564,266.6241,267.1988,103381.0
2024-04-19 11:30:00,269.64,269.85,269.2,269.44,97791.0,267.1988,267.4069,266.7628,267.0006,97791.0
2024-04-19 12:00:00,269.43,269.82,268.5,268.54,117864.0,266.9907,267.3772,266.0691,266.1088,117864.0
2024-04-19 12:30:00,268.53,269.3,268.32,269.08,86830.0,266.0988,266.8619,265.8908,266.6439,86830.0
2024-04-19 13:00:00,269.08,269.66,268.88,269.16,99981.0,266.6439,267.2186,266.4457,266.7231,99981.0
2024-04-19 13:30:00,269.19,270.21,269.14,269.83,67483.0,266.7529,267.7636,266.7033,267.3871,67483.0
2024-04-19 14:00:00,269.82,269.83,268.89,268.89,86507.0,267.3772,267.3871,266.4556,266.4556,86507.0
2024-04-19 14:30:00,268.94,269.18,268.29,268.74,190637.0,266.5051,266.743,265.861,266.3069,190637.0
2024-04-19 15:00:00,268.71,270.24,268.64,270.05,248274.0,266.2772,267.7934,266.2079,267.6051,248274.0
2024-04-19 15:30:00,270.03,270.1,269.18,269.86,489751.0,267.5853,267.6546,266.743,267.4168,489751.0
2024-04-22 09:30:00,270.95,271.29,269.36,270.36,290437.0,268.4969,268.8339,266.9213,267.9123,290437.0
2024-04-22 10:00:00,270.48,270.86,270.06,270.57,196596.0,268.0312,268.4078,267.615,268.1204,196596.0
2024-04-22 10:30:00,270.6,270.7,270.22,270.26,94571.0,268.1501,268.2492,267.7735,267.8132,94571.0
2024-04-22 11:00:00,270.24,270.63,270.09,270.46,87086.0,267.7934,268.1798,267.6447,268.0114,87086.0
2024-04-22 11:30:00,270.45,270.92,270.36,270.9,140075.0,268.0015,268.4672,267.9123,268.4474,140075.0
2024-04-22 12:00:00,270.9,271.41,270.89,271.33,124465.0,268.4474,268.9528,268.4375,268.8735,124465.0
2024-04-22 12:30:00,271.33,271.75,271.22,271.75,44906.0,268.8735,269.2897,268.7645,269.2897,44906.0
2024-04-22 13:00:00,271.74,272.36,271.56,272.36,80021.0,269.2798,269.8942,269.1014,269.8942,80021.0
2024-04-22 13:30:00,272.44,273.49,272.29,273.28,91407.0,269.9735,271.0139,269.8248,270.8058,91407.0
2024-04-22 14:00:00,273.22,273.76,273.1,273.62,102071.0,270.7464,271.2815,270.6275,271.1428,102071.0
2024-04-22 14:30:00,273.63,273.7,272.9,272.99,96277.0,271.1527,271.222,270.4293,270.5185,96277.0
2024-04-22 15:00:00,272.97,273.02,272.56,272.84,106195.0,270.4987,270.5482,270.0924,270.3698,106195.0
2024-04-22 15:30:00,272.8,272.85,272.07,272.4,301291.0,270.3302,270.3797,269.6068,269.9338,301291.0
2024-04-23 09:30:00,274.01,274.43,272.71,273.22,405135.0,271.5292,271.9454,270.241,270.7464,405135.0
2024-04-23 10:00:00,273.23,273.8,272.84,273.27,202578.0,270.7563,271.3211,270.3698,270.7959,202578.0
2024-04-23 10:30:00,273.29,274.58,273.26,274.56,147592.0,270.8158,272.0941,270.786,272.0743,147592.0
2024-04-23 11:00:00,274.53,274.56,273.61,273.74,167280.0,272.0445,272.0743,271.1329,271.2617,167280.0
2024-04-23 11:30:00,273.7,273.72,273.08,273.29,121665.0,271.222,271.2419,270.6077,270.8158,121665.0
2024-04-23 12:00:00,273.3,274.2,273.24,274.0,135048.0,270.8257,271.7175,270.7662,271.5193,135048.0
2024-04-23 12:30:00,274.0,274.41,273.89,274.25,200670.0,271.5193,271.9256,271.4103,271.7671,200670.0
2024-04-23 13:00:00,274.22,274.34,273.65,274.22,204169.0,271.7373,271.8562,271.1725,271.7373,204169.0
2024-04-23 13:30:00,274.24,274.45,274.06,274.18,116445.0,271.7572,271.9653,271.5788,271.6977,116445.0
2024-04-23 14:00:00,274.19,274.24,273.59,273.83,176090.0,271.7076,271.7572,271.113,271.3509,176090.0
2024-04-23 14:30:00,273.83,273.83,273.42,273.67,167382.0,271.3509,271.3509,270.9446,271.1923,167382.0
2024-04-23 15:00:00,273.65,274.4,273.52,274.19,246672.0,271.1725,271.9157,271.0437,271.7076,246672.0
2024-04-23 15:30:00,274.17,274.89,274.02,274.34,875278.0,271.6878,272.4013,271.5391,271.8562,875278.0
2024-04-24 09:30:00,282.57,283.0,279.21,279.26,1225088.0,280.0117,280.4378,276.6822,276.7317,1225088.0
2024-04-24 10:00:00,279.26,280.61,278.4,279.02,373835.0,276.7317,278.0695,275.8795,276.4939,373835.0
2024-04-24 10:30:00,279.08,279.08,277.16,277.81,297330.0,276.5533,276.5533,274.6507,275.2948,297330.0
2024-04-24 11:00:00,277.85,277.88,275.9,276.05,195961.0,275.3345,275.3642,273.4021,273.5508,195961.0
2024-04-24 11:30:00,276.07,276.52,275.53,276.34,182665.0,273.5706,274.0165,273.0355,273.8381,182665.0
2024-04-24 12:00:00,276.33,277.13,276.33,276.81,150476.0,273.8282,274.621,273.8282,274.3039,150476.0
2024-04-24 12:30:00,276.82,276.85,275.33,276.56,133822.0,274.3138,274.3435,272.8373,274.0561,133822.0
2024-04-24 13:00:00,276.55,276.59,275.9,276.15,132879.0,274.0462,274.0859,273.4021,273.6499,132879.0
2024-04-24 13:30:00,276.2,276.89,275.8,276.64,167980.0,273.6994,274.3832,273.303,274.1354,167980.0
2024-04-24 14:00:00,276.68,276.75,275.79,275.94,125610.0,274.1751,274.2444,273.2931,273.4418,125610.0
2024-04-24 14:30:00,275.94,276.14,275.56,275.82,108819.0,273.4418,273.64,273.0652,273.3228,108819.0
2024-04-24 15:00:00,275.81,276.44,275.57,276.12,138744.0,273.3129,273.9372,273.0751,273.6201,138744.0
2024-04-24 15:30:00,276.1,276.55,274.49,275.04,611397.0,273.6003,274.0462,272.0049,272.5499,611397.0
2024-04-25 09:30:00,272.97,274.52,271.62,271.97,328351.0,270.4987,272.0346,269.1609,269.5077,328351.0
2024-04-25 10:00:00,271.92,272.06,270.49,271.0,328694.0,269.4582,269.5969,268.0411,268.5465,328694.0
2024-04-25 10:30:00,270.99,271.57,270.52,271.57,249879.0,268.5366,269.1113,268.0708,269.1113,249879.0
2024-04-25 11:00:00,271.53,274.13,271.5,273.81,209410.0,269.0717,271.6481,269.042,271.331,209410.0
2024-04-25 11:30:00,273.82,275.1,273.74,274.99,226499.0,271.341,272.6094,271.2617,272.5004,226499.0
2024-04-25 12:00:00,274.96,276.01,274.86,275.41,178717.0,272.4706,273.5111,272.3715,272.9166,178717.0
2024-04-25 12:30:00,275.39,275.47,274.52,275.18,110009.0,272.8967,272.976,272.0346,272.6886,110009.0
2024-04-25 13:00:00,275.21,275.43,274.63,274.87,113997.0,272.7184,272.9364,272.1436,272.3814,113997.0
2024-04-25 13:30:00,274.85,276.22,274.66,275.93,97913.0,272.3616,273.7192,272.1734,273.4319,97913.0
2024-04-25 14:00:00,275.93,276.0,275.15,275.23,130605.0,273.4319,273.5012,272.6589,272.7382,130605.0
2024-04-25 14:30:00,275.15,275.77,274.95,275.12,125141.0,272.6589,273.2733,272.4607,272.6292,125141.0
2024-04-25 15:00:00,275.17,275.53,275.0,275.23,121066.0,272.6787,273.0355,272.5103,272.7382,121066.0
2024-04-25 15:30:00,275.19,275.6,274.65,275.18,414499.0,272.6986,273.1048,272.1634,272.6886,414499.0
2024-04-26 09:30:00,275.01,275.86,274.15,275.5,217679.0,272.5202,273.3625,271.668,273.0057,217679.0
2024-04-26 10:00:00,275.49,276.77,275.49,276.21,182253.0,272.9958,274.2642,272.9958,273.7093,182253.0
2024-04-26 10:30:00,276.21,276.52,275.45,275.73,144834.0,273.7093,274.0165,272.9562,273.2337,144834.0
2024-04-26 11:00:00,275.78,275.99,274.31,274.71,155594.0,273.2832,273.4913,271.8265,272.2229,155594.0
2024-04-26 11:30:00,274.73,275.18,274.56,275.06,84725.0,272.2427,272.6886,272.0743,272.5697,84725.0
2024-04-26 12:00:00,275.1,275.18,274.78,274.88,93980.0,272.6094,272.6886,272.2923,272.3914,93980.0
2024-04-26 12:30:00,274.9,275.27,274.77,275.01,72918.0,272.4112,272.7778,272.2824,272.5202,72918.0
2024-04-26 13:00:00,275.01,275.24,274.78,274.84,80747.0,272.5202,272.7481,272.2923,272.3517,80747.0
2024-04-26 13:30:00,274.85,275.08,274.6,274.6,59310.0,272.3616,272.5895,272.1139,272.1139,59310.0
2024-04-26 14:00:00,274.62,274.81,274.21,274.38,83096.0,272.1337,272.322,271.7274,271.8959,83096.0
2024-04-26 14:30:00,274.37,274.7,274.1,274.63,73442.0,271.886,272.213,271.6184,272.1436,73442.0
2024-04-26 15:00:00,274.63,274.67,274.34,274.63,91029.0,272.1436,272.1833,271.8562,272.1436,91029.0
2024-04-26 15:30:00,274.63,274.64,273.83,274.51,447235.0,272.1436,272.1535,271.3509,272.0247,447235.0
2024-04-29 09:30:00,272.32,274.47,272.25,274.12,217778.0,269.8545,271.9851,269.7852,271.6382,217778.0
2024-04-29 10:00:00,274.08,274.42,273.3,273.45,114733.0,271.5986,271.9355,270.8257,270.9743,114733.0
2024-04-29 10:30:00,273.47,273.76,272.11,272.84,168110.0,270.9941,271.2815,269.6464,270.3698,168110.0
2024-04-29 11:00:00,272.78,273.2,272.67,272.67,68303.0,270.3104,270.7266,270.2014,270.2014,68303.0
2024-04-29 11:30:00,272.63,272.65,272.16,272.6,91305.0,270.1617,270.1815,269.696,270.132,91305.0
2024-04-29 12:00:00,272.53,273.04,272.43,272.76,71913.0,270.0626,270.568,269.9635,270.2906,71913.0
2024-04-29 12:30:00,272.75,273.05,272.5,272.62,85068.0,270.2806,270.5779,270.0329,270.1518,85068.0
2024-04-29 13:00:00,272.61,272.8,272.39,272.54,64721.0,270.1419,270.3302,269.9239,270.0725,64721.0
2024-04-29 13:30:00,272.56,272.75,272.38,272.47,76704.0,270.0924,270.2806,269.914,270.0032,76704.0
2024-04-29 14:00:00,272.48,272.48,272.2,272.23,62320.0,270.0131,270.0131,269.7356,269.7654,62320.0
2024-04-29 14:30:00,272.23,272.35,271.8,272.15,73132.0,269.7654,269.8843,269.3392,269.6861,73132.0
2024-04-29 15:00:00,272.14,272.14,271.09,271.74,84048.0,269.6762,269.6762,268.6357,269.2798,84048.0
2024-04-29 15:30:00,271.75,272.26,271.58,271.94,399120.0,269.2897,269.7951,269.1212,269.478,399120.0
2024-04-30 09:30:00,270.53,272.08,268.58,269.2,306938.0,268.0807,269.6167,266.1484,266.7628,306938.0
2024-04-30 10:00:00,269.18,270.93,268.93,270.43,192433.0,266.743,268.4771,266.4952,267.9816,192433.0
2024-04-30 10:30:00,270.45,270.64,269.63,270.5,204334.0,268.0015,268.1897,267.1889,268.051,204334.0
2024-04-30 11:00:00,270.5,270.61,269.72,269.91,130069.0,268.051,268.16,267.2781,267.4664,130069.0
2024-04-30 11:30:00,269.91,270.55,269.74,270.46,140613.0,267.4664,268.1006,267.2979,268.0114,140613.0
2024-04-30 12:00:00,270.46,270.69,269.89,270.38,111067.0,268.0114,268.2393,267.4465,267.9321,111067.0
2024-04-30 12:30:00,270.39,270.39,269.88,270.06,71014.0,267.942,267.942,267.4366,267.615,71014.0
2024-04-30 13:00:00,270.06,270.55,269.92,270.36,81011.0,267.615,268.1006,267.4763,267.9123,81011.0
2024-04-30 13:30:00,270.37,270.97,270.33,270.91,82161.0,267.9222,268.5168,267.8826,268.4573,82161.0
2024-04-30 14:00:00,270.89,271.04,270.41,270.42,95253.0,268.4375,268.5861,267.9618,267.9717,95253.0
2024-04-30 14:30:00,270.42,270.59,269.69,270.07,87350.0,267.9717,268.1402,267.2483,267.6249,87350.0
2024-04-30 15:00:00,270.05,270.38,269.81,270.03,100460.0,267.6051,267.9321,267.3673,267.5853,100460.0
2024-04-30 15:30:00,270.01,270.3,268.6,268.69,680267.0,267.5655,267.8528,266.1682,266.2574,680267.0
2024-05-01 09:30:00,268.15,269.37,266.98,267.15,339611.0,265.7223,266.9312,264.5629,264.7313,339611.0
2024-05-01 10:00:00,267.2,268.79,266.96,268.54,215006.0,264.7809,266.3565,264.5431,266.1088,215006.0
2024-05-01 10:30:00,268.58,270.14,268.55,269.6,243576.0,266.1484,267.6943,266.1187,267.1592,243576.0
2024-05-01 11:00:00,269.56,270.04,269.21,269.36,163262.0,267.1195,267.5952,266.7727,266.9213,163262.0
2024-05-01 11:30:00,269.37,270.31,269.37,269.94,196451.0,266.9312,267.8627,266.9312,267.4961,196451.0
2024-05-01 12:00:00,269.9,270.0,269.51,269.78,86865.0,267.4564,267.5555,267.07,267.3375,86865.0
2024-05-01 12:30:00,269.77,269.79,269.06,269.16,80674.0,267.3276,267.3474,266.6241,266.7231,80674.0
2024-05-01 13:00:00,269.12,269.44,268.86,269.35,60083.0,266.6835,267.0006,266.4259,266.9114,60083.0
2024-05-01 13:30:00,269.37,269.73,269.23,269.38,111299.0,266.9312,267.288,266.7925,266.9412,111299.0
2024-05-01 14:00:00,269.42,269.93,268.98,269.64,126421.0,266.9808,267.4862,266.5448,267.1988,126421.0
2024-05-01 14:30:00,269.58,270.91,269.01,270.22,141775.0,267.1393,268.4573,266.5745,267.7735,141775.0
2024-05-01 15:00:00,270.22,270.36,269.33,269.45,215904.0,267.7735,267.9123,266.8916,267.0105,215904.0
2024-05-01 15:30:00,269.39,269.41,266.71,267.1,599498.0,266.9511,266.9709,264.2953,264.6818,599498.0
2024-05-02 09:30:00,269.35,269.47,267.0,267.32,322201.0,266.9114,267.0303,264.5827,264.8998,322201.0
2024-05-02 10:00:00,267.32,268.23,266.65,267.79,254619.0,264.8998,265.8016,264.2359,265.3655,254619.0
2024-05-02 10:30:00,267.78,268.01,266.84,267.79,145995.0,265.3556,265.5836,264.4241,265.3655,145995.0
2024-05-02 11:00:00,267.77,268.07,267.56,267.62,106735.0,265.3457,265.643,265.1376,265.1971,106735.0
2024-05-02 11:30:00,267.62,267.89,267.1,267.73,76809.0,265.1971,265.4646,264.6818,265.3061,76809.0
2024-05-02 12:00:00,267.8,267.99,267.34,267.68,103987.0,265.3755,265.5637,264.9196,265.2565,103987.0
2024-05-02 12:30:00,267.7,268.36,267.26,268.18,107836.0,265.2764,265.9304,264.8403,265.752,107836.0
2024-05-02 13:00:00,268.18,268.68,268.09,268.62,71735.0,265.752,266.2475,265.6628,266.188,71735.0
2024-05-02 13:30:00,268.64,268.77,268.38,268.52,76838.0,266.2079,266.3367,265.9502,266.0889,76838.0
2024-05-02 14:00:00,268.53,268.81,268.35,268.62,111238.0,266.0988,266.3763,265.9205,266.188,111238.0
2024-05-02 14:30:00,268.61,268.93,268.48,268.71,142402.0,266.1781,266.4952,266.0493,266.2772,142402.0
2024-05-02 15:00:00,268.68,268.77,268.0,268.25,119816.0,266.2475,266.3367,265.5736,265.8214,119816.0
2024-05-02 15:30:00,268.17,268.26,267.37,267.72,449324.0,265.7421,265.8313,264.9494,265.2962,449324.0
2024-05-03 09:30:00,269.0,269.38,268.03,268.13,357869.0,266.5646,266.9412,265.6034,265.7025,357869.0
2024-05-03 10:00:00,268.16,268.39,266.5,267.19,257158.0,265.7322,265.9601,264.0872,264.771,257158.0
2024-05-03 10:30:00,267.12,267.5,266.85,267.4,124692.0,264.7016,265.0782,264.4341,264.9791,124692.0
2024-05-03 11:00:00,267.4,268.23,267.25,268.06,145885.0,264.9791,265.8016,264.8304,265.6331,145885.0
2024-05-03 11:30:00,268.07,268.5,267.94,268.11,112596.0,265.643,266.0691,265.5142,265.6827,112596.0
2024-05-03 12:00:00,268.1,268.61,268.09,268.52,67515.0,265.6727,266.1781,265.6628,266.0889,67515.0
2024-05-03 12:30:00,268.55,268.67,268.23,268.48,71145.0,266.1187,266.2376,265.8016,266.0493,71145.0
2024-05-03 13:00:00,268.5,268.82,268.43,268.8,56451.0,266.0691,266.3862,265.9998,266.3664,56451.0
2024-05-03 13:30:00,268.79,269.31,268.65,269.15,73785.0,266.3565,266.8718,266.2178,266.7132,73785.0
2024-05-03 14:00:00,269.17,269.45,268.97,269.22,59150.0,266.7331,267.0105,266.5349,266.7826,59150.0
2024-05-03 14:30:00,269.19,269.26,268.74,268.84,52328.0,266.7529,266.8222,266.3069,266.406,52328.0
2024-05-03 15:00:00,268.82,269.12,268.8,269.04,76671.0,266.3862,266.6835,266.3664,266.6042,76671.0
2024-05-03 15:30:00,269.04,269.29,268.44,268.5,328667.0,266.6042,266.852,266.0097,266.0691,328667.0
2024-05-06 09:30:00,269.65,271.16,269.57,270.61,287673.0,267.2087,268.705,267.1294,268.16,287673.0
2024-05-06 10:00:00,270.57,271.4,270.41,270.85,193833.0,268.1204,268.9429,267.9618,268.3978,193833.0
2024-05-06 10:30:00,270.86,271.18,270.48,270.85,128543.0,268.4078,268.7249,268.0312,268.3978,128543.0
2024-05-06 11:00:00,270.8,271.04,270.5,270.66,87641.0,268.3483,268.5861,268.051,268.2096,87641.0
2024-05-06 11:30:00,270.66,270.86,270.34,270.82,144239.0,268.2096,268.4078,267.8925,268.3681,144239.0
2024-05-06 12:00:00,270.81,270.88,270.38,270.81,66872.0,268.3582,268.4276,267.9321,268.3582,66872.0
2024-05-06 12:30:00,270.8,271.37,270.76,271.35,89763.0,268.3483,268.9131,268.3087,268.8933,89763.0
2024-05-06 13:00:00,271.32,271.4,270.99,271.29,86637.0,268.8636,268.9429,268.5366,268.8339,86637.0
2024-05-06 13:30:00,271.26,271.91,271.26,271.58,95060.0,268.8041,269.4482,268.8041,269.1212,95060.0
2024-05-06 14:00:00,271.57,271.92,271.48,271.82,90489.0,269.1113,269.4582,269.0221,269.3591,90489.0
2024-05-06 14:30:00,271.82,271.85,271.33,271.45,92127.0,269.3591,269.3888,268.8735,268.9924,92127.0
2024-05-06 15:00:00,271.43,271.83,271.34,271.68,128748.0,268.9726,269.369,268.8834,269.2203,128748.0
2024-05-06 15:30:00,271.66,272.78,271.57,272.69,475934.0,269.2005,270.3104,269.1113,270.2212,475934.0
2024-05-07 09:30:00,273.72,274.74,272.83,273.92,336573.0,271.2419,272.2526,270.3599,271.4401,336573.0
2024-05-07 10:00:00,274.0,274.92,273.93,274.74,301292.0,271.5193,272.431,271.45,272.2526,301292.0
2024-05-07 10:30:00,274.73,274.93,274.25,274.78,165614.0,272.2427,272.4409,271.7671,272.2923,165614.0
2024-05-07 11:00:00,274.78,275.44,274.63,275.38,158018.0,272.2923,272.9463,272.1436,272.8868,158018.0
2024-05-07 11:30:00,275.36,275.72,275.2,275.64,132095.0,272.867,273.2238,272.7085,273.1445,132095.0
2024-05-07 12:00:00,275.65,275.75,275.19,275.26,124430.0,273.1544,273.2535,272.6986,272.7679,124430.0
2024-05-07 12:30:00,275.27,276.03,275.22,275.98,118273.0,272.7778,273.5309,272.7283,273.4814,118273.0
2024-05-07 13:00:00,275.99,276.7,275.93,276.63,135175.0,273.4913,274.1949,273.4319,274.1255,135175.0
2024-05-07 13:30:00,276.61,276.81,276.34,276.38,124553.0,274.1057,274.3039,273.8381,273.8778,124553.0
2024-05-07 14:00:00,276.38,276.75,276.32,276.39,113361.0,273.8778,274.2444,273.8183,273.8877,113361.0
2024-05-07 14:30:00,276.38,276.79,276.15,276.69,111300.0,273.8778,274.2841,273.6499,274.185,111300.0
2024-05-07 15:00:00,276.71,277.11,276.5,276.79,191257.0,274.2048,274.6012,273.9967,274.2841,191257.0
2024-05-07 15:30:00,276.8,277.88,276.45,276.66,931039.0,274.294,275.3642,273.9471,274.1552,931039.0
2024-05-08 09:30:00,277.8,278.55,274.91,276.18,362481.0,275.2849,276.0281,272.4211,273.6796,362481.0
2024-05-08 10:00:00,276.17,276.25,275.05,276.07,203806.0,273.6697,273.749,272.5598,273.5706,203806.0
2024-05-08 10:30:00,276.07,277.46,275.97,277.17,176674.0,273.5706,274.948,273.4715,274.6606,176674.0
2024-05-08 11:00:00,277.17,277.22,276.45,277.01,143182.0,274.6606,274.7102,273.9471,274.5021,143182.0
2024-05-08 11:30:00,277.0,277.45,276.84,277.37,97637.0,274.4922,274.9381,274.3336,274.8588,97637.0
2024-05-08 12:00:00,277.39,277.84,277.26,277.57,116965.0,274.8786,275.3246,274.7498,275.057,116965.0
2024-05-08 12:30:00,277.59,277.78,277.42,277.71,96764.0,275.0768,275.2651,274.9084,275.1957,96764.0
2024-05-08 13:00:00,277.71,277.85,277.39,277.41,103068.0,275.1957,275.3345,274.8786,274.8985,103068.0
2024-05-08 13:30:00,277.37,277.76,277.36,277.66,88355.0,274.8588,275.2453,274.8489,275.1462,88355.0
2024-05-08 14:00:00,277.68,277.75,277.06,277.25,135076.0,275.166,275.2354,274.5516,274.7399,135076.0
2024-05-08 14:30:00,277.2,277.3,277.1,277.18,132479.0,274.6904,274.7894,274.5913,274.6705,132479.0
2024-05-08 15:00:00,277.15,277.44,276.96,277.02,194833.0,274.6408,274.9282,274.4525,274.512,194833.0
2024-05-08 15:30:00,277.02,277.68,277.0,277.24,529496.0,274.512,275.166,274.4922,274.73,529496.0
2024-05-09 09:30:00,276.8,277.95,276.39,277.16,198677.0,274.294,275.4336,273.8877,274.6507,198677.0
2024-05-09 10:00:00,277.3,278.09,277.3,277.96,159229.0,274.7894,275.5723,274.7894,275.4435,159229.0
2024-05-09 10:30:00,277.93,278.78,277.91,278.42,173998.0,275.4137,276.2561,275.3939,275.8993,173998.0
2024-05-09 11:00:00,278.39,278.72,278.19,278.21,183292.0,275.8696,276.1966,275.6714,275.6912,183292.0
2024-05-09 11:30:00,278.23,278.28,277.02,277.1,158010.0,275.711,275.7606,274.512,274.5913,158010.0
2024-05-09 12:00:00,277.12,277.21,276.55,276.8,134420.0,274.6111,274.7003,274.0462,274.294,134420.0
2024-05-09 12:30:00,276.79,277.21,276.79,276.92,181253.0,274.2841,274.7003,274.2841,274.4129,181253.0
2024-05-09 13:00:00,276.91,277.03,276.7,277.0,84042.0,274.403,274.5219,274.1949,274.4922,84042.0
2024-05-09 13:30:00,277.0,277.21,276.91,277.15,170981.0,274.4922,274.7003,274.403,274.6408,170981.0
2024-05-09 14:00:00,277.14,277.19,276.85,277.14,97081.0,274.6309,274.6804,274.3435,274.6309,97081.0
2024-05-09 14:30:00,277.14,277.6,277.06,277.5,109516.0,274.6309,275.0867,274.5516,274.9876,109516.0
2024-05-09 15:00:00,277.51,277.91,277.36,277.83,126700.0,274.9975,275.3939,274.8489,275.3147,126700.0
2024-05-09 15:30:00,277.8,278.79,277.68,278.55,535904.0,275.2849,276.266,275.166,276.0281,535904.0
2024-05-10 09:30:00,279.55,280.21,279.24,279.88,323699.0,277.0191,277.6731,276.7119,277.3461,323699.0
2024-05-10 10:00:00,279.99,281.03,279.76,280.36,193038.0,277.4551,278.4857,277.2272,277.8217,193038.0
2024-05-10 10:30:00,280.33,280.7,279.77,280.06,221571.0,277.792,278.1587,277.2371,277.5245,221571.0
2024-05-10 11:00:00,280.07,280.22,279.72,279.9,116121.0,277.5344,277.683,277.1875,277.3659,116121.0
2024-05-10 11:30:00,279.91,280.24,279.77,280.18,104986.0,277.3758,277.7028,277.2371,277.6434,104986.0
2024-05-10 12:00:00,280.16,280.63,279.99,280.09,81941.0,277.6236,278.0893,277.4551,277.5542,81941.0
2024-05-10 12:30:00,280.13,280.33,280.06,280.07,60762.0,277.5938,277.792,277.5245,277.5344,60762.0
2024-05-10 13:00:00,280.06,280.39,279.99,280.13,88722.0,277.5245,277.8515,277.4551,277.5938,88722.0
2024-05-10 13:30:00,280.13,280.43,279.99,280.32,97152.0,277.5938,277.8911,277.4551,277.7821,97152.0
2024-05-10 14:00:00,280.34,280.64,280.2,280.41,154643.0,277.8019,278.0992,277.6632,277.8713,154643.0
2024-05-10 14:30:00,280.39,280.53,279.97,280.51,94840.0,277.8515,277.9902,277.4353,277.9704,94840.0
2024-05-10 15:00:00,280.48,280.5,280.15,280.39,142688.0,277.9407,277.9605,277.6136,277.8515,142688.0
2024-05-10 15:30:00,280.42,281.03,280.28,280.67,415321.0,277.8812,278.4857,277.7425,278.1289,415321.0
2024-05-13 09:30:00,281.46,282.15,280.44,281.57,269114.0,278.9118,279.5955,277.901,279.0208,269114.0
2024-05-13 10:00:00,281.52,281.81,281.02,281.42,154382.0,278.9712,279.2586,278.4758,278.8721,154382.0
2024-05-13 10:30:00,281.39,281.44,280.5,280.69,180901.0,278.8424,278.892,277.9605,278.1488,180901.0
2024-05-13 11:00:00,280.69,280.77,280.37,280.44,102611.0,278.1488,278.228,277.8317,277.901,102611.0
2024-05-13 11:30:00,280.43,280.49,279.96,280.0,93936.0,277.8911,277.9506,277.4254,277.465,93936.0
2024-05-13 12:00:00,279.99,280.25,279.88,280.02,121395.0,277.4551,277.7127,277.3461,277.4848,121395.0
2024-05-13 12:30:00,280.03,280.17,279.83,279.86,115481.0,277.4947,277.6335,277.2965,277.3263,115481.0
2024-05-13 13:00:00,279.8,279.82,279.39,279.61,140465.0,277.2668,277.2866,276.8605,277.0785,140465.0
2024-05-13 13:30:00,279.62,279.68,279.2,279.3,128558.0,277.0884,277.1479,276.6722,276.7713,128558.0
2024-05-13 14:00:00,279.24,279.58,279.1,279.4,112989.0,276.7119,277.0488,276.5732,276.8704,112989.0
2024-05-13 14:30:00,279.38,279.71,279.23,279.25,139989.0,276.8506,277.1776,276.702,276.7218,139989.0
2024-05-13 15:00:00,279.24,279.7,279.14,279.45,177263.0,276.7119,277.1677,276.6128,276.92,177263.0
2024-05-13 15:30:00,279.43,279.87,279.31,279.42,589302.0,276.9002,277.3362,276.7813,276.8903,589302.0
2024-05-14 09:30:00,279.44,279.99,274.5,274.94,768834.0,276.9101,277.4551,272.0148,272.4508,768834.0
2024-05-14 10:00:00,274.94,276.13,274.81,275.1,527877.0,272.4508,273.63,272.322,272.6094,527877.0
2024-05-14 10:30:00,275.09,275.28,274.26,274.98,435575.0,272.5995,272.7877,271.777,272.4905,435575.0
2024-05-14 11:00:00,275.0,275.88,274.84,275.41,473426.0,272.5103,273.3823,272.3517,272.9166,473426.0
2024-05-14 11:30:00,275.41,276.31,275.33,275.92,489683.0,272.9166,273.8084,272.8373,273.4219,489683.0
2024-05-14 12:00:00,275.87,276.0,275.13,275.18,267305.0,273.3724,273.5012,272.6391,272.6886,267305.0
2024-05-14 12:30:00,275.18,275.69,274.95,275.42,201577.0,272.6886,273.194,272.4607,272.9265,201577.0
2024-05-14 13:00:00,275.42,275.44,274.69,274.69,237168.0,272.9265,272.9463,272.2031,272.2031,237168.0
2024-05-14 13:30:00,274.66,275.05,274.63,274.91,252787.0,272.1734,272.5598,272.1436,272.4211,252787.0
2024-05-14 14:00:00,274.88,276.27,274.72,276.19,292125.0,272.3914,273.7688,272.2328,273.6895,292125.0
2024-05-14 14:30:00,276.19,277.12,275.92,276.99,313083.0,273.6895,274.6111,273.4219,274.4823,313083.0
2024-05-14 15:00:00,277.0,278.4,276.93,277.94,417441.0,274.4922,275.8795,274.4228,275.4237,417441.0
2024-05-14 15:30:00,277.93,278.53,277.33,277.58,1251360.0,275.4137,276.0083,274.8192,275.0669,1251360.0
2024-05-15 09:30:00,277.15,280.3,277.07,279.47,583313.0,274.6408,277.7623,274.5615,276.9398,583313.0
2024-05-15 10:00:00,279.47,280.17,279.42,279.96,373776.0,276.9398,277.6335,276.8903,277.4254,373776.0
2024-05-15 10:30:00,279.99,280.41,279.56,280.35,378571.0,277.4551,277.8713,277.029,277.8118,378571.0
2024-05-15 11:00:00,280.38,281.27,280.01,281.04,285558.0,277.8416,278.7235,277.4749,278.4956,285558.0
2024-05-15 11:30:00,281.01,281.24,280.26,280.68,190976.0,278.4659,278.6938,277.7227,278.1388,190976.0
2024-05-15 12:00:00,280.69,281.03,280.38,281.0,214606.0,278.1488,278.4857,277.8416,278.456,214606.0
2024-05-15 12:30:00,281.0,281.21,280.58,281.15,207583.0,278.456,278.6641,278.0398,278.6046,207583.0
2024-05-15 13:00:00,281.14,281.64,281.04,281.59,227643.0,278.5947,279.0902,278.4956,279.0406,227643.0
2024-05-15 13:30:00,281.57,281.59,280.96,281.45,198445.0,279.0208,279.0406,278.4163,278.9019,198445.0
2024-05-15 14:00:00,281.45,281.46,280.79,281.07,254063.0,278.9019,278.9118,278.2479,278.5253,254063.0
2024-05-15 14:30:00,281.08,281.17,280.74,281.08,249569.0,278.5352,278.6244,278.1983,278.5352,249569.0
2024-05-15 15:00:00,281.06,281.35,280.74,281.24,279840.0,278.5154,278.8028,278.1983,278.6938,279840.0
2024-05-15 15:30:00,281.21,281.73,281.0,281.58,941282.0,278.6641,279.1793,278.456,279.0307,941282.0
2024-05-16 09:30:00,281.74,282.38,281.16,281.49,439048.0,279.708,280.3434,279.1322,279.4598,439048.0
2024-05-16 10:00:00,281.49,281.54,280.12,280.33,259922.0,279.4598,279.5095,278.0997,278.3082,259922.0
2024-05-16 10:30:00,280.34,281.05,280.32,280.83,239665.0,278.3181,279.023,278.2983,278.8046,239665.0
2024-05-16 11:00:00,280.87,280.93,280.31,280.92,250076.0,278.8443,278.9039,278.2884,278.894,250076.0
2024-05-16 11:30:00,280.91,281.01,280.37,280.62,206949.0,278.884,278.9833,278.3479,278.5961,206949.0
2024-05-16 12:00:00,280.61,280.62,280.26,280.28,163641.0,278.5862,278.5961,278.2387,278.2586,163641.0
2024-05-16 12:30:00,280.3,280.42,280.12,280.26,128034.0,278.2784,278.3976,278.0997,278.2387,128034.0
2024-05-16 13:00:00,280.24,280.26,279.44,279.48,178336.0,278.2189,278.2387,277.4246,277.4643,178336.0
2024-05-16 13:30:00,279.49,279.9,279.26,279.88,193555.0,277.4743,277.8813,277.2459,277.8615,193555.0
2024-05-16 14:00:00,279.88,280.1,279.55,280.06,289276.0,277.8615,278.0799,277.5338,278.0402,289276.0
2024-05-16 14:30:00,280.05,280.88,279.89,280.85,223339.0,278.0302,278.8542,277.8714,278.8245,223339.0
2024-05-16 15:00:00,280.86,281.18,280.57,280.6,338968.0,278.8344,279.1521,278.5465,278.5763,338968.0
2024-05-16 15:30:00,280.6,280.76,279.71,279.83,725422.0,278.5763,278.7351,277.6927,277.8118,725422.0
2024-05-17 09:30:00,280.05,280.2,278.1,279.76,582746.0,278.0302,278.1791,276.0943,277.7423,582746.0
2024-05-17 10:00:00,279.82,280.71,279.48,280.34,316936.0,277.8019,278.6855,277.4643,278.3181,316936.0
2024-05-17 10:30:00,280.34,280.43,279.86,280.09,196213.0,278.3181,278.4075,277.8416,278.0699,196213.0
2024-05-17 11:00:00,280.1,280.67,280.0,280.47,179145.0,278.0799,278.6458,277.9806,278.4472,179145.0
2024-05-17 11:30:00,280.45,280.56,279.89,280.22,158101.0,278.4273,278.5366,277.8714,278.199,158101.0
2024-05-17 12:00:00,280.18,280.24,279.78,279.91,126952.0,278.1593,278.2189,277.7622,277.8912,126952.0
2024-05-17 12:30:00,279.91,280.06,279.73,279.99,115852.0,277.8912,278.0402,277.7125,277.9707,115852.0
2024-05-17 13:00:00,279.99,280.26,279.88,280.05,108265.0,277.9707,278.2387,277.8615,278.0302,108265.0
2024-05-17 13:30:00,280.04,280.5,280.01,280.25,118062.0,278.0203,278.477,277.9905,278.2288,118062.0
2024-05-17 14:00:00,280.25,280.43,279.98,280.43,119466.0,278.2288,278.4075,277.9607,278.4075,119466.0
2024-05-17 14:30:00,280.41,280.91,280.29,280.74,131568.0,278.3876,278.884,278.2685,278.7153,131568.0
2024-05-17 15:00:00,280.72,280.73,280.19,280.26,199397.0,278.6954,278.7053,278.1692,278.2387,199397.0
2024-05-17 15:30:00,280.24,280.41,279.86,280.16,759701.0,278.2189,278.3876,277.8416,278.1394,759701.0
2024-05-20 09:30:00,279.22,280.27,278.57,280.15,252166.0,277.2062,278.2486,276.5609,278.1295,252166.0
2024-05-20 10:00:00,280.06,280.18,279.23,279.63,138587.0,278.0402,278.1593,277.2161,277.6133,138587.0
2024-05-20 10:30:00,279.67,279.84,279.51,279.77,99819.0,277.653,277.8217,277.4941,277.7523,99819.0
2024-05-20 11:00:00,279.74,279.86,279.5,279.68,96752.0,277.7225,277.8416,277.4842,277.6629,96752.0
2024-05-20 11:30:00,279.69,279.81,279.09,279.09,88919.0,277.6728,277.792,277.0772,277.0772,88919.0
2024-05-20 12:00:00,279.07,279.31,278.49,278.87,92072.0,277.0573,277.2956,276.4815,276.8587,92072.0
2024-05-20 12:30:00,278.87,278.98,278.66,278.83,85428.0,276.8587,276.9679,276.6503,276.819,85428.0
2024-05-20 13:00:00,278.81,279.1,278.57,278.8,83510.0,276.7992,277.0871,276.5609,276.7892,83510.0
2024-05-20 13:30:00,278.66,279.0,278.61,278.69,69986.0,276.6503,276.9878,276.6006,276.68,69986.0
2024-05-20 14:00:00,278.7,278.74,278.18,278.71,185388.0,276.69,276.7297,276.1737,276.6999,185388.0
2024-05-20 14:30:00,278.65,278.92,278.57,278.68,219245.0,276.6403,276.9084,276.5609,276.6701,219245.0
2024-05-20 15:00:00,278.63,279.17,278.63,279.03,458319.0,276.6205,277.1566,276.6205,277.0176,458319.0
2024-05-20 15:30:00,279.05,279.29,278.33,278.53,767176.0,277.0374,277.2757,276.3226,276.5212,767176.0
2024-05-21 09:30:00,278.0,278.43,276.0,276.03,437736.0,275.995,276.4219,274.0094,274.0392,437736.0
2024-05-21 10:00:00,276.07,276.66,275.46,275.75,225185.0,274.0789,274.6647,273.4733,273.7612,225185.0
2024-05-21 10:30:00,275.75,276.75,275.75,275.86,178279.0,273.7612,274.754,273.7612,273.8705,178279.0
2024-05-21 11:00:00,275.84,275.91,275.31,275.35,181553.0,273.8506,273.9201,273.3244,273.3641,181553.0
2024-05-21 11:30:00,275.35,275.62,274.88,275.26,156275.0,273.3641,273.6322,272.8975,273.2748,156275.0
2024-05-21 12:00:00,275.27,275.43,274.96,275.11,159023.0,273.2847,273.4436,272.9769,273.1259,159023.0
2024-05-21 12:30:00,275.13,275.46,275.02,275.37,87119.0,273.1457,273.4733,273.0365,273.384,87119.0
2024-05-21 13:00:00,275.32,275.49,275.01,275.18,73832.0,273.3343,273.5031,273.0266,273.1954,73832.0
2024-05-21 13:30:00,275.2,275.53,274.99,275.51,368755.0,273.2152,273.5428,273.0067,273.523,368755.0
2024-05-21 14:00:00,275.5,276.19,275.49,276.13,94435.0,273.513,274.1981,273.5031,274.1385,94435.0
2024-05-21 14:30:00,276.15,276.42,275.94,276.04,114317.0,274.1584,274.4264,273.9499,274.0492,114317.0
2024-05-21 15:00:00,276.03,276.25,275.83,276.0,139222.0,274.0392,274.2576,273.8407,274.0094,139222.0
2024-05-21 15:30:00,276.02,276.46,275.88,275.96,510381.0,274.0293,274.4661,273.8903,273.9697,510381.0
2024-05-22 09:30:00,275.53,277.14,275.12,276.99,267166.0,273.5428,275.1412,273.1358,274.9923,267166.0
2024-05-22 10:00:00,276.98,278.05,276.86,277.86,310290.0,274.9824,276.0447,274.8632,275.856,310290.0
2024-05-22 10:30:00,277.87,278.08,277.01,277.3,180484.0,275.866,276.0744,275.0122,275.3001,180484.0
2024-05-22 11:00:00,277.3,277.64,277.09,277.41,155936.0,275.3001,275.6376,275.0916,275.4093,155936.0
2024-05-22 11:30:00,277.4,277.4,276.96,277.38,113805.0,275.3993,275.3993,274.9625,275.3795,113805.0
2024-05-22 12:00:00,277.37,277.54,277.21,277.48,96231.0,275.3696,275.5383,275.2107,275.4788,96231.0
2024-05-22 12:30:00,277.49,277.76,277.29,277.6,92910.0,275.4887,275.7567,275.2901,275.5979,92910.0
2024-05-22 13:00:00,277.62,277.73,277.07,277.13,109439.0,275.6178,275.727,275.0717,275.1313,109439.0
2024-05-22 13:30:00,277.11,277.16,276.66,276.86,127860.0,275.1114,275.1611,274.6647,274.8632,127860.0
2024-05-22 14:00:00,276.86,276.88,275.5,275.5,119579.0,274.8632,274.8831,273.513,273.513,119579.0
2024-05-22 14:30:00,275.5,276.31,275.35,276.25,132308.0,273.513,274.3172,273.3641,274.2576,132308.0
2024-05-22 15:00:00,276.25,276.4,275.91,276.08,131894.0,274.2576,274.4066,273.9201,274.0889,131894.0
2024-05-22 15:30:00,276.08,276.5,275.2,275.61,437740.0,274.0889,274.5058,273.2152,273.6223,437740.0
2024-05-23 09:30:00,275.24,277.44,274.7,275.34,329547.0,273.2549,275.4391,272.7188,273.3542,329547.0
2024-05-23 10:00:00,275.3,276.02,275.1,275.26,178385.0,273.3145,274.0293,273.1159,273.2748,178385.0
2024-05-23 10:30:00,275.3,275.52,274.89,274.93,134439.0,273.3145,273.5329,272.9074,272.9472,134439.0
2024-05-23 11:00:00,274.97,275.43,274.61,274.81,137876.0,272.9869,273.4436,272.6295,272.828,137876.0
2024-05-23 11:30:00,274.8,275.01,274.73,274.82,163376.0,272.8181,273.0266,272.7486,272.838,163376.0
2024-05-23 12:00:00,274.79,274.79,274.41,274.63,131494.0,272.8082,272.8082,272.4309,272.6493,131494.0
2024-05-23 12:30:00,274.63,274.74,274.05,274.44,141762.0,272.6493,272.7585,272.0735,272.4607,141762.0
2024-05-23 13:00:00,274.42,274.53,274.01,274.45,167269.0,272.4408,272.55,272.0338,272.4706,167269.0
2024-05-23 13:30:00,274.45,274.45,273.03,273.55,213522.0,272.4706,272.4706,271.0609,271.5771,213522.0
2024-05-23 14:00:00,273.54,273.84,273.31,273.63,184364.0,271.5672,271.865,271.3388,271.6565,184364.0
2024-05-23 14:30:00,273.6,273.96,273.48,273.59,216792.0,271.6267,271.9842,271.5076,271.6168,216792.0
2024-05-23 15:00:00,273.58,274.52,273.58,274.15,231918.0,271.6069,272.5401,271.6069,272.1728,231918.0
2024-05-23 15:30:00,274.18,274.45,273.72,274.27,550896.0,272.2026,272.4706,271.7459,272.2919,550896.0
2024-05-24 09:30:00,275.01,275.24,273.71,274.22,192941.0,273.0266,273.2549,271.736,272.2423,192941.0
2024-05-24 10:00:00,274.27,274.88,274.16,274.52,152183.0,272.2919,272.8975,272.1827,272.5401,152183.0
2024-05-24 10:30:00,274.55,274.57,273.91,274.26,137493.0,272.5699,272.5898,271.9345,272.282,137493.0
2024-05-24 11:00:00,274.21,274.68,274.08,274.25,107710.0,272.2324,272.699,272.1033,272.2721,107710.0
2024-05-24 11:30:00,274.26,274.43,273.8,274.37,101311.0,272.282,272.4508,271.8253,272.3912,101311.0
2024-05-24 12:00:00,274.38,274.43,274.0,274.07,115469.0,272.4011,272.4508,272.0239,272.0934,115469.0
2024-05-24 12:30:00,274.08,274.1,273.8,273.84,102758.0,272.1033,272.1231,271.8253,271.865,102758.0
2024-05-24 13:00:00,273.85,274.18,273.79,273.93,79615.0,271.8749,272.2026,271.8154,271.9544,79615.0
2024-05-24 13:30:00,273.96,273.98,273.62,273.8,130064.0,271.9842,272.004,271.6466,271.8253,130064.0
2024-05-24 14:00:00,273.79,274.19,273.79,273.9,94528.0,271.8154,272.2125,271.8154,271.9246,94528.0
2024-05-24 14:30:00,273.9,273.98,273.54,273.66,142878.0,271.9246,272.004,271.5672,271.6863,142878.0
2024-05-24 15:00:00,273.67,274.08,273.35,274.0,332565.0,271.6962,272.1033,271.3786,272.0239,332565.0
2024-05-24 15:30:00,274.01,274.67,273.92,274.43,582094.0,272.0338,272.689,271.9444,272.4508,582094.0
2024-05-28 09:30:00,274.23,274.47,272.25,272.71,372961.0,272.2522,272.4905,270.2865,270.7432,372961.0
2024-05-28 10:00:00,272.8,272.88,271.82,272.41,212584.0,270.8325,270.9119,269.8596,270.4453,212584.0
2024-05-28 10:30:00,272.42,272.6,271.17,271.22,234369.0,270.4553,270.634,269.2143,269.2639,234369.0
2024-05-28 11:00:00,271.22,271.3,270.24,270.31,280294.0,269.2639,269.3433,268.291,268.3605,280294.0
2024-05-28 11:30:00,270.31,270.83,270.23,270.71,160398.0,268.3605,268.8767,268.2811,268.7576,160398.0
2024-05-28 12:00:00,270.72,271.02,270.66,270.91,124506.0,268.7675,269.0654,268.708,268.9562,124506.0
2024-05-28 12:30:00,270.91,271.24,270.68,270.77,117177.0,268.9562,269.2838,268.7278,268.8172,117177.0
2024-05-28 13:00:00,270.72,270.85,270.54,270.79,85415.0,268.7675,268.8966,268.5888,268.837,85415.0
2024-05-28 13:30:00,270.77,271.09,270.54,271.08,97674.0,268.8172,269.1349,268.5888,269.1249,97674.0
2024-05-28 14:00:00,271.04,271.69,270.96,271.29,131914.0,269.0852,269.7305,269.0058,269.3334,131914.0
2024-05-28 14:30:00,271.27,271.39,270.75,271.0,141737.0,269.3136,269.4327,268.7973,269.0455,141737.0
2024-05-28 15:00:00,270.95,271.1,270.69,270.83,173695.0,268.9959,269.1448,268.7377,268.8767,173695.0
2024-05-28 15:30:00,270.82,271.13,270.54,271.12,525397.0,268.8668,269.1746,268.5888,269.1646,525397.0
2024-05-29 09:30:00,269.0,269.73,268.26,269.3,450800.0,267.0599,267.7847,266.3253,267.3578,450800.0
2024-05-29 10:00:00,269.31,269.64,269.0,269.56,238536.0,267.3677,267.6953,267.0599,267.6159,238536.0
2024-05-29 10:30:00,269.58,270.25,269.44,270.23,180087.0,267.6357,268.3009,267.4968,268.2811,180087.0
2024-05-29 11:00:00,270.23,270.24,269.54,269.75,112849.0,268.2811,268.291,267.596,267.8045,112849.0
2024-05-29 11:30:00,269.75,270.37,269.7,270.06,112256.0,267.8045,268.42,267.7549,268.1123,112256.0
2024-05-29 12:00:00,270.04,270.5,269.78,270.2,135050.0,268.0924,268.5491,267.8343,268.2513,135050.0
2024-05-29 12:30:00,270.19,270.78,270.16,270.35,108582.0,268.2413,268.8271,268.2116,268.4002,108582.0
2024-05-29 13:00:00,270.35,270.83,270.06,270.83,93215.0,268.4002,268.8767,268.1123,268.8767,93215.0
2024-05-29 13:30:00,270.8,270.91,270.51,270.81,110654.0,268.8469,268.9562,268.559,268.8569,110654.0
2024-05-29 14:00:00,270.82,270.88,270.39,270.57,93074.0,268.8668,268.9264,268.4399,268.6186,93074.0
2024-05-29 14:30:00,270.56,270.79,270.4,270.44,121042.0,268.6087,268.837,268.4498,268.4895,121042.0
2024-05-29 15:00:00,270.44,270.98,270.41,270.85,203498.0,268.4895,269.0256,268.4598,268.8966,203498.0
2024-05-29 15:30:00,270.82,271.14,268.84,269.26,759258.0,268.8668,269.1845,266.9011,267.3181,759258.0
2024-05-30 09:30:00,268.7,270.4,268.31,270.34,458089.0,266.7621,268.4498,266.3749,268.3903,458089.0
2024-05-30 10:00:00,270.37,270.7,269.46,270.23,321042.0,268.42,268.7477,267.5166,268.2811,321042.0
2024-05-30 10:30:00,270.25,270.74,270.11,270.37,184343.0,268.3009,268.7874,268.1619,268.42,184343.0
2024-05-30 11:00:00,270.42,271.34,270.39,270.73,136883.0,268.4697,269.383,268.4399,268.7774,136883.0
2024-05-30 11:30:00,270.73,271.05,270.6,270.91,150307.0,268.7774,269.0951,268.6484,268.9562,150307.0
2024-05-30 12:00:00,270.87,271.0,270.6,270.6,100316.0,268.9164,269.0455,268.6484,268.6484,100316.0
2024-05-30 12:30:00,270.64,270.93,270.54,270.85,93715.0,268.6881,268.976,268.5888,268.8966,93715.0
2024-05-30 13:00:00,270.86,271.1,270.76,270.92,143424.0,268.9065,269.1448,268.8072,268.9661,143424.0
2024-05-30 13:30:00,270.9,270.98,270.53,270.92,123146.0,268.9462,269.0256,268.5789,268.9661,123146.0
2024-05-30 14:00:00,270.92,271.19,270.77,271.1,134530.0,268.9661,269.2341,268.8172,269.1448,134530.0
2024-05-30 14:30:00,271.07,271.25,270.79,271.15,112260.0,269.115,269.2937,268.837,269.1944,112260.0
2024-05-30 15:00:00,271.14,271.25,270.93,271.22,165766.0,269.1845,269.2937,268.976,269.2639,165766.0
2024-05-30 15:30:00,271.23,271.64,270.71,271.34,622870.0,269.2738,269.6809,268.7576,269.383,622870.0
2024-05-31 09:30:00,271.44,271.71,269.54,270.22,359534.0,269.4823,269.7504,267.596,268.2711,359534.0
2024-05-31 10:00:00,270.15,270.28,269.15,269.49,302428.0,268.2016,268.3307,267.2088,267.5464,302428.0
2024-05-31 10:30:00,269.5,270.17,269.33,269.69,345979.0,267.5563,268.2215,267.3875,267.7449,345979.0
2024-05-31 11:00:00,269.72,269.77,269.01,269.33,167662.0,267.7747,267.8244,267.0699,267.3875,167662.0
2024-05-31 11:30:00,269.36,269.55,269.12,269.48,149518.0,267.4173,267.606,267.1791,267.5365,149518.0
2024-05-31 12:00:00,269.51,269.8,269.18,269.66,156183.0,267.5662,267.8542,267.2386,267.7152,156183.0
2024-05-31 12:30:00,269.64,269.69,269.32,269.69,123265.0,267.6953,267.7449,267.3776,267.7449,123265.0
2024-05-31 13:00:00,269.71,270.1,269.71,270.03,171585.0,267.7648,268.152,267.7648,268.0825,171585.0
2024-05-31 13:30:00,270.06,270.14,269.74,270.08,112996.0,268.1123,268.1917,267.7946,268.1321,112996.0
2024-05-31 14:00:00,270.08,270.73,270.07,270.56,184727.0,268.1321,268.7774,268.1222,268.6087,184727.0
2024-05-31 14:30:00,270.57,271.09,270.56,270.81,165911.0,268.6186,269.1349,268.6087,268.8569,165911.0
2024-05-31 15:00:00,270.8,271.06,270.62,270.82,203459.0,268.8469,269.1051,268.6682,268.8668,203459.0
2024-05-31 15:30:00,270.81,272.76,270.71,272.49,821586.0,268.8569,270.7928,268.7576,270.5248,821586.0
2024-06-03 09:30:00,273.09,273.13,270.69,271.03,397987.0,271.1204,271.1601,268.7377,269.0753,397987.0
2024-06-03 10:00:00,271.0,271.53,270.37,270.92,183500.0,269.0455,269.5717,268.42,268.9661,183500.0
2024-06-03 10:30:00,270.89,271.1,269.83,270.23,182113.0,268.9363,269.1448,267.8839,268.2811,182113.0
2024-06-03 11:00:00,270.19,270.21,269.53,269.64,184024.0,268.2413,268.2612,267.5861,267.6953,184024.0
2024-06-03 11:30:00,269.69,269.81,269.18,269.4,128459.0,267.7449,267.8641,267.2386,267.457,128459.0
2024-06-03 12:00:00,269.43,269.5,268.14,268.22,167620.0,267.4868,267.5563,266.2061,266.2856,167620.0
2024-06-03 12:30:00,268.25,268.82,268.06,268.78,328627.0,266.3153,266.8812,266.1267,266.8415,328627.0
2024-06-03 13:00:00,268.76,269.26,268.62,269.25,165406.0,266.8217,267.3181,266.6827,267.3081,165406.0
2024-06-03 13:30:00,269.21,269.79,269.21,269.77,237627.0,267.2684,267.8442,267.2684,267.8244,237627.0
2024-06-03 14:00:00,269.77,270.17,269.44,269.53,130026.0,267.8244,268.2215,267.4968,267.5861,130026.0
2024-06-03 14:30:00,269.56,270.2,269.53,270.03,128259.0,267.6159,268.2513,267.5861,268.0825,128259.0
2024-06-03 15:00:00,270.03,270.17,269.75,269.92,118038.0,268.0825,268.2215,267.8045,267.9733,118038.0
2024-06-03 15:30:00,269.93,270.52,269.8,270.52,366630.0,267.9832,268.569,267.8542,268.569,366630.0
2024-06-04 09:30:00,269.63,270.85,269.31,270.84,359278.0,267.6854,268.8966,267.3677,268.8867,359278.0
2024-06-04 10:00:00,270.84,271.86,270.76,271.51,211896.0,268.8867,269.8993,268.8072,269.5518,211896.0
2024-06-04 10:30:00,271.47,272.18,271.21,271.81,144947.0,269.5121,270.217,269.254,269.8497,144947.0
2024-06-04 11:00:00,271.83,271.85,271.18,271.18,132833.0,269.8695,269.8894,269.2242,269.2242,132833.0
2024-06-04 11:30:00,271.22,271.51,270.98,270.99,98655.0,269.2639,269.5518,269.0256,269.0356,98655.0
2024-06-04 12:00:00,270.99,271.28,270.71,271.28,90940.0,269.0356,269.3235,268.7576,269.3235,90940.0
2024-06-04 12:30:00,271.21,271.8,271.11,271.71,103171.0,269.254,269.8397,269.1547,269.7504,103171.0
2024-06-04 13:00:00,271.71,271.71,271.18,271.69,59965.0,269.7504,269.7504,269.2242,269.7305,59965.0
2024-06-04 13:30:00,271.75,271.85,271.39,271.81,85386.0,269.7901,269.8894,269.4327,269.8497,85386.0
2024-06-04 14:00:00,271.8,272.73,271.77,272.67,129590.0,269.8397,270.763,269.8099,270.7035,129590.0
2024-06-04 14:30:00,272.7,272.99,272.48,272.66,88575.0,270.7332,271.0211,270.5148,270.6935,88575.0
2024-06-04 15:00:00,272.66,272.66,271.65,272.38,215104.0,270.6935,270.6935,269.6908,270.4155,215104.0
2024-06-04 15:30:00,272.38,272.57,272.14,272.37,401051.0,270.4155,270.6042,270.1773,270.4056,401051.0
2024-06-05 09:30:00,273.53,274.0,272.4,272.65,269804.0,271.5573,272.0239,270.4354,270.6836,269804.0
2024-06-05 10:00:00,272.58,272.82,272.02,272.71,244757.0,270.6141,270.8524,270.0581,270.7432,244757.0
2024-06-05 10:30:00,272.68,273.88,272.68,273.8,155481.0,270.7134,271.9047,270.7134,271.8253,155481.0
2024-06-05 11:00:00,273.81,274.5,273.63,274.13,155632.0,271.8352,272.5203,271.6565,272.1529,155632.0
2024-06-05 11:30:00,274.15,274.16,273.55,273.7,89800.0,272.1728,272.1827,271.5771,271.726,89800.0
2024-06-05 12:00:00,273.65,273.65,273.09,273.33,89725.0,271.6764,271.6764,271.1204,271.3587,89725.0
2024-06-05 12:30:00,273.34,273.75,273.1,273.29,85213.0,271.3686,271.7757,271.1304,271.319,85213.0
2024-06-05 13:00:00,273.27,273.65,273.02,273.61,72878.0,271.2991,271.6764,271.0509,271.6367,72878.0
2024-06-05 13:30:00,273.61,273.96,273.4,273.95,95793.0,271.6367,271.9842,271.4282,271.9742,95793.0
2024-06-05 14:00:00,273.98,274.55,273.91,274.42,134638.0,272.004,272.5699,271.9345,272.4408,134638.0
2024-06-05 14:30:00,274.42,274.88,274.42,274.73,119141.0,272.4408,272.8975,272.4408,272.7486,119141.0
2024-06-05 15:00:00,274.72,274.93,274.2,274.26,135409.0,272.7387,272.9472,272.2224,272.282,135409.0
2024-06-05 15:30:00,274.22,274.84,274.09,274.5,453135.0,272.2423,272.8578,272.1132,272.5203,453135.0
2024-06-06 09:30:00,274.8,276.55,274.08,276.5,316616.0,272.8181,274.5555,272.1033,274.5058,316616.0
2024-06-06 10:00:00,276.5,277.02,276.33,276.93,224418.0,274.5058,275.0221,274.3371,274.9327,224418.0
2024-06-06 10:30:00,276.97,276.99,276.2,276.48,193320.0,274.9724,274.9923,274.208,274.486,193320.0
2024-06-06 11:00:00,276.45,276.6,276.02,276.12,149181.0,274.4562,274.6051,274.0293,274.1286,149181.0
2024-06-06 11:30:00,276.09,276.17,275.73,275.86,116231.0,274.0988,274.1782,273.7414,273.8705,116231.0
2024-06-06 12:00:00,275.85,276.09,275.56,275.72,131145.0,273.8605,274.0988,273.5726,273.7315,131145.0
2024-06-06 12:30:00,275.73,276.4,275.69,276.1,125928.0,273.7414,274.4066,273.7017,274.1087,125928.0
2024-06-06 13:00:00,276.08,276.3,275.84,276.25,78284.0,274.0889,274.3073,273.8506,274.2576,78284.0
2024-06-06 13:30:00,276.23,276.8,276.19,276.54,110218.0,274.2378,274.8037,274.1981,274.5455,110218.0
2024-06-06 14:00:00,276.52,276.63,275.81,276.16,90771.0,274.5257,274.6349,273.8208,274.1683,90771.0
2024-06-06 14:30:00,276.14,276.66,275.96,276.52,131646.0,274.1484,274.6647,273.9697,274.5257,131646.0
2024-06-06 15:00:00,276.52,277.08,276.44,277.04,168836.0,274.5257,275.0817,274.4463,275.0419,168836.0
2024-06-06 15:30:00,277.03,277.15,276.53,277.12,400579.0,275.032,275.1511,274.5356,275.1214,400579.0
2024-06-07 09:30:00,277.71,278.71,276.86,278.53,385178.0,275.7071,276.6999,274.8632,276.5212,385178.0
2024-06-07 10:00:00,278.56,279.63,278.22,279.52,197342.0,276.551,277.6133,276.2134,277.5041,197342.0
2024-06-07 10:30:00,279.52,280.34,279.12,279.5,224296.0,277.5041,278.3181,277.1069,277.4842,224296.0
2024-06-07 11:00:00,279.46,279.54,278.82,279.02,134469.0,277.4445,277.5239,276.8091,277.0077,134469.0
2024-06-07 11:30:00,279.05,279.12,278.26,278.45,159521.0,277.0374,277.1069,276.2531,276.4418,159521.0
2024-06-07 12:00:00,278.48,278.89,278.33,278.87,115728.0,276.4716,276.8786,276.3226,276.8587,115728.0
2024-06-07 12:30:00,278.89,279.45,278.7,279.37,99162.0,276.8786,277.4346,276.69,277.3551,99162.0
2024-06-07 13:00:00,279.36,279.66,279.02,279.5,112796.0,277.3452,277.643,277.0077,277.4842,112796.0
2024-06-07 13:30:00,279.48,279.81,279.46,279.55,140277.0,277.4643,277.792,277.4445,277.5338,140277.0
2024-06-07 14:00:00,279.53,279.56,278.91,279.23,133972.0,277.514,277.5438,276.8985,277.2161,133972.0
2024-06-07 14:30:00,279.22,279.68,279.11,279.4,119802.0,277.2062,277.6629,277.097,277.3849,119802.0
2024-06-07 15:00:00,279.4,279.51,279.05,279.5,168978.0,277.3849,277.4941,277.0374,277.4842,168978.0
2024-06-07 15:30:00,279.5,279.61,278.57,278.68,424093.0,277.4842,277.5934,276.5609,276.6701,424093.0
2024-06-10 09:30:00,278.14,278.56,275.47,275.63,455759.0,276.134,276.551,273.4833,273.6421,455759.0
2024-06-10 10:00:00,275.58,275.81,274.13,274.34,291238.0,273.5925,273.8208,272.1529,272.3614,291238.0
2024-06-10 10:30:00,274.31,274.46,273.38,273.6,255049.0,272.3316,272.4805,271.4083,271.6267,255049.0
2024-06-10 11:00:00,273.66,274.31,273.55,274.28,135749.0,271.6863,272.3316,271.5771,272.3018,135749.0
2024-06-10 11:30:00,274.32,275.3,274.31,274.97,209730.0,272.3416,273.3145,272.3316,272.9869,209730.0
2024-06-10 12:00:00,275.0,275.17,274.64,274.77,170302.0,273.0167,273.1854,272.6592,272.7883,170302.0
2024-06-10 12:30:00,274.75,275.11,274.67,274.76,97293.0,272.7685,273.1259,272.689,272.7784,97293.0
2024-06-10 13:00:00,274.76,274.8,274.38,274.48,102259.0,272.7784,272.8181,272.4011,272.5004,102259.0
2024-06-10 13:30:00,274.53,275.4,274.42,275.15,125988.0,272.55,273.4138,272.4408,273.1656,125988.0
2024-06-10 14:00:00,275.15,275.5,274.99,275.15,113007.0,273.1656,273.513,273.0067,273.1656,113007.0
2024-06-10 14:30:00,275.15,275.54,275.1,275.38,163085.0,273.1656,273.5528,273.1159,273.3939,163085.0
2024-06-10 15:00:00,275.38,275.66,275.13,275.3,131469.0,273.3939,273.6719,273.1457,273.3145,131469.0
2024-06-10 15:30:00,275.27,275.28,274.78,275.08,534232.0,273.2847,273.2946,272.7982,273.0961,534232.0
2024-06-11 09:30:00,274.54,274.86,272.63,273.14,435372.0,272.56,272.8777,270.6637,271.1701,435372.0
2024-06-11 10:00:00,273.15,273.68,272.69,272.92,289114.0,271.18,271.7062,270.7233,270.9517,289114.0
2024-06-11 10:30:00,272.85,273.38,272.61,273.25,193146.0,270.8822,271.4083,270.6439,271.2793,193146.0
2024-06-11 11:00:00,273.26,273.48,272.63,273.17,205458.0,271.2892,271.5076,270.6637,271.1999,205458.0
2024-06-11 11:30:00,273.19,273.51,272.99,273.09,107972.0,271.2197,271.5374,271.0211,271.1204,107972.0
2024-06-11 12:00:00,273.09,273.09,272.35,272.43,120015.0,271.1204,271.1204,270.3858,270.4652,120015.0
2024-06-11 12:30:00,272.45,272.72,272.22,272.6,103765.0,270.485,270.7531,270.2567,270.634,103765.0
2024-06-11 13:00:00,272.61,272.79,272.27,272.52,91326.0,270.6439,270.8226,270.3063,270.5545,91326.0
2024-06-11 13:30:00,272.51,273.07,272.45,273.01,93261.0,270.5446,271.1006,270.485,271.041,93261.0
2024-06-11 14:00:00,273.0,273.57,272.9,273.46,141069.0,271.0311,271.597,270.9318,271.4878,141069.0
2024-06-11 14:30:00,273.52,274.25,273.42,274.2,158355.0,271.5473,272.2721,271.448,272.2224,158355.0
2024-06-11 15:00:00,274.25,274.54,273.88,273.99,167369.0,272.2721,272.56,271.9047,272.0139,167369.0
2024-06-11 15:30:00,273.97,274.74,273.8,274.74,542169.0,271.9941,272.7585,271.8253,272.7585,542169.0
2024-06-12 09:30:00,276.77,277.6,274.84,275.11,538032.0,274.7739,275.5979,272.8578,273.1259,538032.0
2024-06-12 10:00:00,275.14,275.25,274.44,274.55,252095.0,273.1556,273.2648,272.4607,272.5699,252095.0
2024-06-12 10:30:00,274.56,274.69,273.13,273.94,247905.0,272.5798,272.7089,271.1601,271.9643,247905.0
2024-06-12 11:00:00,273.94,273.95,272.84,273.26,291826.0,271.9643,271.9742,270.8722,271.2892,291826.0
2024-06-12 11:30:00,273.3,273.46,272.94,273.09,197000.0,271.3289,271.4878,270.9715,271.1204,197000.0
2024-06-12 12:00:00,273.03,273.03,271.98,272.0,275311.0,271.0609,271.0609,270.0184,270.0383,275311.0
2024-06-12 12:30:00,271.96,272.25,271.76,272.0,125633.0,269.9986,270.2865,269.8,270.0383,125633.0
2024-06-12 13:00:00,272.0,272.18,271.55,271.56,145055.0,270.0383,270.217,269.5915,269.6015,145055.0
2024-06-12 13:30:00,271.55,271.58,270.17,270.23,286710.0,269.5915,269.6213,268.2215,268.2811,286710.0
2024-06-12 14:00:00,270.26,271.22,269.9,271.15,444938.0,268.3108,269.2639,267.9534,269.1944,444938.0
2024-06-12 14:30:00,271.12,271.4,270.54,271.32,223505.0,269.1646,269.4426,268.5888,269.3632,223505.0
2024-06-12 15:00:00,271.34,272.26,270.56,270.67,304871.0,269.383,270.2964,268.6087,268.7179,304871.0
2024-06-12 15:30:00,270.7,271.03,270.08,270.27,678867.0,268.7477,269.0753,268.1321,268.3208,678867.0
2024-06-13 09:30:00,270.32,271.08,269.79,269.93,500681.0,268.3704,269.1249,267.8442,267.9832,500681.0
2024-06-13 10:00:00,269.93,270.35,269.7,270.13,314779.0,267.9832,268.4002,267.7549,268.1818,314779.0
2024-06-13 10:30:00,270.12,270.31,269.5,269.65,219988.0,268.1718,268.3605,267.5563,267.7052,219988.0
2024-06-13 11:00:00,269.65,270.23,269.31,270.22,198326.0,267.7052,268.2811,267.3677,268.2711,198326.0
2024-06-13 11:30:00,270.23,270.4,269.66,269.82,151442.0,268.2811,268.4498,267.7152,267.874,151442.0
2024-06-13 12:00:00,269.81,270.3,269.54,270.21,119228.0,267.8641,268.3506,267.596,268.2612,119228.0
2024-06-13 12:30:00,270.16,270.66,270.07,270.41,99908.0,268.2116,268.708,268.1222,268.4598,99908.0
2024-06-13 13:00:00,270.42,271.42,270.39,271.3,205537.0,268.4697,269.4625,268.4399,269.3433,205537.0
2024-06-13 13:30:00,271.33,271.6,270.68,270.68,97300.0,269.3731,269.6412,268.7278,268.7278,97300.0
2024-06-13 14:00:00,270.59,271.25,270.4,270.89,140671.0,268.6385,269.2937,268.4498,268.9363,140671.0
2024-06-13 14:30:00,270.88,271.61,270.87,271.3,204376.0,268.9264,269.6511,268.9164,269.3433,204376.0
2024-06-13 15:00:00,271.27,271.86,270.89,271.12,235552.0,269.3136,269.8993,268.9363,269.1646,235552.0
2024-06-13 15:30:00,271.1,271.51,270.85,271.05,602983.0,269.1448,269.5518,268.8966,269.0951,602983.0
2024-06-14 09:30:00,270.1,270.97,269.27,269.86,491126.0,268.152,269.0157,267.328,267.9137,491126.0
2024-06-14 10:00:00,269.73,271.07,269.5,270.1,261270.0,267.7847,269.115,267.5563,268.152,261270.0
2024-06-14 10:30:00,270.16,270.53,269.9,270.44,236501.0,268.2116,268.5789,267.9534,268.4895,236501.0
2024-06-14 11:00:00,270.46,270.79,270.27,270.52,148635.0,268.5094,268.837,268.3208,268.569,148635.0
2024-06-14 11:30:00,270.52,271.22,270.5,271.22,130301.0,268.569,269.2639,268.5491,269.2639,130301.0
2024-06-14 12:00:00,271.19,271.43,270.7,270.85,113150.0,269.2341,269.4724,268.7477,268.8966,113150.0
2024-06-14 12:30:00,270.87,271.45,270.84,271.26,103073.0,268.9164,269.4923,268.8867,269.3036,103073.0
2024-06-14 13:00:00,271.28,271.55,271.16,271.29,109662.0,269.3235,269.5915,269.2043,269.3334,109662.0
2024-06-14 13:30:00,271.26,271.26,270.65,270.73,122698.0,269.3036,269.3036,268.698,268.7774,122698.0
2024-06-14 14:00:00,270.73,271.12,270.52,270.93,147308.0,268.7774,269.1646,268.569,268.976,147308.0
2024-06-14 14:30:00,270.93,271.23,270.77,270.89,155813.0,268.976,269.2738,268.8172,268.9363,155813.0
2024-06-14 15:00:00,270.86,270.95,270.69,270.86,188176.0,268.9065,268.9959,268.7377,268.9065,188176.0
2024-06-14 15:30:00,270.87,271.05,270.07,270.63,444535.0,268.9164,269.0951,268.1222,268.6782,444535.0
2024-06-17 09:30:00,269.0,270.76,269.0,270.05,555032.0,267.0599,268.8072,267.0599,268.1024,555032.0
2024-06-17 10:00:00,270.01,270.31,269.74,270.04,329657.0,268.0626,268.3605,267.7946,268.0924,329657.0
2024-06-17 10:30:00,270.04,270.44,269.73,270.1,355544.0,268.0924,268.4895,267.7847,268.152,355544.0
2024-06-17 11:00:00,270.15,270.69,270.14,270.47,312547.0,268.2016,268.7377,268.1917,268.5193,312547.0
2024-06-17 11:30:00,270.5,270.63,270.02,270.04,252429.0,268.5491,268.6782,268.0726,268.0924,252429.0
2024-06-17 12:00:00,270.04,270.79,270.04,270.78,271221.0,268.0924,268.837,268.0924,268.8271,271221.0
2024-06-17 12:30:00,270.76,270.88,269.99,270.1,265191.0,268.8072,268.9264,268.0428,268.152,265191.0
2024-06-17 13:00:00,270.08,270.25,269.99,270.15,301980.0,268.1321,268.3009,268.0428,268.2016,301980.0
2024-06-17 13:30:00,270.18,270.32,269.86,270.04,306217.0,268.2314,268.3704,267.9137,268.0924,306217.0
2024-06-17 14:00:00,270.03,270.39,269.89,270.33,383009.0,268.0825,268.4399,267.9435,268.3803,383009.0
2024-06-17 14:30:00,270.38,270.54,269.98,270.18,235898.0,268.43,268.5888,268.0329,268.2314,235898.0
2024-06-17 15:00:00,270.18,271.08,270.09,271.06,356226.0,268.2314,269.1249,268.1421,269.1051,356226.0
2024-06-17 15:30:00,271.07,271.83,271.03,271.26,690737.0,269.115,269.8695,269.0753,269.3036,690737.0
2024-06-18 09:30:00,271.3,273.34,271.3,272.76,497380.0,269.3433,271.3686,269.3433,270.7928,497380.0
2024-06-18 10:00:00,272.76,273.72,272.16,272.31,255948.0,270.7928,271.7459,270.1971,270.3461,255948.0
2024-06-18 10:30:00,272.31,272.82,272.19,272.68,171809.0,270.3461,270.8524,270.2269,270.7134,171809.0
2024-06-18 11:00:00,272.68,272.87,272.5,272.73,227236.0,270.7134,270.902,270.5347,270.763,227236.0
2024-06-18 11:30:00,272.71,272.75,272.01,272.42,162970.0,270.7432,270.7829,270.0482,270.4553,162970.0
2024-06-18 12:00:00,272.43,273.38,272.38,273.08,130327.0,270.4652,271.4083,270.4155,271.1105,130327.0
2024-06-18 12:30:00,273.06,273.06,272.62,272.78,96857.0,271.0906,271.0906,270.6538,270.8127,96857.0
2024-06-18 13:00:00,272.75,272.76,272.47,272.59,116777.0,270.7829,270.7928,270.5049,270.624,116777.0
2024-06-18 13:30:00,272.63,272.92,272.54,272.85,106240.0,270.6637,270.9517,270.5744,270.8822,106240.0
2024-06-18 14:00:00,272.84,272.89,272.27,272.28,130567.0,270.8722,270.9219,270.3063,270.3163,130567.0
2024-06-18 14:30:00,272.31,272.58,272.21,272.58,132946.0,270.3461,270.6141,270.2468,270.6141,132946.0
2024-06-18 15:00:00,272.58,273.28,272.57,273.26,197649.0,270.6141,271.3091,270.6042,271.2892,197649.0
2024-06-18 15:30:00,273.25,273.9,273.14,273.76,473556.0,271.2793,271.9246,271.1701,271.7856,473556.0
2024-06-20 09:30:00,273.19,275.2,273.1,274.95,554560.0,271.2197,273.2152,271.1304,272.967,554560.0
2024-06-20 10:00:00,274.97,276.09,274.86,275.52,402280.0,272.9869,274.0988,272.8777,273.5329,402280.0
2024-06-20 10:30:00,275.52,275.57,274.2,274.61,297661.0,273.5329,273.5825,272.2224,272.6295,297661.0
2024-06-20 11:00:00,274.6,274.77,274.36,274.53,220292.0,272.6195,272.7883,272.3813,272.55,220292.0
2024-06-20 11:30:00,274.56,274.66,274.19,274.26,251410.0,272.5798,272.6791,272.2125,272.282,251410.0
2024-06-20 12:00:00,274.25,275.14,274.24,275.11,163253.0,272.2721,273.1556,272.2621,273.1259,163253.0
2024-06-20 12:30:00,275.12,275.75,275.01,275.59,197419.0,273.1358,273.7612,273.0266,273.6024,197419.0
2024-06-20 13:00:00,275.57,275.6,275.18,275.55,100847.0,273.5825,273.6123,273.1954,273.5627,100847.0
2024-06-20 13:30:00,275.56,276.97,275.46,276.97,158765.0,273.5726,274.9724,273.4733,274.9724,158765.0
2024-06-20 14:00:00,276.98,278.04,276.96,277.94,249566.0,274.9824,276.0347,274.9625,275.9354,249566.0
2024-06-20 14:30:00,277.98,278.03,277.45,277.55,208902.0,275.9752,276.0248,275.449,275.5483,208902.0
2024-06-20 15:00:00,277.51,277.61,276.48,276.72,233999.0,275.5086,275.6078,274.486,274.7242,233999.0
2024-06-20 15:30:00,276.7,277.29,276.2,276.85,492817.0,274.7044,275.2901,274.208,274.8533,492817.0
2024-06-21 09:30:00,277.17,277.54,275.37,276.14,1982027.0,275.171,275.5383,273.384,274.1484,1982027.0
2024-06-21 10:00:00,276.14,276.25,275.14,275.97,157335.0,274.1484,274.2576,273.1556,273.9797,157335.0
2024-06-21 10:30:00,275.95,276.03,275.24,275.73,146098.0,273.9598,274.0392,273.2549,273.7414,146098.0
2024-06-21 11:00:00,275.73,275.88,274.98,275.05,174606.0,273.7414,273.8903,272.9968,273.0663,174606.0
2024-06-21 11:30:00,275.07,275.27,274.97,275.18,141299.0,273.0861,273.2847,272.9869,273.1954,141299.0
2024-06-21 12:00:00,275.18,275.56,275.09,275.41,131066.0,273.1954,273.5726,273.106,273.4237,131066.0
2024-06-21 12:30:00,275.4,275.96,275.22,275.9,206297.0,273.4138,273.9697,273.2351,273.9102,206297.0
2024-06-21 13:00:00,275.88,276.13,275.77,275.82,148702.0,273.8903,274.1385,273.7811,273.8307,148702.0
2024-06-21 13:30:00,275.82,275.84,275.29,275.5,113767.0,273.8307,273.8506,273.3046,273.513,113767.0
2024-06-21 14:00:00,275.47,275.74,275.33,275.55,127364.0,273.4833,273.7513,273.3443,273.5627,127364.0
2024-06-21 14:30:00,275.56,275.62,275.19,275.58,172559.0,273.5726,273.6322,273.2053,273.5925,172559.0
2024-06-21 15:00:00,275.58,275.66,275.44,275.5,205538.0,273.5925,273.6719,273.4535,273.513,205538.0
2024-06-21 15:30:00,275.49,276.1,274.58,275.22,752957.0,273.5031,274.1087,272.5997,273.2351,752957.0
2024-06-24 09:30:00,275.32,278.9,275.27,278.79,674217.0,273.3343,276.8885,273.2847,276.7793,674217.0
2024-06-24 10:00:00,278.9,279.36,278.08,279.19,363318.0,276.8885,277.3452,276.0744,277.1764,363318.0
2024-06-24 10:30:00,279.19,280.39,279.12,280.11,482455.0,277.1764,278.3678,277.1069,278.0898,482455.0
2024-06-24 11:00:00,280.07,280.13,279.35,279.79,277765.0,278.0501,278.1097,277.3353,277.7721,277765.0
2024-06-24 11:30:00,279.79,280.32,279.69,279.79,307027.0,277.7721,278.2983,277.6728,277.7721,307027.0
2024-06-24 12:00:00,279.75,280.02,279.56,279.85,270534.0,277.7324,278.0004,277.5438,277.8317,270534.0
2024-06-24 12:30:00,279.81,279.84,279.37,279.67,283694.0,277.792,277.8217,277.3551,277.653,283694.0
2024-06-24 13:00:00,279.65,279.77,279.18,279.28,308765.0,277.6331,277.7523,277.1665,277.2658,308765.0
2024-06-24 13:30:00,279.28,279.28,278.83,279.11,308547.0,277.2658,277.2658,276.819,277.097,308547.0
2024-06-24 14:00:00,279.1,279.11,278.0,278.07,376261.0,277.0871,277.097,275.995,276.0645,376261.0
2024-06-24 14:30:00,278.07,278.24,276.82,276.86,449487.0,276.0645,276.2333,274.8235,274.8632,449487.0
2024-06-24 15:00:00,276.9,277.15,276.4,276.82,524012.0,274.9029,275.1511,274.4066,274.8235,524012.0
2024-06-24 15:30:00,276.82,277.21,275.9,276.21,1278013.0,274.8235,275.2107,273.9102,274.2179,1278013.0
2024-06-25 09:30:00,276.85,277.93,275.61,275.68,634592.0,274.8533,275.9255,273.6223,273.6917,634592.0
2024-06-25 10:00:00,275.67,276.64,275.21,276.19,338791.0,273.6818,274.6448,273.2251,274.1981,338791.0
2024-06-25 10:30:00,276.19,276.28,275.31,275.6,320299.0,274.1981,274.2874,273.3244,273.6123,320299.0
2024-06-25 11:00:00,275.55,275.55,274.64,274.97,295653.0,273.5627,273.5627,272.6592,272.9869,295653.0
2024-06-25 11:30:00,274.97,275.2,274.81,274.81,233351.0,272.9869,273.2152,272.828,272.828,233351.0
2024-06-25 12:00:00,274.82,274.83,273.95,274.12,320005.0,272.838,272.8479,271.9742,272.143,320005.0
2024-06-25 12:30:00,274.12,275.14,273.69,275.1,382826.0,272.143,273.1556,271.7161,273.1159,382826.0
2024-06-25 13:00:00,275.09,275.54,274.52,274.74,261506.0,273.106,273.5528,272.5401,272.7585,261506.0
2024-06-25 13:30:00,274.79,274.88,274.45,274.79,247218.0,272.8082,272.8975,272.4706,272.8082,247218.0
2024-06-25 14:00:00,274.81,275.39,274.37,275.36,297071.0,272.828,273.4038,272.3912,273.3741,297071.0
2024-06-25 14:30:00,275.39,275.41,274.82,275.03,240329.0,273.4038,273.4237,272.838,273.0464,240329.0
2024-06-25 15:00:00,275.02,275.09,274.76,274.85,344230.0,273.0365,273.106,272.7784,272.8677,344230.0
2024-06-25 15:30:00,274.86,274.94,273.59,273.83,1247936.0,272.8777,272.9571,271.6168,271.8551,1247936.0
2024-06-26 09:30:00,272.91,273.49,271.75,273.47,549525.0,270.9417,271.5175,269.7901,271.4977,549525.0
2024-06-26 10:00:00,273.53,273.53,272.86,273.28,380822.0,271.5573,271.5573,270.8921,271.3091,380822.0
2024-06-26 10:30:00,273.27,273.75,272.94,273.53,200287.0,271.2991,271.7757,270.9715,271.5573,200287.0
2024-06-26 11:00:00,273.5,273.63,273.15,273.28,238698.0,271.5275,271.6565,271.18,271.3091,238698.0
2024-06-26 11:30:00,273.28,273.36,272.82,273.36,207684.0,271.3091,271.3885,270.8524,271.3885,207684.0
2024-06-26 12:00:00,273.34,273.74,273.14,273.74,165974.0,271.3686,271.7657,271.1701,271.7657,165974.0
2024-06-26 12:30:00,273.71,273.93,273.52,273.73,121329.0,271.736,271.9544,271.5473,271.7558,121329.0
2024-06-26 13:00:00,273.71,274.13,273.6,273.98,116098.0,271.736,272.1529,271.6267,272.004,116098.0
2024-06-26 13:30:00,274.0,274.06,273.66,274.05,139704.0,272.0239,272.0834,271.6863,272.0735,139704.0
2024-06-26 14:00:00,274.03,274.46,273.95,274.3,192198.0,272.0536,272.4805,271.9742,272.3217,192198.0
2024-06-26 14:30:00,274.27,274.33,273.76,274.1,362142.0,272.2919,272.3515,271.7856,272.1231,362142.0
2024-06-26 15:00:00,274.12,274.36,273.98,274.26,187658.0,272.143,272.3813,272.004,272.282,187658.0
2024-06-26 15:30:00,274.26,274.36,273.5,273.51,601125.0,272.282,272.3813,271.5275,271.5374,601125.0
2024-06-27 09:30:00,268.51,269.57,267.67,269.28,1397706.0,266.5735,267.6258,265.7395,267.3379,1397706.0
2024-06-27 10:00:00,269.3,269.62,268.77,269.21,544190.0,267.3578,267.6755,266.8316,267.2684,544190.0
2024-06-27 10:30:00,269.22,269.72,269.18,269.67,423007.0,267.2783,267.7747,267.2386,267.7251,423007.0
2024-06-27 11:00:00,269.65,270.2,269.22,269.99,433705.0,267.7052,268.2513,267.2783,268.0428,433705.0
2024-06-27 11:30:00,269.98,270.35,269.84,270.25,251524.0,268.0329,268.4002,267.8939,268.3009,251524.0
2024-06-27 12:00:00,270.26,270.58,270.2,270.42,243063.0,268.3108,268.6285,268.2513,268.4697,243063.0
2024-06-27 12:30:00,270.41,270.59,269.81,269.84,262387.0,268.4598,268.6385,267.8641,267.8939,262387.0
2024-06-27 13:00:00,269.82,270.02,269.65,269.73,212188.0,267.874,268.0726,267.7052,267.7847,212188.0
2024-06-27 13:30:00,269.72,269.72,268.55,268.88,245618.0,267.7747,267.7747,266.6132,266.9408,245618.0
2024-06-27 14:00:00,268.88,268.94,267.52,267.6,282322.0,266.9408,267.0004,265.5906,265.67,282322.0
2024-06-27 14:30:00,267.63,267.7,266.89,267.14,434645.0,265.6998,265.7693,264.9651,265.2133,434645.0
2024-06-27 15:00:00,267.13,267.62,267.11,267.56,373745.0,265.2034,265.6899,265.1836,265.6303,373745.0
2024-06-27 15:30:00,267.56,267.83,266.5,266.76,1151386.0,265.6303,265.8984,264.578,264.8361,1151386.0
2024-06-28 09:30:00,267.2,268.58,267.18,267.81,715885.0,265.2729,266.643,265.2531,265.8785,715885.0
2024-06-28 10:00:00,267.84,268.6,267.06,267.33,596848.0,265.9083,266.6628,265.1339,265.402,596848.0
2024-06-28 10:30:00,267.38,267.98,267.08,267.18,423743.0,265.4516,266.0473,265.1538,265.2531,423743.0
2024-06-28 11:00:00,267.16,267.19,266.05,266.44,393614.0,265.2332,265.263,264.1312,264.5184,393614.0
2024-06-28 11:30:00,266.41,266.87,266.1,266.17,255606.0,264.4886,264.9453,264.1808,264.2503,255606.0
2024-06-28 12:00:00,266.15,266.15,265.62,265.68,301518.0,264.2305,264.2305,263.7043,263.7639,301518.0
2024-06-28 12:30:00,265.68,265.87,265.3,265.35,213216.0,263.7639,263.9525,263.3866,263.4363,213216.0
2024-06-28 13:00:00,265.34,265.8,265.08,265.61,217947.0,263.4263,263.883,263.1682,263.6944,217947.0
2024-06-28 13:30:00,265.59,266.03,265.43,265.6,158426.0,263.6745,264.1113,263.5157,263.6844,158426.0
2024-06-28 14:00:00,265.6,265.64,263.14,263.29,445546.0,263.6844,263.7242,261.2422,261.3911,445546.0
2024-06-28 14:30:00,263.31,263.32,261.82,262.64,641049.0,261.411,261.4209,259.9317,260.7458,641049.0
2024-06-28 15:00:00,262.68,262.85,261.32,261.57,594161.0,260.7855,260.9543,259.4353,259.6835,594161.0
2024-06-28 15:30:00,261.6,262.47,261.25,262.32,1401659.0,259.7133,260.577,259.3658,260.4281,1401659.0
2024-07-01 09:30:00,263.79,265.77,262.27,263.73,931984.0,261.8875,263.8532,260.3785,261.8279,931984.0
2024-07-01 10:00:00,263.82,264.17,262.04,262.29,626798.0,261.9173,262.2648,260.1501,260.3983,626798.0
2024-07-01 10:30:00,262.3,262.59,261.3,262.46,503904.0,260.4082,260.6962,259.4155,260.5671,503904.0
2024-07-01 11:00:00,262.45,262.81,261.56,261.91,224263.0,260.5572,260.9146,259.6736,260.0211,224263.0
2024-07-01 11:30:00,261.96,262.43,261.83,262.3,180540.0,260.0707,260.5373,259.9416,260.4082,180540.0
2024-07-01 12:00:00,262.28,262.39,261.9,262.2,177162.0,260.3884,260.4976,260.0111,260.309,177162.0
2024-07-01 12:30:00,262.22,262.92,262.12,262.31,191876.0,260.3288,261.0238,260.2295,260.4182,191876.0
2024-07-01 13:00:00,262.33,262.86,262.29,262.76,160588.0,260.438,260.9642,260.3983,260.8649,160588.0
2024-07-01 13:30:00,262.76,262.79,262.28,262.45,181294.0,260.8649,260.8947,260.3884,260.5572,181294.0
2024-07-01 14:00:00,262.43,262.6,262.1,262.26,159337.0,260.5373,260.7061,260.2097,260.3685,159337.0
2024-07-01 14:30:00,262.26,262.5,261.93,262.44,235542.0,260.3685,260.6068,260.0409,260.5472,235542.0
2024-07-01 15:00:00,262.46,262.71,262.29,262.4,274685.0,260.5671,260.8153,260.3983,260.5075,274685.0
2024-07-01 15:30:00,262.39,263.34,262.12,263.22,725177.0,260.4976,261.4407,260.2295,261.3216,725177.0
2024-07-02 09:30:00,263.24,264.63,262.4,264.04,442994.0,261.3415,262.7214,260.5075,262.1357,442994.0
2024-07-02 10:00:00,264.05,264.66,263.86,264.65,219378.0,262.1456,262.7512,261.957,262.7413,219378.0
2024-07-02 10:30:00,264.68,264.91,264.02,264.9,216608.0,262.7711,262.9994,262.1158,262.9895,216608.0
2024-07-02 11:00:00,264.91,265.33,264.63,264.87,229068.0,262.9994,263.4164,262.7214,262.9597,229068.0
2024-07-02 11:30:00,264.88,265.0,264.63,264.72,167992.0,262.9696,263.0888,262.7214,262.8108,167992.0
2024-07-02 12:00:00,264.78,265.28,264.59,265.21,189340.0,262.8704,263.3668,262.6817,263.2973,189340.0
2024-07-02 12:30:00,265.21,265.22,264.84,264.89,147619.0,263.2973,263.3072,262.9299,262.9796,147619.0
2024-07-02 13:00:00,264.95,265.68,264.84,265.52,218842.0,263.0391,263.7639,262.9299,263.605,218842.0
2024-07-02 13:30:00,265.52,265.69,265.26,265.4,262249.0,263.605,263.7738,263.3469,263.4859,262249.0
2024-07-02 14:00:00,265.42,265.55,265.15,265.42,219859.0,263.5057,263.6348,263.2377,263.5057,219859.0
2024-07-02 14:30:00,265.43,265.65,265.32,265.34,135333.0,263.5157,263.7341,263.4065,263.4263,135333.0
2024-07-02 15:00:00,265.33,266.46,265.25,266.41,436413.0,263.4164,264.5382,263.337,264.4886,436413.0
2024-07-02 15:30:00,266.39,268.22,266.37,268.17,1224220.0,264.4687,266.2856,264.4489,266.2359,1224220.0
2024-07-03 09:30:00,269.07,269.75,268.15,269.19,679961.0,267.1294,267.8045,266.2161,267.2486,679961.0
2024-07-03 10:00:00,269.2,269.55,268.62,269.31,527688.0,267.2585,267.606,266.6827,267.3677,527688.0
2024-07-03 10:30:00,269.32,269.41,268.71,269.1,341886.0,267.3776,267.467,266.772,267.1592,341886.0
2024-07-03 11:00:00,269.1,269.28,268.84,268.88,253591.0,267.1592,267.3379,266.9011,266.9408,253591.0
2024-07-03 11:30:00,268.88,269.17,268.55,268.88,291216.0,266.9408,267.2287,266.6132,266.9408,291216.0
2024-07-03 12:00:00,268.88,269.06,268.52,268.57,332496.0,266.9408,267.1195,266.5834,266.633,332496.0
2024-07-03 12:30:00,268.57,269.16,268.47,268.77,474729.0,266.633,267.2188,266.5337,266.8316,474729.0
2024-07-05 09:30:00,269.0,269.37,268.24,269.25,584605.0,267.0599,267.4273,266.3054,267.3081,584605.0
2024-07-05 10:00:00,269.29,270.06,268.8,269.34,318484.0,267.3478,268.1123,266.8614,267.3975,318484.0
2024-07-05 10:30:00,269.36,270.01,269.28,269.71,302577.0,267.4173,268.0626,267.3379,267.7648,302577.0
2024-07-05 11:00:00,269.73,270.27,269.69,270.21,224209.0,267.7847,268.3208,267.7449,268.2612,224209.0
2024-07-05 11:30:00,270.22,270.36,269.84,269.95,194202.0,268.2711,268.4101,267.8939,268.0031,194202.0
2024-07-05 12:00:00,269.94,269.96,269.42,269.73,173273.0,267.9931,268.013,267.4769,267.7847,173273.0
2024-07-05 12:30:00,269.73,269.99,269.52,269.91,128252.0,267.7847,268.0428,267.5762,267.9634,128252.0
2024-07-05 13:00:00,269.89,270.03,269.61,269.68,134679.0,267.9435,268.0825,267.6655,267.735,134679.0
2024-07-05 13:30:00,269.71,270.14,269.62,270.04,139397.0,267.7648,268.1917,267.6755,268.0924,139397.0
2024-07-05 14:00:00,270.01,270.12,269.89,270.01,201108.0,268.0626,268.1718,267.9435,268.0626,201108.0
2024-07-05 14:30:00,270.01,270.55,269.93,270.25,154636.0,268.0626,268.5987,267.9832,268.3009,154636.0
2024-07-05 15:00:00,270.25,270.37,269.88,269.97,134748.0,268.3009,268.42,267.9336,268.0229,134748.0
2024-07-05 15:30:00,269.96,270.43,269.95,270.28,417258.0,268.013,268.4796,268.0031,268.3307,417258.0
2024-07-08 09:30:00,270.25,271.44,270.2,270.22,473133.0,268.3009,269.4823,268.2513,268.2711,473133.0
2024-07-08 10:00:00,270.25,270.45,269.23,269.78,273166.0,268.3009,268.4995,267.2883,267.8343,273166.0
2024-07-08 10:30:00,269.71,269.89,269.08,269.09,219175.0,267.7648,267.9435,267.1393,267.1493,219175.0
2024-07-08 11:00:00,269.09,269.18,267.3,267.66,287158.0,267.1493,267.2386,265.3722,265.7296,287158.0
2024-07-08 11:30:00,267.65,267.75,267.1,267.54,190610.0,265.7197,265.8189,265.1736,265.6105,190610.0
2024-07-08 12:00:00,267.54,267.56,266.81,267.3,175530.0,265.6105,265.6303,264.8857,265.3722,175530.0
2024-07-08 12:30:00,267.31,267.68,267.2,267.2,135977.0,265.3821,265.7494,265.2729,265.2729,135977.0
2024-07-08 13:00:00,267.17,267.2,266.82,266.84,142008.0,265.2431,265.2729,264.8956,264.9155,142008.0
2024-07-08 13:30:00,266.83,267.54,266.83,267.13,184369.0,264.9056,265.6105,264.9056,265.2034,184369.0
2024-07-08 14:00:00,267.15,267.16,266.54,266.78,197732.0,265.2233,265.2332,264.6177,264.8559,197732.0
2024-07-08 14:30:00,266.79,266.81,266.31,266.56,179107.0,264.8659,264.8857,264.3893,264.6375,179107.0
2024-07-08 15:00:00,266.57,267.13,266.55,267.08,229418.0,264.6475,265.2034,264.6276,265.1538,229418.0
2024-07-08 15:30:00,267.05,267.14,265.97,266.29,715650.0,265.124,265.2133,264.0518,264.3695,715650.0
2024-07-09 09:30:00,267.0,267.55,265.66,266.0,431052.0,265.0744,265.6204,263.744,264.0816,431052.0
2024-07-09 10:00:00,266.0,266.0,264.44,265.17,379703.0,264.0816,264.0816,262.5328,263.2575,379703.0
2024-07-09 10:30:00,265.12,265.2,264.26,264.31,431219.0,263.2079,263.2873,262.3541,262.4038,431219.0
2024-07-09 11:00:00,264.31,264.5,263.92,264.37,278313.0,262.4038,262.5924,262.0166,262.4633,278313.0
2024-07-09 11:30:00,264.37,265.22,264.22,265.1,229957.0,262.4633,263.3072,262.3144,263.1881,229957.0
2024-07-09 12:00:00,265.05,265.5,264.92,265.2,196645.0,263.1384,263.5852,263.0094,263.2873,196645.0
2024-07-09 12:30:00,265.18,265.72,264.87,265.61,155435.0,263.2675,263.8036,262.9597,263.6944,155435.0
2024-07-09 13:00:00,265.7,266.08,265.41,265.47,195866.0,263.7837,264.161,263.4958,263.5554,195866.0
2024-07-09 13:30:00,265.45,265.64,265.03,265.52,198123.0,263.5355,263.7242,263.1186,263.605,198123.0
2024-07-09 14:00:00,265.48,265.49,264.86,265.08,204548.0,263.5653,263.5752,262.9498,263.1682,204548.0
2024-07-09 14:30:00,265.13,265.34,264.9,265.18,239558.0,263.2178,263.4263,262.9895,263.2675,239558.0
2024-07-09 15:00:00,265.19,265.56,265.07,265.56,197097.0,263.2774,263.6447,263.1583,263.6447,197097.0
2024-07-09 15:30:00,265.59,265.91,265.24,265.44,379364.0,263.6745,263.9922,263.327,263.5256,379364.0
2024-07-10 09:30:00,259.1,262.63,258.51,261.35,1296775.0,257.2313,260.7359,256.6456,259.4651,1296775.0
2024-07-10 10:00:00,261.33,262.17,260.5,261.37,571242.0,259.4452,260.2792,258.6212,259.485,571242.0
2024-07-10 10:30:00,261.41,261.96,261.12,261.74,389002.0,259.5247,260.0707,259.2368,259.8523,389002.0
2024-07-10 11:00:00,261.77,261.87,261.08,261.71,309417.0,259.8821,259.9813,259.197,259.8225,309417.0
2024-07-10 11:30:00,261.75,261.92,261.15,261.43,235440.0,259.8622,260.031,259.2665,259.5445,235440.0
2024-07-10 12:00:00,261.43,261.63,261.07,261.28,237018.0,259.5445,259.7431,259.1871,259.3956,237018.0
2024-07-10 12:30:00,261.31,261.51,260.97,261.19,259095.0,259.4254,259.6239,259.0878,259.3063,259095.0
2024-07-10 13:00:00,261.22,261.36,261.03,261.09,211939.0,259.336,259.475,259.1474,259.207,211939.0
2024-07-10 13:30:00,261.09,261.4,260.47,261.17,287290.0,259.207,259.5147,258.5914,259.2864,287290.0
2024-07-10 14:00:00,261.19,261.22,260.49,260.83,333675.0,259.3063,259.336,258.6113,258.9488,333675.0
2024-07-10 14:30:00,260.85,260.99,260.44,260.98,278021.0,258.9687,259.1077,258.5617,259.0978,278021.0
2024-07-10 15:00:00,260.95,262.06,260.87,261.93,346492.0,259.068,260.17,258.9886,260.0409,346492.0
2024-07-10 15:30:00,261.92,263.48,261.92,262.99,873517.0,260.031,261.5797,260.031,261.0933,873517.0
2024-07-11 09:30:00,262.13,262.4,260.82,261.93,839838.0,260.2395,260.5075,258.9389,260.0409,839838.0
2024-07-11 10:00:00,261.93,262.42,261.3,261.49,529145.0,260.0409,260.5274,259.4155,259.6041,529145.0
2024-07-11 10:30:00,261.44,261.72,260.76,261.11,444939.0,259.5544,259.8324,258.8794,259.2268,444939.0
2024-07-11 11:00:00,261.15,262.1,260.78,262.05,395077.0,259.2665,260.2097,258.8992,260.1601,395077.0
2024-07-11 11:30:00,262.05,262.12,261.44,261.72,256679.0,260.1601,260.2295,259.5544,259.8324,256679.0
2024-07-11 12:00:00,261.72,262.36,261.47,262.06,275311.0,259.8324,260.4678,259.5842,260.17,275311.0
2024-07-11 12:30:00,262.02,262.13,261.29,261.54,237759.0,260.1303,260.2395,259.4055,259.6537,237759.0
2024-07-11 13:00:00,261.53,261.86,261.34,261.64,240467.0,259.6438,259.9714,259.4552,259.753,240467.0
2024-07-11 13:30:00,261.63,262.72,261.53,262.6,218722.0,259.7431,260.8252,259.6438,260.7061,218722.0
2024-07-11 14:00:00,262.64,263.47,262.6,263.0,227737.0,260.7458,261.5698,260.7061,261.1032,227737.0
2024-07-11 14:30:00,263.03,263.63,262.91,263.36,306316.0,261.133,261.7287,261.0138,261.4606,306316.0
2024-07-11 15:00:00,263.36,263.45,262.18,262.99,318707.0,261.4606,261.55,260.2891,261.0933,318707.0
2024-07-11 15:30:00,262.97,263.43,262.39,262.52,780734.0,261.0734,261.5301,260.4976,260.6267,780734.0
2024-07-12 09:30:00,264.34,266.23,263.8,263.8,555156.0,262.4335,264.3099,261.8974,261.8974,555156.0
2024-07-12 10:00:00,263.92,264.85,263.66,264.47,348789.0,262.0166,262.9399,261.7584,262.5626,348789.0
2024-07-12 10:30:00,264.55,264.72,263.87,264.49,224914.0,262.642,262.8108,261.9669,262.5825,224914.0
2024-07-12 11:00:00,264.45,265.44,264.31,265.38,237795.0,262.5427,263.5256,262.4038,263.466,237795.0
2024-07-12 11:30:00,265.38,265.85,265.25,265.66,201489.0,263.466,263.9326,263.337,263.744,201489.0
2024-07-12 12:00:00,265.61,265.8,265.3,265.36,179861.0,263.6944,263.883,263.3866,263.4462,179861.0
2024-07-12 12:30:00,265.43,266.08,265.15,266.04,137591.0,263.5157,264.161,263.2377,264.1213,137591.0
2024-07-12 13:00:00,266.02,266.78,266.02,266.73,186893.0,264.1014,264.8559,264.1014,264.8063,186893.0
2024-07-12 13:30:00,266.73,267.07,266.61,266.8,204865.0,264.8063,265.1438,264.6872,264.8758,204865.0
2024-07-12 14:00:00,266.81,266.92,266.58,266.68,194318.0,264.8857,264.9949,264.6574,264.7567,194318.0
2024-07-12 14:30:00,266.69,267.13,266.64,267.09,220874.0,264.7666,265.2034,264.7169,265.1637,220874.0
2024-07-12 15:00:00,267.11,267.4,267.05,267.34,346387.0,265.1836,265.4715,265.124,265.4119,346387.0
2024-07-12 15:30:00,267.33,267.34,265.43,265.76,640484.0,265.402,265.4119,263.5157,263.8433,640484.0
2024-07-15 09:30:00,265.67,267.72,265.25,266.42,476843.0,263.7539,265.7892,263.337,264.4985,476843.0
2024-07-15 10:00:00,266.42,266.78,265.8,266.73,240682.0,264.4985,264.8559,263.883,264.8063,240682.0
2024-07-15 10:30:00,266.69,267.37,266.57,267.11,194754.0,264.7666,265.4417,264.6475,265.1836,194754.0
2024-07-15 11:00:00,267.15,267.22,266.16,266.18,152456.0,265.2233,265.2928,264.2404,264.2603,152456.0
2024-07-15 11:30:00,266.24,267.29,265.93,267.23,206030.0,264.3198,265.3623,264.0121,265.3027,206030.0
2024-07-15 12:00:00,267.2,267.23,266.57,266.8,192907.0,265.2729,265.3027,264.6475,264.8758,192907.0
2024-07-15 12:30:00,266.74,267.25,266.54,267.11,125318.0,264.8162,265.3225,264.6177,265.1836,125318.0
2024-07-15 13:00:00,267.15,267.79,266.74,267.59,197964.0,265.2233,265.8587,264.8162,265.6601,197964.0
2024-07-15 13:30:00,267.59,267.83,267.2,267.69,214710.0,265.6601,265.8984,265.2729,265.7594,214710.0
2024-07-15 14:00:00,267.71,268.1,267.42,268.07,217637.0,265.7792,266.1664,265.4913,266.1366,217637.0
2024-07-15 14:30:00,268.05,269.24,268.01,269.12,270820.0,266.1168,267.2982,266.0771,267.1791,270820.0
2024-07-15 15:00:00,269.12,269.12,268.27,268.73,301211.0,267.1791,267.1791,266.3352,266.7919,301211.0
2024-07-15 15:30:00,268.74,268.74,267.65,268.42,571897.0,266.8018,266.8018,265.7197,266.4841,571897.0
2024-07-16 09:30:00,268.52,269.43,267.64,269.05,394975.0,266.5834,267.4868,265.7097,267.1096,394975.0
2024-07-16 10:00:00,269.05,270.16,269.0,269.66,350138.0,267.1096,268.2116,267.0599,267.7152,350138.0
2024-07-16 10:30:00,269.71,270.21,269.42,269.82,238465.0,267.7648,268.2612,267.4769,267.874,238465.0
2024-07-16 11:00:00,269.82,269.86,268.81,268.84,263765.0,267.874,267.9137,266.8713,266.9011,263765.0
2024-07-16 11:30:00,268.85,268.87,267.96,268.56,236580.0,266.911,266.9309,266.0274,266.6231,236580.0
2024-07-16 12:00:00,268.58,268.66,268.13,268.26,196281.0,266.643,266.7224,266.1962,266.3253,196281.0
2024-07-16 12:30:00,268.25,268.36,267.37,268.31,227399.0,266.3153,266.4245,265.4417,266.3749,227399.0
2024-07-16 13:00:00,268.33,268.48,267.51,267.52,195928.0,266.3948,266.5437,265.5807,265.5906,195928.0
2024-07-16 13:30:00,267.51,268.33,267.45,268.24,264516.0,265.5807,266.3948,265.5211,266.3054,264516.0
2024-07-16 14:00:00,268.22,268.62,268.06,268.11,275785.0,266.2856,266.6827,266.1267,266.1763,275785.0
2024-07-16 14:30:00,268.14,268.61,267.88,268.48,191691.0,266.2061,266.6727,265.948,266.5437,191691.0
2024-07-16 15:00:00,268.45,269.21,268.34,269.18,264260.0,266.5139,267.2684,266.4047,267.2386,264260.0
2024-07-16 15:30:00,269.15,269.75,268.95,269.28,723458.0,267.2088,267.8045,267.0103,267.3379,723458.0
2024-07-17 09:30:00,268.8,270.07,268.35,268.37,385724.0,266.8614,268.1222,266.4146,266.4345,385724.0
2024-07-17 10:00:00,268.37,270.04,268.24,269.9,386210.0,266.4345,268.0924,266.3054,267.9534,386210.0
2024-07-17 10:30:00,269.95,271.17,269.81,270.9,332787.0,268.0031,269.2143,267.8641,268.9462,332787.0
2024-07-17 11:00:00,270.91,271.38,270.59,271.23,209675.0,268.9562,269.4228,268.6385,269.2738,209675.0
2024-07-17 11:30:00,271.2,272.04,270.96,271.96,213880.0,269.2441,270.078,269.0058,269.9986,213880.0
2024-07-17 12:00:00,271.97,272.48,271.53,272.11,225036.0,270.0085,270.5148,269.5717,270.1475,225036.0
2024-07-17 12:30:00,272.14,272.18,271.65,271.79,151566.0,270.1773,270.217,269.6908,269.8298,151566.0
2024-07-17 13:00:00,271.78,271.83,270.54,270.91,119319.0,269.8199,269.8695,268.5888,268.9562,119319.0
2024-07-17 13:30:00,270.9,271.73,270.82,271.48,161822.0,268.9462,269.7702,268.8668,269.522,161822.0
2024-07-17 14:00:00,271.45,271.78,271.02,271.76,147517.0,269.4923,269.8199,269.0654,269.8,147517.0
2024-07-17 14:30:00,271.74,272.4,271.64,272.15,184488.0,269.7802,270.4354,269.6809,270.1872,184488.0
2024-07-17 15:00:00,272.14,272.21,271.73,272.07,222462.0,270.1773,270.2468,269.7702,270.1078,222462.0
2024-07-17 15:30:00,272.07,272.91,271.89,272.75,430097.0,270.1078,270.9417,269.9291,270.7829,430097.0
2024-07-18 09:30:00,272.29,273.3,271.03,273.18,296442.0,270.3262,271.3289,269.0753,271.2098,296442.0
2024-07-18 10:00:00,273.15,273.62,272.83,273.32,115415.0,271.18,271.6466,270.8623,271.3488,115415.0
2024-07-18 10:30:00,273.37,273.41,272.19,272.34,203218.0,271.3984,271.4381,270.2269,270.3758,203218.0
2024-07-18 11:00:00,272.25,272.56,271.61,271.69,196375.0,270.2865,270.5943,269.6511,269.7305,196375.0
2024-07-18 11:30:00,271.69,271.86,270.33,270.43,113213.0,269.7305,269.8993,268.3803,268.4796,113213.0
2024-07-18 12:00:00,270.44,270.62,269.62,269.72,137226.0,268.4895,268.6682,267.6755,267.7747,137226.0
2024-07-18 12:30:00,269.71,270.26,269.63,269.89,80331.0,267.7648,268.3108,267.6854,267.9435,80331.0
2024-07-18 13:00:00,269.86,270.13,269.69,270.1,129744.0,267.9137,268.1818,267.7449,268.152,129744.0
2024-07-18 13:30:00,270.1,270.4,269.88,270.18,98208.0,268.152,268.4498,267.9336,268.2314,98208.0
2024-07-18 14:00:00,270.16,270.16,269.16,269.17,95829.0,268.2116,268.2116,267.2188,267.2287,95829.0
2024-07-18 14:30:00,269.18,269.56,268.94,269.06,131753.0,267.2386,267.6159,267.0004,267.1195,131753.0
2024-07-18 15:00:00,269.05,269.31,268.55,269.31,176621.0,267.1096,267.3677,266.6132,267.3677,176621.0
2024-07-18 15:30:00,269.31,269.6,268.69,269.09,556981.0,267.3677,267.6556,266.7522,267.1493,556981.0
2024-07-19 09:30:00,270.32,270.95,267.38,267.44,596875.0,268.3704,268.9959,265.4516,265.5112,596875.0
2024-07-19 10:00:00,267.44,267.69,266.19,266.84,178927.0,265.5112,265.7594,264.2702,264.9155,178927.0
2024-07-19 10:30:00,266.75,267.01,266.32,266.37,149792.0,264.8262,265.0843,264.3993,264.4489,149792.0
2024-07-19 11:00:00,266.41,266.92,264.54,264.6,341329.0,264.4886,264.9949,262.6321,262.6917,341329.0
2024-07-19 11:30:00,264.64,265.67,264.31,265.66,310765.0,262.7314,263.7539,262.4038,263.744,310765.0
2024-07-19 12:00:00,265.7,266.95,265.68,266.43,167665.0,263.7837,265.0247,263.7639,264.5085,167665.0
2024-07-19 12:30:00,266.43,266.51,265.66,265.77,260727.0,264.5085,264.5879,263.744,263.8532,260727.0
2024-07-19 13:00:00,265.74,265.95,265.32,265.49,190055.0,263.8234,264.0319,263.4065,263.5752,190055.0
2024-07-19 13:30:00,265.49,266.11,265.42,265.96,125400.0,263.5752,264.1908,263.5057,264.0419,125400.0
2024-07-19 14:00:00,265.95,266.15,265.84,266.03,136880.0,264.0319,264.2305,263.9227,264.1113,136880.0
2024-07-19 14:30:00,266.03,266.16,265.69,265.95,116313.0,264.1113,264.2404,263.7738,264.0319,116313.0
2024-07-19 15:00:00,265.95,266.36,265.95,266.13,189466.0,264.0319,264.439,264.0319,264.2106,189466.0
2024-07-19 15:30:00,266.12,266.18,264.63,265.55,718151.0,264.2007,264.2603,262.7214,263.6348,718151.0
2024-07-22 09:30:00,267.23,268.4,265.81,266.29,401412.0,265.3027,266.4643,263.8929,264.3695,401412.0
2024-07-22 10:00:00,266.59,266.64,265.22,265.66,249126.0,264.6673,264.7169,263.3072,263.744,249126.0
2024-07-22 10:30:00,265.68,267.26,265.66,267.03,197252.0,263.7639,265.3325,263.744,265.1041,197252.0
2024-07-22 11:00:00,267.03,267.14,265.69,265.8,161332.0,265.1041,265.2133,263.7738,263.883,161332.0
2024-07-22 11:30:00,265.75,265.97,265.02,265.16,131288.0,263.8334,264.0518,263.1086,263.2476,131288.0
2024-07-22 12:00:00,265.13,265.54,265.07,265.08,87549.0,263.2178,263.6249,263.1583,263.1682,87549.0
2024-07-22 12:30:00,265.07,266.02,265.03,266.01,96938.0,263.1583,264.1014,263.1186,264.0915,96938.0
2024-07-22 13:00:00,266.05,266.43,265.98,266.15,99054.0,264.1312,264.5085,264.0617,264.2305,99054.0
2024-07-22 13:30:00,266.16,266.96,266.08,266.85,116458.0,264.2404,265.0346,264.161,264.9254,116458.0
2024-07-22 14:00:00,266.84,267.12,266.66,266.92,176979.0,264.9155,265.1935,264.7368,264.9949,176979.0
2024-07-22 14:30:00,266.9,267.44,266.84,266.93,161447.0,264.9751,265.5112,264.9155,265.0049,161447.0
2024-07-22 15:00:00,266.89,267.07,266.66,266.85,115648.0,264.9651,265.1438,264.7368,264.9254,115648.0
2024-07-22 15:30:00,266.86,267.76,266.84,267.65,530221.0,264.9354,265.8289,264.9155,265.7197,530221.0
2024-07-23 09:30:00,267.53,267.7,265.32,265.71,311451.0,265.6005,265.7693,263.4065,263.7937,311451.0
2024-07-23 10:00:00,265.66,266.0,265.15,265.91,270471.0,263.744,264.0816,263.2377,263.9922,270471.0
2024-07-23 10:30:00,265.87,266.06,264.72,264.95,285312.0,263.9525,264.1411,262.8108,263.0391,285312.0
2024-07-23 11:00:00,264.97,265.39,264.84,265.1,217567.0,263.059,263.476,262.9299,263.1881,217567.0
2024-07-23 11:30:00,265.04,265.29,264.81,265.01,216950.0,263.1285,263.3767,262.9001,263.0987,216950.0
2024-07-23 12:00:00,265.02,265.43,264.5,264.96,188453.0,263.1086,263.5157,262.5924,263.0491,188453.0
2024-07-23 12:30:00,264.93,264.94,264.22,264.4,254204.0,263.0193,263.0292,262.3144,262.4931,254204.0
2024-07-23 13:00:00,264.4,264.75,264.12,264.12,247749.0,262.4931,262.8406,262.2151,262.2151,247749.0
2024-07-23 13:30:00,264.15,265.25,263.86,265.19,237600.0,262.2449,263.337,261.957,263.2774,237600.0
2024-07-23 14:00:00,265.14,265.52,264.9,265.25,221506.0,263.2278,263.605,262.9895,263.337,221506.0
2024-07-23 14:30:00,265.26,265.32,265.08,265.12,171120.0,263.3469,263.4065,263.1682,263.2079,171120.0
2024-07-23 15:00:00,265.11,265.19,264.86,265.08,218085.0,263.198,263.2774,262.9498,263.1682,218085.0
2024-07-23 15:30:00,265.07,265.39,264.44,264.72,672150.0,263.1583,263.476,262.5328,262.8108,672150.0
2024-07-24 09:30:00,256.07,257.2,253.58,254.16,1927124.0,254.2232,255.345,251.7511,252.327,1927124.0
2024-07-24 10:00:00,254.21,257.0,253.8,255.76,703569.0,252.3766,255.1465,251.9696,253.9154,703569.0
2024-07-24 10:30:00,255.75,255.78,254.04,254.2,724425.0,253.9055,253.9353,252.2078,252.3667,724425.0
2024-07-24 11:00:00,254.21,254.42,253.13,254.38,556332.0,252.3766,252.5851,251.3044,252.5454,556332.0
2024-07-24 11:30:00,254.36,254.66,253.34,253.5,364389.0,252.5255,252.8233,251.5129,251.6717,364389.0
2024-07-24 12:00:00,253.51,254.19,253.5,253.9,413006.0,251.6816,252.3567,251.6717,252.0688,413006.0
2024-07-24 12:30:00,253.88,254.82,253.82,254.73,336401.0,252.049,252.9822,251.9894,252.8928,336401.0
2024-07-24 13:00:00,254.73,256.25,254.73,256.15,308957.0,252.8928,254.4019,252.8928,254.3026,308957.0
2024-07-24 13:30:00,256.13,256.55,254.8,254.89,404988.0,254.2827,254.6997,252.9623,253.0517,404988.0
2024-07-24 14:00:00,254.91,256.6,254.86,256.58,298997.0,253.0715,254.7494,253.0219,254.7295,298997.0
2024-07-24 14:30:00,256.58,256.77,255.88,255.89,305851.0,254.7295,254.9181,254.0345,254.0445,305851.0
2024-07-24 15:00:00,255.89,256.38,254.98,255.11,367070.0,254.0445,254.5309,253.141,253.2701,367070.0
2024-07-24 15:30:00,255.13,255.24,254.05,254.17,1250495.0,253.29,253.3992,252.2177,252.3369,1250495.0
2024-07-25 09:30:00,255.39,255.73,252.7,253.87,719276.0,253.5481,253.8856,250.8775,252.039,719276.0
2024-07-25 10:00:00,253.87,255.03,253.54,254.49,399329.0,252.039,253.1907,251.7114,252.6546,399329.0
2024-07-25 10:30:00,254.47,255.15,253.94,254.92,461667.0,252.6347,253.3098,252.1085,253.0815,461667.0
2024-07-25 11:00:00,254.88,255.49,254.28,255.24,382710.0,253.0418,253.6474,252.4461,253.3992,382710.0
2024-07-25 11:30:00,255.25,256.8,255.11,255.86,591625.0,253.4091,254.9479,253.2701,254.0147,591625.0
2024-07-25 12:00:00,255.87,257.78,255.81,257.37,311031.0,254.0246,255.9208,253.9651,255.5138,311031.0
2024-07-25 12:30:00,257.33,257.85,257.16,257.55,273117.0,255.4741,255.9903,255.3053,255.6925,273117.0
2024-07-25 13:00:00,257.56,258.22,256.71,256.82,277023.0,255.7024,256.3577,254.8586,254.9678,277023.0
2024-07-25 13:30:00,256.81,257.39,256.38,256.45,215958.0,254.9578,255.5337,254.5309,254.6004,215958.0
2024-07-25 14:00:00,256.45,256.52,255.85,256.01,258749.0,254.6004,254.6699,254.0048,254.1636,258749.0
2024-07-25 14:30:00,256.01,256.29,254.96,255.24,289422.0,254.1636,254.4416,253.1212,253.3992,289422.0
2024-07-25 15:00:00,255.23,256.33,255.22,256.07,446190.0,253.3892,254.4813,253.3793,254.2232,446190.0
2024-07-25 15:30:00,256.12,256.12,253.8,253.85,797931.0,254.2728,254.2728,251.9696,252.0192,797931.0
2024-07-26 09:30:00,255.59,259.2,255.59,257.59,615677.0,253.7466,257.3306,253.7466,255.7322,615677.0
2024-07-26 10:00:00,257.5,260.68,257.41,260.35,509383.0,255.6429,258.7999,255.5535,258.4723,509383.0
2024-07-26 10:30:00,260.33,260.52,258.91,259.19,338701.0,258.4525,258.6411,257.0427,257.3207,338701.0
2024-07-26 11:00:00,259.19,259.5,258.46,258.86,235479.0,257.3207,257.6284,256.5959,256.9931,235479.0
2024-07-26 11:30:00,258.88,259.66,258.57,259.62,236064.0,257.0129,257.7873,256.7051,257.7476,236064.0
2024-07-26 12:00:00,259.63,260.23,259.57,260.02,183551.0,257.7575,258.3532,257.6979,258.1447,183551.0
2024-07-26 12:30:00,260.02,260.66,259.36,260.51,173027.0,258.1447,258.7801,257.4895,258.6312,173027.0
2024-07-26 13:00:00,260.49,261.2,260.44,261.1,214203.0,258.6113,259.3162,258.5617,259.2169,214203.0
2024-07-26 13:30:00,261.08,261.13,259.76,260.34,189258.0,259.197,259.2467,257.8866,258.4624,189258.0
2024-07-26 14:00:00,260.36,260.58,259.91,259.94,169943.0,258.4822,258.7007,258.0355,258.0653,169943.0
2024-07-26 14:30:00,259.96,260.44,259.51,259.54,204601.0,258.0851,258.5617,257.6384,257.6682,204601.0
2024-07-26 15:00:00,259.51,259.98,259.19,259.78,255351.0,257.6384,258.105,257.3207,257.9064,255351.0
2024-07-26 15:30:00,259.79,259.89,258.66,259.51,692304.0,257.9164,258.0156,256.7945,257.6384,692304.0
2024-07-29 09:30:00,260.32,261.0,258.58,259.59,530901.0,258.4425,259.1176,256.7151,257.7178,530901.0
2024-07-29 10:00:00,259.59,260.47,259.22,259.8,352649.0,257.7178,258.5914,257.3505,257.9263,352649.0
2024-07-29 10:30:00,259.78,261.14,259.45,260.79,216995.0,257.9064,259.2566,257.5788,258.9091,216995.0
2024-07-29 11:00:00,260.82,261.53,260.4,261.45,223077.0,258.9389,259.6438,258.522,259.5644,223077.0
2024-07-29 11:30:00,261.45,262.02,260.51,261.86,198486.0,259.5644,260.1303,258.6312,259.9714,198486.0
2024-07-29 12:00:00,261.86,261.98,261.48,261.8,164373.0,259.9714,260.0906,259.5942,259.9119,164373.0
2024-07-29 12:30:00,261.85,262.23,261.71,261.79,134288.0,259.9615,260.3388,259.8225,259.9019,134288.0
2024-07-29 13:00:00,261.83,262.47,261.67,261.82,151264.0,259.9416,260.577,259.7828,259.9317,151264.0
2024-07-29 13:30:00,261.81,262.07,261.55,262.06,170854.0,259.9218,260.1799,259.6637,260.17,170854.0
2024-07-29 14:00:00,262.04,262.2,261.77,262.08,193088.0,260.1501,260.309,259.8821,260.1898,193088.0
2024-07-29 14:30:00,262.06,262.42,261.78,262.4,148793.0,260.17,260.5274,259.892,260.5075,148793.0
2024-07-29 15:00:00,262.38,262.56,262.04,262.51,207881.0,260.4877,260.6664,260.1501,260.6167,207881.0
2024-07-29 15:30:00,262.51,262.71,261.6,261.77,676118.0,260.6167,260.8153,259.7133,259.8821,676118.0
2024-07-30 09:30:00,263.24,263.83,261.64,262.33,408283.0,261.3415,261.9272,259.753,260.438,408283.0
2024-07-30 10:00:00,262.29,262.9,261.79,262.8,271049.0,260.3983,261.0039,259.9019,260.9046,271049.0
2024-07-30 10:30:00,262.8,264.3,262.65,263.6,230651.0,260.9046,262.3938,260.7557,261.6989,230651.0
2024-07-30 11:00:00,263.6,263.6,262.6,263.37,193506.0,261.6989,261.6989,260.7061,261.4705,193506.0
2024-07-30 11:30:00,263.42,263.46,262.15,262.73,174845.0,261.5202,261.5599,260.2593,260.8351,174845.0
2024-07-30 12:00:00,262.74,262.93,262.2,262.78,140483.0,260.8451,261.0337,260.309,260.8848,140483.0
2024-07-30 12:30:00,262.81,262.85,261.15,261.39,220235.0,260.9146,260.9543,259.2665,259.5048,220235.0
2024-07-30 13:00:00,261.42,262.54,261.01,262.18,208701.0,259.5346,260.6465,259.1276,260.2891,208701.0
2024-07-30 13:30:00,262.19,262.81,262.11,262.34,216053.0,260.299,260.9146,260.2196,260.448,216053.0
2024-07-30 14:00:00,262.34,263.67,262.13,263.07,274425.0,260.448,261.7684,260.2395,261.1727,274425.0
2024-07-30 14:30:00,263.11,263.53,262.76,263.31,447707.0,261.2124,261.6294,260.8649,261.411,447707.0
2024-07-30 15:00:00,263.28,263.43,262.68,263.2,259551.0,261.3812,261.5301,260.7855,261.3018,259551.0
2024-07-30 15:30:00,263.19,263.98,262.84,263.1,528804.0,261.2918,262.0761,260.9444,261.2025,528804.0
2024-07-31 09:30:00,264.54,266.32,264.25,264.76,565773.0,262.6321,264.3993,262.3442,262.8505,565773.0
2024-07-31 10:00:00,264.72,265.73,264.58,265.61,340253.0,262.8108,263.8135,262.6718,263.6944,340253.0
2024-07-31 10:30:00,265.67,266.04,264.96,265.28,304654.0,263.7539,264.1213,263.0491,263.3668,304654.0
2024-07-31 11:00:00,265.28,265.88,265.12,265.45,312505.0,263.3668,263.9624,263.2079,263.5355,312505.0
2024-07-31 11:30:00,265.54,265.86,264.79,265.01,223044.0,263.6249,263.9426,262.8803,263.0987,223044.0
2024-07-31 12:00:00,265.01,265.29,264.72,264.85,239175.0,263.0987,263.3767,262.8108,262.9399,239175.0
2024-07-31 12:30:00,264.83,265.7,264.76,265.15,194880.0,262.92,263.7837,262.8505,263.2377,194880.0
2024-07-31 13:00:00,265.11,265.95,265.02,265.22,176136.0,263.198,264.0319,263.1086,263.3072,176136.0
2024-07-31 13:30:00,265.21,265.49,264.67,265.21,154336.0,263.2973,263.5752,262.7612,263.2973,154336.0
2024-07-31 14:00:00,265.18,265.68,264.83,265.5,220444.0,263.2675,263.7639,262.92,263.5852,220444.0
2024-07-31 14:30:00,265.48,266.08,265.36,265.76,255968.0,263.5653,264.161,263.4462,263.8433,255968.0
2024-07-31 15:00:00,265.79,265.89,264.99,265.06,326325.0,263.8731,263.9724,263.0788,263.1483,326325.0
2024-07-31 15:30:00,265.04,266.36,264.79,265.62,770050.0,263.1285,264.439,262.8803,263.7043,770050.0
2024-08-01 09:30:00,266.33,267.0,264.6,265.19,400806.0,264.4092,265.0744,262.6917,263.2774,400806.0
2024-08-01 10:00:00,265.26,265.55,264.72,265.35,146296.0,263.3469,263.6348,262.8108,263.4363,146296.0
2024-08-01 10:30:00,265.35,265.49,264.73,265.13,205772.0,263.4363,263.5752,262.8207,263.2178,205772.0
2024-08-01 11:00:00,265.17,265.52,264.68,265.02,283104.0,263.2575,263.605,262.7711,263.1086,283104.0
2024-08-01 11:30:00,265.02,266.04,264.95,265.91,338611.0,263.1086,264.1213,263.0391,263.9922,338611.0
2024-08-01 12:00:00,265.94,266.54,265.56,265.77,192651.0,264.022,264.6177,263.6447,263.8532,192651.0
2024-08-01 12:30:00,265.73,265.73,264.82,265.19,275803.0,263.8135,263.8135,262.9101,263.2774,275803.0
2024-08-01 13:00:00,265.21,265.24,264.71,265.1,230448.0,263.2973,263.327,262.8009,263.1881,230448.0
2024-08-01 13:30:00,265.1,265.23,264.44,265.22,203414.0,263.1881,263.3171,262.5328,263.3072,203414.0
2024-08-01 14:00:00,265.21,265.29,264.44,264.51,218736.0,263.2973,263.3767,262.5328,262.6023,218736.0
2024-08-01 14:30:00,264.48,264.75,264.26,264.47,270717.0,262.5725,262.8406,262.3541,262.5626,270717.0
2024-08-01 15:00:00,264.47,264.68,264.18,264.35,220071.0,262.5626,262.7711,262.2747,262.4435,220071.0
2024-08-01 15:30:00,264.35,265.94,264.34,265.78,790026.0,262.4435,264.022,262.4335,263.8631,790026.0
2024-08-02 09:30:00,263.83,267.24,263.26,266.73,706480.0,261.9272,265.3126,261.3613,264.8063,706480.0
2024-08-02 10:00:00,266.66,267.96,264.8,264.83,366553.0,264.7368,266.0274,262.8902,262.92,366553.0
2024-08-02 10:30:00,264.8,265.45,263.96,264.26,419480.0,262.8902,263.5355,262.0563,262.3541,419480.0
2024-08-02 11:00:00,264.33,264.47,262.88,263.55,268784.0,262.4236,262.5626,260.9841,261.6492,268784.0
2024-08-02 11:30:00,263.58,264.85,263.51,264.63,253155.0,261.679,262.9399,261.6095,262.7214,253155.0
2024-08-02 12:00:00,264.6,266.05,264.46,265.93,223653.0,262.6917,264.1312,262.5527,264.0121,223653.0
2024-08-02 12:30:00,265.92,266.0,264.96,265.53,165777.0,264.0021,264.0816,263.0491,263.615,165777.0
2024-08-02 13:00:00,265.55,265.82,265.03,265.13,104791.0,263.6348,263.9029,263.1186,263.2178,104791.0
2024-08-02 13:30:00,265.12,265.18,264.62,264.69,114493.0,263.2079,263.2675,262.7115,262.781,114493.0
2024-08-02 14:00:00,264.63,265.7,264.18,265.65,123736.0,262.7214,263.7837,262.2747,263.7341,123736.0
2024-08-02 14:30:00,265.64,266.12,265.45,266.07,141596.0,263.7242,264.2007,263.5355,264.1511,141596.0
2024-08-02 15:00:00,266.04,266.5,265.0,266.42,237193.0,264.1213,264.578,263.0888,264.4985,237193.0
2024-08-02 15:30:00,266.42,266.59,265.13,266.48,730820.0,264.4985,264.6673,263.2178,264.5581,730820.0
2024-08-05 09:30:00,261.45,262.92,259.5,261.08,896798.0,259.5644,261.0238,257.6284,259.197,896798.0
2024-08-05 10:00:00,261.1,262.82,259.5,259.53,484987.0,259.2169,260.9245,257.6284,257.6582,484987.0
2024-08-05 10:30:00,259.54,260.32,259.18,259.5,363231.0,257.6682,258.4425,257.3107,257.6284,363231.0
2024-08-05 11:00:00,259.46,261.06,259.13,260.6,304098.0,257.5887,259.1772,257.2611,258.7205,304098.0
2024-08-05 11:30:00,260.56,261.53,260.31,260.45,169492.0,258.6808,259.6438,258.4326,258.5716,169492.0
2024-08-05 12:00:00,260.44,260.45,258.54,259.15,290812.0,258.5617,258.5716,256.6754,257.281,290812.0
2024-08-05 12:30:00,259.12,259.34,257.5,257.61,194168.0,257.2512,257.4696,255.6429,255.7521,194168.0
2024-08-05 13:00:00,257.57,258.42,257.23,257.67,250219.0,255.7124,256.5562,255.3748,255.8116,250219.0
2024-08-05 13:30:00,257.67,257.71,256.79,257.39,335391.0,255.8116,255.8514,254.938,255.5337,335391.0
2024-08-05 14:00:00,257.38,257.9,257.01,257.53,327467.0,255.5237,256.04,255.1564,255.6726,327467.0
2024-08-05 14:30:00,257.53,257.59,255.48,255.67,442499.0,255.6726,255.7322,253.6374,253.8261,442499.0
2024-08-05 15:00:00,255.71,256.13,255.08,255.4,362904.0,253.8658,254.2827,253.2403,253.558,362904.0
2024-08-05 15:30:00,255.47,256.47,254.51,256.38,935828.0,253.6275,254.6203,252.6744,254.5309,935828.0
2024-08-06 09:30:00,256.5,258.32,255.77,258.11,1184487.0,254.6501,256.457,253.9253,256.2485,1184487.0
2024-08-06 10:00:00,258.11,260.27,258.03,259.69,855441.0,256.2485,258.3929,256.169,257.8171,855441.0
2024-08-06 10:30:00,259.75,260.03,259.06,259.64,505936.0,257.8766,258.1546,257.1916,257.7674,505936.0
2024-08-06 11:00:00,259.65,260.24,259.12,259.15,472296.0,257.7774,258.3631,257.2512,257.281,472296.0
2024-08-06 11:30:00,259.14,260.03,258.89,259.58,298133.0,257.271,258.1546,257.0228,257.7079,298133.0
2024-08-06 12:00:00,259.63,260.16,259.38,259.87,346118.0,257.7575,258.2837,257.5093,257.9958,346118.0
2024-08-06 12:30:00,259.89,260.09,259.4,259.74,205017.0,258.0156,258.2142,257.5292,257.8667,205017.0
2024-08-06 13:00:00,259.71,260.25,259.5,259.67,250418.0,257.8369,258.373,257.6284,257.7972,250418.0
2024-08-06 13:30:00,259.66,259.83,259.05,259.52,309916.0,257.7873,257.9561,257.1817,257.6483,309916.0
2024-08-06 14:00:00,259.52,259.59,257.95,259.13,430802.0,257.6483,257.7178,256.0896,257.2611,430802.0
2024-08-06 14:30:00,259.13,260.49,258.81,259.73,416717.0,257.2611,258.6113,256.9434,257.8568,416717.0
2024-08-06 15:00:00,259.72,260.14,258.98,259.59,297259.0,257.8469,258.2638,257.1122,257.7178,297259.0
2024-08-06 15:30:00,259.62,260.06,257.31,258.21,866357.0,257.7476,258.1844,255.4542,256.3477,866357.0
2024-08-07 09:30:00,259.66,260.95,258.55,260.85,386960.0,257.7873,259.068,256.6853,258.9687,386960.0
2024-08-07 10:00:00,260.88,261.7,260.71,260.95,265148.0,258.9985,259.8126,258.8297,259.068,265148.0
2024-08-07 10:30:00,260.93,262.03,260.77,261.86,197648.0,259.0481,260.1402,258.8893,259.9714,197648.0
2024-08-07 11:00:00,261.9,261.93,260.66,260.89,135172.0,260.0111,260.0409,258.7801,259.0084,135172.0
2024-08-07 11:30:00,260.89,260.96,259.54,259.71,177059.0,259.0084,259.0779,257.6682,257.8369,177059.0
2024-08-07 12:00:00,259.71,260.08,259.21,259.91,195409.0,257.8369,258.2043,257.3405,258.0355,195409.0
2024-08-07 12:30:00,259.89,260.12,258.89,259.06,141858.0,258.0156,258.244,257.0228,257.1916,141858.0
2024-08-07 13:00:00,259.06,259.52,258.76,259.03,178637.0,257.1916,257.6483,256.8938,257.1618,178637.0
2024-08-07 13:30:00,259.07,259.67,258.03,258.23,181631.0,257.2015,257.7972,256.169,256.3676,181631.0
2024-08-07 14:00:00,258.23,258.24,257.1,257.7,193622.0,256.3676,256.3775,255.2458,255.8414,193622.0
2024-08-07 14:30:00,257.6,257.7,256.73,256.97,197802.0,255.7421,255.8414,254.8784,255.1167,197802.0
2024-08-07 15:00:00,257.0,257.8,257.0,257.5,178973.0,255.1465,255.9407,255.1465,255.6429,178973.0
2024-08-07 15:30:00,257.48,257.99,256.31,256.61,752185.0,255.623,256.1293,254.4614,254.7593,752185.0
2024-08-08 09:30:00,258.13,260.07,257.92,259.91,333159.0,256.2683,258.1943,256.0598,258.0355,333159.0
2024-08-08 10:00:00,259.84,260.45,259.75,260.43,311358.0,257.966,258.5716,257.8766,258.5517,311358.0
2024-08-08 10:30:00,260.43,260.43,258.15,258.99,301276.0,258.5517,258.5517,256.2882,257.1221,301276.0
2024-08-08 11:00:00,258.99,259.13,258.01,258.94,304078.0,257.1221,257.2611,256.1492,257.0725,304078.0
2024-08-08 11:30:00,258.93,258.93,258.04,258.75,162327.0,257.0626,257.0626,256.179,256.8839,162327.0
2024-08-08 12:00:00,258.74,259.34,258.7,258.98,151695.0,256.8739,257.4696,256.8342,257.1122,151695.0
2024-08-08 12:30:00,258.97,259.04,257.96,258.32,141266.0,257.1023,257.1718,256.0995,256.457,141266.0
2024-08-08 13:00:00,258.32,259.24,257.95,259.17,177068.0,256.457,257.3703,256.0896,257.3008,177068.0
2024-08-08 13:30:00,259.2,259.66,259.15,259.56,148498.0,257.3306,257.7873,257.281,257.688,148498.0
2024-08-08 14:00:00,259.54,259.96,259.37,259.86,183197.0,257.6682,258.0851,257.4994,257.9858,183197.0
2024-08-08 14:30:00,259.87,260.0,258.76,259.4,229902.0,257.9958,258.1248,256.8938,257.5292,229902.0
2024-08-08 15:00:00,259.39,259.6,258.58,258.78,277067.0,257.5192,257.7277,256.7151,256.9136,277067.0
2024-08-08 15:30:00,258.81,260.0,258.38,259.88,747764.0,256.9434,258.1248,256.5165,258.0057,747764.0
2024-08-09 09:30:00,259.17,260.27,259.01,260.06,481652.0,257.8159,258.9102,257.6567,258.7012,481652.0
2024-08-09 10:00:00,260.04,260.87,259.95,260.53,378379.0,258.6814,259.507,258.5918,259.1688,378379.0
2024-08-09 10:30:00,260.53,261.41,260.31,261.23,249544.0,259.1688,260.0442,258.9499,259.8651,249544.0
2024-08-09 11:00:00,261.29,261.42,260.29,260.3,208285.0,259.9248,260.0541,258.93,258.94,208285.0
2024-08-09 11:30:00,260.38,260.67,260.17,260.29,166884.0,259.0196,259.3081,258.8107,258.93,166884.0
2024-08-09 12:00:00,260.28,260.64,260.14,260.53,150780.0,258.9201,259.2782,258.7808,259.1688,150780.0
2024-08-09 12:30:00,260.51,260.7,260.39,260.64,164734.0,259.1489,259.3379,259.0295,259.2782,164734.0
2024-08-09 13:00:00,260.61,261.52,260.54,261.52,138147.0,259.2484,260.1536,259.1787,260.1536,138147.0
2024-08-09 13:30:00,261.52,261.52,260.68,260.77,140210.0,260.1536,260.1536,259.318,259.4075,140210.0
2024-08-09 14:00:00,260.78,260.9,260.35,260.59,162325.0,259.4175,259.5369,258.9897,259.2285,162325.0
2024-08-09 14:30:00,260.57,260.66,259.98,260.35,188913.0,259.2086,259.2981,258.6217,258.9897,188913.0
2024-08-09 15:00:00,260.32,260.6,260.13,260.29,258477.0,258.9599,259.2384,258.7709,258.93,258477.0
2024-08-09 15:30:00,260.28,260.56,259.8,259.91,690793.0,258.9201,259.1986,258.4426,258.552,690793.0
2024-08-12 09:30:00,260.5,260.94,259.38,260.28,596549.0,259.1389,259.5767,258.0248,258.9201,596549.0
2024-08-12 10:00:00,260.28,261.09,260.14,260.62,470958.0,258.9201,259.7259,258.7808,259.2583,470958.0
2024-08-12 10:30:00,260.63,261.34,260.39,261.34,429504.0,259.2683,259.9746,259.0295,259.9746,429504.0
2024-08-12 11:00:00,261.34,261.6,259.68,260.12,361000.0,259.9746,260.2332,258.3232,258.7609,361000.0
2024-08-12 11:30:00,260.11,260.89,259.81,260.86,266932.0,258.751,259.5269,258.4526,259.4971,266932.0
2024-08-12 12:00:00,260.87,261.19,260.38,260.66,255703.0,259.507,259.8253,259.0196,259.2981,255703.0
2024-08-12 12:30:00,260.66,261.02,260.32,260.41,249045.0,259.2981,259.6562,258.9599,259.0494,249045.0
2024-08-12 13:00:00,260.4,261.3,260.11,260.73,230131.0,259.0395,259.9348,258.751,259.3677,230131.0
2024-08-12 13:30:00,260.77,260.94,259.71,259.84,296783.0,259.4075,259.5767,258.3531,258.4824,296783.0
2024-08-12 14:00:00,259.84,259.93,259.42,259.52,284415.0,258.4824,258.5719,258.0646,258.1641,284415.0
2024-08-12 14:30:00,259.54,260.2,259.35,260.08,317466.0,258.184,258.8405,257.995,258.7211,317466.0
2024-08-12 15:00:00,260.09,260.13,259.76,259.96,370344.0,258.7311,258.7709,258.4028,258.6018,370344.0
2024-08-12 15:30:00,259.96,260.05,259.24,259.86,1016523.0,258.6018,258.6913,257.8855,258.5023,1016523.0
2024-08-13 09:30:00,260.13,261.68,259.31,260.7,777581.0,258.7709,260.3128,257.9552,259.3379,777581.0
2024-08-13 10:00:00,260.73,260.91,259.27,259.67,371031.0,259.3677,259.5468,257.9154,258.3133,371031.0
2024-08-13 10:30:00,259.67,260.13,259.28,260.03,363790.0,258.3133,258.7709,257.9253,258.6714,363790.0
2024-08-13 11:00:00,260.03,260.62,259.73,260.12,387034.0,258.6714,259.2583,258.373,258.7609,387034.0
2024-08-13 11:30:00,260.15,260.77,259.72,260.59,293011.0,258.7908,259.4075,258.363,259.2285,293011.0
2024-08-13 12:00:00,260.6,261.09,260.31,260.8,286585.0,259.2384,259.7259,258.9499,259.4374,286585.0
2024-08-13 12:30:00,260.81,261.22,260.45,260.85,265961.0,259.4473,259.8552,259.0892,259.4871,265961.0
2024-08-13 13:00:00,260.82,260.98,260.48,260.77,243486.0,259.4573,259.6164,259.1191,259.4075,243486.0
2024-08-13 13:30:00,260.79,260.96,260.4,260.93,261053.0,259.4274,259.5965,259.0395,259.5667,261053.0
2024-08-13 14:00:00,260.94,260.95,260.44,260.81,308809.0,259.5767,259.5866,259.0793,259.4473,308809.0
2024-08-13 14:30:00,260.81,261.05,260.69,260.85,272461.0,259.4473,259.6861,259.328,259.4871,272461.0
2024-08-13 15:00:00,260.85,261.21,260.66,260.88,392682.0,259.4871,259.8452,259.2981,259.517,392682.0
2024-08-13 15:30:00,260.9,261.04,260.1,260.3,1275056.0,259.5369,259.6761,258.741,258.94,1275056.0
2024-08-14 09:30:00,260.87,261.0,259.76,260.06,468015.0,259.507,259.6363,258.4028,258.7012,468015.0
2024-08-14 10:00:00,260.08,260.58,258.74,260.23,276386.0,258.7211,259.2185,257.3881,258.8704,276386.0
2024-08-14 10:30:00,260.23,260.28,259.77,260.05,191186.0,258.8704,258.9201,258.4128,258.6913,191186.0
2024-08-14 11:00:00,260.08,260.52,259.84,260.46,170736.0,258.7211,259.1588,258.4824,259.0992,170736.0
2024-08-14 11:30:00,260.5,260.53,260.15,260.47,145392.0,259.1389,259.1688,258.7908,259.1091,145392.0
2024-08-14 12:00:00,260.47,260.54,259.97,260.02,169827.0,259.1091,259.1787,258.6117,258.6615,169827.0
2024-08-14 12:30:00,260.0,260.52,259.97,260.46,150227.0,258.6416,259.1588,258.6117,259.0992,150227.0
2024-08-14 13:00:00,260.44,260.54,260.19,260.5,151698.0,259.0793,259.1787,258.8306,259.1389,151698.0
2024-08-14 13:30:00,260.5,260.93,260.38,260.84,185060.0,259.1389,259.5667,259.0196,259.4772,185060.0
2024-08-14 14:00:00,260.81,260.86,260.46,260.64,142497.0,259.4473,259.4971,259.0992,259.2782,142497.0
2024-08-14 14:30:00,260.66,260.91,260.62,260.84,162015.0,259.2981,259.5468,259.2583,259.4772,162015.0
2024-08-14 15:00:00,260.84,261.11,260.44,261.09,238690.0,259.4772,259.7458,259.0793,259.7259,238690.0
2024-08-14 15:30:00,261.06,261.5,260.68,261.04,617779.0,259.696,260.1337,259.318,259.6761,617779.0
2024-08-15 09:30:00,262.84,265.18,262.84,264.4,448912.0,261.4667,263.7945,261.4667,263.0186,448912.0
2024-08-15 10:00:00,264.41,264.8,263.8,264.7,202068.0,263.0285,263.4165,262.4217,263.317,202068.0
2024-08-15 10:30:00,264.73,264.82,264.2,264.38,242166.0,263.3468,263.4364,262.8196,262.9987,242166.0
2024-08-15 11:00:00,264.38,264.8,264.2,264.4,160683.0,262.9987,263.4165,262.8196,263.0186,160683.0
2024-08-15 11:30:00,264.45,265.03,264.29,264.9,108992.0,263.0683,263.6453,262.9091,263.516,108992.0
2024-08-15 12:00:00,264.91,265.55,264.76,265.54,142351.0,263.5259,264.1626,263.3767,264.1526,142351.0
2024-08-15 12:30:00,265.55,265.69,265.25,265.57,107797.0,264.1626,264.3018,263.8641,264.1825,107797.0
2024-08-15 13:00:00,265.6,266.35,265.37,266.27,124005.0,264.2123,264.9584,263.9835,264.8788,124005.0
2024-08-15 13:30:00,266.29,266.75,266.09,266.24,110095.0,264.8987,265.3563,264.6997,264.849,110095.0
2024-08-15 14:00:00,266.21,266.83,266.12,266.77,132892.0,264.8191,265.4359,264.7296,265.3762,132892.0
2024-08-15 14:30:00,266.74,266.97,266.64,266.74,122981.0,265.3463,265.5751,265.2469,265.3463,122981.0
2024-08-15 15:00:00,266.74,266.9,266.44,266.81,128339.0,265.3463,265.5055,265.0479,265.416,128339.0
2024-08-15 15:30:00,266.8,267.39,266.44,266.79,548929.0,265.406,265.993,265.0479,265.3961,548929.0
2024-08-16 09:30:00,266.85,267.28,265.39,266.76,465915.0,265.4558,265.8835,264.0034,265.3662,465915.0
2024-08-16 10:00:00,266.67,267.12,266.41,266.49,141901.0,265.2767,265.7244,265.0181,265.0977,141901.0
2024-08-16 10:30:00,266.49,266.49,265.82,266.23,128880.0,265.0977,265.0977,264.4312,264.839,128880.0
2024-08-16 11:00:00,266.18,266.72,266.15,266.57,125370.0,264.7893,265.3265,264.7594,265.1772,125370.0
2024-08-16 11:30:00,266.59,267.38,266.51,267.37,135466.0,265.1971,265.983,265.1175,265.9731,135466.0
2024-08-16 12:00:00,267.37,267.6,267.28,267.29,171480.0,265.9731,266.2019,265.8835,265.8935,171480.0
2024-08-16 12:30:00,267.3,268.16,267.23,268.1,147799.0,265.9034,266.7589,265.8338,266.6992,147799.0
2024-08-16 13:00:00,268.1,268.44,267.89,268.09,135946.0,266.6992,267.0375,266.4903,266.6893,135946.0
2024-08-16 13:30:00,268.13,268.34,268.0,268.12,89162.0,266.7291,266.938,266.5998,266.7191,89162.0
2024-08-16 14:00:00,268.13,268.13,267.71,267.79,104584.0,266.7291,266.7291,266.3113,266.3909,104584.0
2024-08-16 14:30:00,267.79,268.21,267.73,268.16,102672.0,266.3909,266.8087,266.3312,266.7589,102672.0
2024-08-16 15:00:00,268.22,268.23,267.66,267.7,130103.0,266.8186,266.8286,266.2615,266.3013,130103.0
2024-08-16 15:30:00,267.71,267.95,267.3,267.42,408886.0,266.3113,266.55,265.9034,266.0228,408886.0
2024-08-19 09:30:00,267.42,268.32,266.79,267.41,290239.0,266.0228,266.9181,265.3961,266.0128,290239.0
2024-08-19 10:00:00,267.41,267.5,266.8,267.01,156503.0,266.0128,266.1024,265.406,265.6149,156503.0
2024-08-19 10:30:00,267.0,267.77,266.96,267.69,104142.0,265.605,266.371,265.5652,266.2914,104142.0
2024-08-19 11:00:00,267.71,267.73,267.28,267.5,100430.0,266.3113,266.3312,265.8835,266.1024,100430.0
2024-08-19 11:30:00,267.48,267.79,267.21,267.37,96516.0,266.0825,266.3909,265.8139,265.9731,96516.0
2024-08-19 12:00:00,267.36,267.61,267.24,267.55,65493.0,265.9631,266.2118,265.8437,266.1521,65493.0
2024-08-19 12:30:00,267.52,267.58,267.35,267.47,96438.0,266.1223,266.182,265.9532,266.0725,96438.0
2024-08-19 13:00:00,267.44,267.44,266.67,266.86,134001.0,266.0427,266.0427,265.2767,265.4657,134001.0
2024-08-19 13:30:00,266.85,266.86,265.98,266.13,176033.0,265.4558,265.4657,264.5903,264.7395,176033.0
2024-08-19 14:00:00,266.15,266.41,265.92,265.99,135386.0,264.7594,265.0181,264.5306,264.6003,135386.0
2024-08-19 14:30:00,266.0,266.05,265.23,265.79,249225.0,264.6102,264.66,263.8442,264.4013,249225.0
2024-08-19 15:00:00,265.78,266.15,265.62,265.69,197515.0,264.3914,264.7594,264.2322,264.3018,197515.0
2024-08-19 15:30:00,265.67,266.39,265.66,266.31,495752.0,264.2819,264.9982,264.272,264.9186,495752.0
2024-08-20 09:30:00,267.0,267.33,265.78,267.05,322330.0,265.605,265.9333,264.3914,265.6547,322330.0
2024-08-20 10:00:00,267.05,267.38,266.2,266.94,160687.0,265.6547,265.983,264.8092,265.5453,160687.0
2024-08-20 10:30:00,266.97,267.25,266.45,267.22,135634.0,265.5751,265.8537,265.0579,265.8238,135634.0
2024-08-20 11:00:00,267.2,267.45,266.66,266.88,82789.0,265.8039,266.0526,265.2668,265.4856,82789.0
2024-08-20 11:30:00,266.85,267.17,266.57,267.12,68942.0,265.4558,265.7741,265.1772,265.7244,68942.0
2024-08-20 12:00:00,267.14,267.22,266.64,267.08,88810.0,265.7443,265.8238,265.2469,265.6846,88810.0
2024-08-20 12:30:00,267.03,267.33,266.86,267.15,85016.0,265.6348,265.9333,265.4657,265.7542,85016.0
2024-08-20 13:00:00,267.14,267.14,266.8,267.04,90393.0,265.7443,265.7443,265.406,265.6448,90393.0
2024-08-20 13:30:00,266.99,267.02,266.41,266.45,78807.0,265.595,265.6249,265.0181,265.0579,78807.0
2024-08-20 14:00:00,266.47,267.34,266.45,267.23,88920.0,265.0778,265.9432,265.0579,265.8338,88920.0
2024-08-20 14:30:00,267.29,267.3,266.97,267.06,88019.0,265.8935,265.9034,265.5751,265.6647,88019.0
2024-08-20 15:00:00,267.06,267.38,267.03,267.21,99940.0,265.6647,265.983,265.6348,265.8139,99940.0
2024-08-20 15:30:00,267.23,267.99,267.1,267.97,476363.0,265.8338,266.5898,265.7045,266.5699,476363.0
2024-08-21 09:30:00,268.56,269.27,267.55,268.44,193743.0,267.1568,267.8631,266.1521,267.0375,193743.0
2024-08-21 10:00:00,268.39,268.55,268.06,268.09,121157.0,266.9877,267.1469,266.6595,266.6893,121157.0
2024-08-21 10:30:00,268.15,268.98,267.4,267.86,141717.0,266.749,267.5746,266.0029,266.4605,141717.0
2024-08-21 11:00:00,267.76,268.18,267.62,267.63,117509.0,266.361,266.7788,266.2217,266.2317,117509.0
2024-08-21 11:30:00,267.65,267.94,267.46,267.52,82813.0,266.2516,266.5401,266.0626,266.1223,82813.0
2024-08-21 12:00:00,267.5,268.13,267.39,268.09,69420.0,266.1024,266.7291,265.993,266.6893,69420.0
2024-08-21 12:30:00,268.13,268.43,268.04,268.34,58559.0,266.7291,267.0275,266.6396,266.938,58559.0
2024-08-21 13:00:00,268.34,269.04,268.24,269.02,86334.0,266.938,267.6343,266.8385,267.6144,86334.0
2024-08-21 13:30:00,268.99,269.2,268.65,268.65,131209.0,267.5846,267.7935,267.2464,267.2464,131209.0
2024-08-21 14:00:00,268.65,268.84,268.29,268.53,100903.0,267.2464,267.4354,266.8882,267.127,100903.0
2024-08-21 14:30:00,268.56,268.72,268.2,268.41,85474.0,267.1568,267.316,266.7987,267.0076,85474.0
2024-08-21 15:00:00,268.41,268.48,267.85,267.91,115634.0,267.0076,267.0773,266.4505,266.5102,115634.0
2024-08-21 15:30:00,267.93,268.45,267.76,268.21,396327.0,266.5301,267.0474,266.361,266.8087,396327.0
2024-08-22 09:30:00,268.94,269.5,268.27,268.58,233591.0,267.5349,268.0919,266.8684,267.1767,233591.0
2024-08-22 10:00:00,268.52,268.66,267.69,267.8,123768.0,267.117,267.2563,266.2914,266.4008,123768.0
2024-08-22 10:30:00,267.84,268.06,267.57,267.6,145349.0,266.4406,266.6595,266.172,266.2019,145349.0
2024-08-22 11:00:00,267.64,267.88,266.9,267.03,93386.0,266.2416,266.4804,265.5055,265.6348,93386.0
2024-08-22 11:30:00,267.04,267.53,266.7,266.77,95809.0,265.6448,266.1322,265.3066,265.3762,95809.0
2024-08-22 12:00:00,266.73,267.83,266.72,267.64,67003.0,265.3364,266.4307,265.3265,266.2416,67003.0
2024-08-22 12:30:00,267.68,267.85,266.92,267.0,53502.0,266.2814,266.4505,265.5254,265.605,53502.0
2024-08-22 13:00:00,266.96,267.53,266.83,267.1,65064.0,265.5652,266.1322,265.4359,265.7045,65064.0
2024-08-22 13:30:00,267.1,267.4,266.59,266.66,108658.0,265.7045,266.0029,265.1971,265.2668,108658.0
2024-08-22 14:00:00,266.65,267.55,266.57,267.3,147553.0,265.2568,266.1521,265.1772,265.9034,147553.0
2024-08-22 14:30:00,267.26,267.38,267.04,267.14,126541.0,265.8636,265.983,265.6448,265.7443,126541.0
2024-08-22 15:00:00,267.11,267.87,267.09,267.61,142542.0,265.7144,266.4704,265.6945,266.2118,142542.0
2024-08-22 15:30:00,267.63,268.08,267.39,268.01,419494.0,266.2317,266.6793,265.993,266.6097,419494.0
2024-08-23 09:30:00,268.7,269.21,267.4,267.45,207000.0,267.2961,267.8034,266.0029,266.0526,207000.0
2024-08-23 10:00:00,267.51,268.04,266.4,267.08,140530.0,266.1123,266.6396,265.0081,265.6846,140530.0
2024-08-23 10:30:00,267.06,267.53,266.21,267.41,136821.0,265.6647,266.1322,264.8191,266.0128,136821.0
2024-08-23 11:00:00,267.41,268.3,267.2,267.76,121602.0,266.0128,266.8982,265.8039,266.361,121602.0
2024-08-23 11:30:00,267.73,267.98,266.89,266.89,99929.0,266.3312,266.5799,265.4956,265.4956,99929.0
2024-08-23 12:00:00,266.91,266.91,265.76,265.95,123921.0,265.5155,265.5155,264.3715,264.5605,123921.0
2024-08-23 12:30:00,265.93,266.24,265.31,266.1,141887.0,264.5406,264.849,263.9238,264.7097,141887.0
2024-08-23 13:00:00,266.1,266.58,265.9,266.55,125701.0,264.7097,265.1872,264.5107,265.1573,125701.0
2024-08-23 13:30:00,266.56,266.8,266.33,266.43,95937.0,265.1673,265.406,264.9385,265.038,95937.0
2024-08-23 14:00:00,266.4,266.88,266.27,266.73,123871.0,265.0081,265.4856,264.8788,265.3364,123871.0
2024-08-23 14:30:00,266.73,267.07,266.47,266.99,101526.0,265.3364,265.6746,265.0778,265.595,101526.0
2024-08-23 15:00:00,266.99,267.66,266.86,267.66,105868.0,265.595,266.2615,265.4657,266.2615,105868.0
2024-08-23 15:30:00,267.6,267.7,267.18,267.32,338109.0,266.2019,266.3013,265.784,265.9233,338109.0
2024-08-26 09:30:00,267.72,270.08,267.67,269.78,390537.0,266.3212,268.6689,266.2715,268.3705,390537.0
2024-08-26 10:00:00,269.75,270.37,269.28,270.15,231112.0,268.3406,268.9574,267.8731,268.7385,231112.0
2024-08-26 10:30:00,270.14,270.33,268.72,268.98,201287.0,268.7286,268.9176,267.316,267.5746,201287.0
2024-08-26 11:00:00,269.02,269.07,268.26,268.78,143806.0,267.6144,267.6642,266.8584,267.3757,143806.0
2024-08-26 11:30:00,268.75,268.98,268.52,268.66,89942.0,267.3458,267.5746,267.117,267.2563,89942.0
2024-08-26 12:00:00,268.66,269.18,268.33,269.06,96197.0,267.2563,267.7736,266.928,267.6542,96197.0
2024-08-26 12:30:00,269.05,269.26,268.82,268.92,123433.0,267.6443,267.8532,267.4155,267.515,123433.0
2024-08-26 13:00:00,268.96,269.04,268.4,268.48,106684.0,267.5547,267.6343,266.9977,267.0773,106684.0
2024-08-26 13:30:00,268.46,268.56,268.03,268.17,69459.0,267.0574,267.1568,266.6296,266.7689,69459.0
2024-08-26 14:00:00,268.16,268.43,268.03,268.38,84974.0,266.7589,267.0275,266.6296,266.9778,84974.0
2024-08-26 14:30:00,268.35,268.52,268.2,268.25,116660.0,266.9479,267.117,266.7987,266.8485,116660.0
2024-08-26 15:00:00,268.27,268.36,267.89,267.97,117673.0,266.8684,266.9579,266.4903,266.5699,117673.0
2024-08-26 15:30:00,267.96,268.29,267.73,268.22,370151.0,266.56,266.8882,266.3312,266.8186,370151.0
2024-08-27 09:30:00,268.52,268.88,267.89,268.61,238693.0,267.117,267.4752,266.4903,267.2066,238693.0
2024-08-27 10:00:00,268.64,269.12,267.93,268.37,173901.0,267.2364,267.7139,266.5301,266.9678,173901.0
2024-08-27 10:30:00,268.36,268.84,268.33,268.47,114821.0,266.9579,267.4354,266.928,267.0673,114821.0
2024-08-27 11:00:00,268.47,269.27,268.47,268.98,113959.0,267.0673,267.8631,267.0673,267.5746,113959.0
2024-08-27 11:30:00,268.95,268.98,268.35,268.82,134022.0,267.5448,267.5746,266.9479,267.4155,134022.0
2024-08-27 12:00:00,268.83,269.3,268.68,269.15,115977.0,267.4254,267.893,267.2762,267.7438,115977.0
2024-08-27 12:30:00,269.15,269.33,268.8,269.21,114650.0,267.7438,267.9228,267.3956,267.8034,114650.0
2024-08-27 13:00:00,269.2,269.64,269.19,269.64,86830.0,267.7935,268.2312,267.7835,268.2312,86830.0
2024-08-27 13:30:00,269.68,270.35,269.59,270.32,147576.0,268.271,268.9375,268.1815,268.9076,147576.0
2024-08-27 14:00:00,270.32,270.41,269.93,270.41,113005.0,268.9076,268.9972,268.5197,268.9972,113005.0
2024-08-27 14:30:00,270.4,270.77,270.37,270.62,90917.0,268.9872,269.3553,268.9574,269.2061,90917.0
2024-08-27 15:00:00,270.64,270.86,270.49,270.75,109870.0,269.226,269.4448,269.0768,269.3354,109870.0
2024-08-27 15:30:00,270.74,270.95,270.54,270.77,421537.0,269.3254,269.5344,269.1265,269.3553,421537.0
2024-08-28 09:30:00,271.16,271.98,270.39,271.32,330394.0,269.7433,270.559,268.9773,269.9024,330394.0
2024-08-28 10:00:00,271.32,271.39,270.27,270.39,247417.0,269.9024,269.9721,268.8579,268.9773,247417.0
2024-08-28 10:30:00,270.44,271.33,270.37,271.33,163665.0,269.027,269.9124,268.9574,269.9124,163665.0
2024-08-28 11:00:00,271.24,271.62,270.52,270.57,171599.0,269.8228,270.2009,269.1066,269.1563,171599.0
2024-08-28 11:30:00,270.57,270.58,269.4,269.5,157593.0,269.1563,269.1663,267.9924,268.0919,157593.0
2024-08-28 12:00:00,269.47,269.85,269.16,269.37,99302.0,268.0621,268.4401,267.7537,267.9626,99302.0
2024-08-28 12:30:00,269.38,269.76,269.26,269.68,119046.0,267.9726,268.3506,267.8532,268.271,119046.0
2024-08-28 13:00:00,269.69,269.87,269.11,269.3,121681.0,268.2809,268.46,267.704,267.893,121681.0
2024-08-28 13:30:00,269.28,269.38,267.89,267.96,158767.0,267.8731,267.9726,266.4903,266.56,158767.0
2024-08-28 14:00:00,267.97,268.46,267.67,268.01,143332.0,266.5699,267.0574,266.2715,266.6097,143332.0
2024-08-28 14:30:00,268.0,268.88,267.89,268.84,126711.0,266.5998,267.4752,266.4903,267.4354,126711.0
2024-08-28 15:00:00,268.84,269.12,268.12,268.92,155499.0,267.4354,267.7139,266.7191,267.515,155499.0
2024-08-28 15:30:00,268.93,269.62,268.49,269.25,391370.0,267.5249,268.2113,267.0872,267.8432,391370.0
2024-08-29 09:30:00,270.98,272.05,270.45,271.93,269095.0,269.5642,270.6286,269.037,270.5092,269095.0
2024-08-29 10:00:00,271.99,273.17,271.99,272.93,340140.0,270.5689,271.7428,270.5689,271.504,340140.0
2024-08-29 10:30:00,272.94,273.78,272.89,273.68,251642.0,271.514,272.3496,271.4642,272.2501,251642.0
2024-08-29 11:00:00,273.73,274.23,273.52,273.85,143072.0,272.2998,272.7972,272.0909,272.4192,143072.0
2024-08-29 11:30:00,273.85,274.19,273.49,274.18,120719.0,272.4192,272.7574,272.0611,272.7475,120719.0
2024-08-29 12:00:00,274.21,274.56,274.09,274.42,131265.0,272.7773,273.1255,272.6579,272.9862,131265.0
2024-08-29 12:30:00,274.42,274.76,274.09,274.75,123725.0,272.9862,273.3244,272.6579,273.3145,123725.0
2024-08-29 13:00:00,274.76,275.16,274.64,274.86,234886.0,273.3244,273.7224,273.2051,273.4239,234886.0
2024-08-29 13:30:00,274.86,275.22,274.53,275.21,152843.0,273.4239,273.782,273.0956,273.7721,152843.0
2024-08-29 14:00:00,275.2,275.99,275.03,275.12,175533.0,273.7621,274.548,273.593,273.6826,175533.0
2024-08-29 14:30:00,275.14,275.14,273.77,274.38,235406.0,273.7025,273.7025,272.3396,272.9464,235406.0
2024-08-29 15:00:00,274.37,275.15,274.11,275.04,198729.0,272.9365,273.7124,272.6778,273.603,198729.0
2024-08-29 15:30:00,275.05,275.19,274.1,274.36,577023.0,273.6129,273.7522,272.6679,272.9265,577023.0
2024-08-30 09:30:00,275.0,276.36,274.89,276.08,288135.0,273.5632,274.9161,273.4538,274.6375,288135.0
2024-08-30 10:00:00,276.18,276.53,275.49,275.88,155638.0,274.737,275.0852,274.0506,274.4386,155638.0
2024-08-30 10:30:00,275.94,276.14,275.47,275.56,125146.0,274.4983,274.6972,274.0307,274.1203,125146.0
2024-08-30 11:00:00,275.56,275.72,274.91,275.02,114583.0,274.1203,274.2794,273.4737,273.5831,114583.0
2024-08-30 11:30:00,275.06,275.11,274.56,274.9,77797.0,273.6229,273.6726,273.1255,273.4637,77797.0
2024-08-30 12:00:00,274.86,275.23,274.59,274.61,75398.0,273.4239,273.792,273.1553,273.1752,75398.0
2024-08-30 12:30:00,274.61,275.1,274.26,275.04,67379.0,273.1752,273.6627,272.8271,273.603,67379.0
2024-08-30 13:00:00,275.06,275.82,275.02,275.27,102676.0,273.6229,274.3789,273.5831,273.8318,102676.0
2024-08-30 13:30:00,275.24,275.44,275.01,275.05,83192.0,273.8019,274.0009,273.5731,273.6129,83192.0
2024-08-30 14:00:00,275.06,275.6,274.61,275.37,90251.0,273.6229,274.1601,273.1752,273.9313,90251.0
2024-08-30 14:30:00,275.36,275.93,275.27,275.54,97085.0,273.9213,274.4883,273.8318,274.1004,97085.0
2024-08-30 15:00:00,275.54,276.3,275.45,276.18,279334.0,274.1004,274.8564,274.0108,274.737,279334.0
2024-08-30 15:30:00,276.18,276.99,275.85,276.19,672565.0,274.737,275.5428,274.4087,274.747,672565.0
2024-09-03 09:30:00,276.37,280.79,276.37,279.57,641293.0,274.926,279.3229,274.926,278.1093,641293.0
2024-09-03 10:00:00,279.57,280.1,278.58,280.06,267478.0,278.1093,278.6365,277.1245,278.5968,267478.0
2024-09-03 10:30:00,280.06,280.22,279.71,279.97,272338.0,278.5968,278.7559,278.2486,278.5072,272338.0
2024-09-03 11:00:00,279.94,281.2,279.92,281.11,271255.0,278.4774,279.7308,278.4575,279.6413,271255.0
2024-09-03 11:30:00,281.13,281.85,281.1,281.85,225529.0,279.6612,280.3774,279.6313,280.3774,225529.0
2024-09-03 12:00:00,281.86,281.98,281.38,281.9,242833.0,280.3873,280.5067,279.9099,280.4271,242833.0
2024-09-03 12:30:00,281.91,282.09,281.18,281.74,172207.0,280.4371,280.6161,279.7109,280.268,172207.0
2024-09-03 13:00:00,281.72,281.95,281.42,281.62,153980.0,280.2481,280.4769,279.9496,280.1486,153980.0
2024-09-03 13:30:00,281.6,281.66,280.94,281.0,136790.0,280.1287,280.1884,279.4722,279.5318,136790.0
2024-09-03 14:00:00,280.97,281.07,279.93,279.98,249530.0,279.502,279.6015,278.4674,278.5172,249530.0
2024-09-03 14:30:00,279.95,280.17,278.74,278.81,215336.0,278.4873,278.7062,277.2837,277.3533,215336.0
2024-09-03 15:00:00,278.82,279.8,278.47,279.45,226815.0,277.3632,278.3381,277.0151,277.9899,226815.0
2024-09-03 15:30:00,279.46,279.53,277.88,278.68,648230.0,277.9999,278.0695,276.4281,277.224,648230.0
2024-09-04 09:30:00,278.71,281.57,278.7,281.45,556836.0,277.2538,280.0989,277.2439,279.9795,556836.0
2024-09-04 10:00:00,281.35,281.65,280.54,281.65,309894.0,279.88,280.1784,279.0742,280.1784,309894.0
2024-09-04 10:30:00,281.58,281.63,280.87,281.17,231862.0,280.1088,280.1586,279.4025,279.701,231862.0
2024-09-04 11:00:00,281.19,281.44,280.34,280.34,191707.0,279.7208,279.9695,278.8753,278.8753,191707.0
2024-09-04 11:30:00,280.3,280.96,279.96,280.89,156573.0,278.8355,279.4921,278.4973,279.4224,156573.0
2024-09-04 12:00:00,280.89,280.91,280.21,280.39,182088.0,279.4224,279.4423,278.746,278.925,182088.0
2024-09-04 12:30:00,280.4,280.74,279.83,280.24,188686.0,278.935,279.2732,278.368,278.7758,188686.0
2024-09-04 13:00:00,280.2,280.2,279.69,279.91,138037.0,278.736,278.736,278.2287,278.4475,138037.0
2024-09-04 13:30:00,279.91,279.95,279.41,279.69,143848.0,278.4475,278.4873,277.9501,278.2287,143848.0
2024-09-04 14:00:00,279.74,280.41,279.64,280.25,172142.0,278.2784,278.9449,278.1789,278.7858,172142.0
2024-09-04 14:30:00,280.24,280.94,280.2,280.48,195565.0,278.7758,279.4722,278.736,279.0146,195565.0
2024-09-04 15:00:00,280.5,280.95,280.25,280.8,243577.0,279.0345,279.4821,278.7858,279.3329,243577.0
2024-09-04 15:30:00,280.8,280.8,280.29,280.39,602940.0,279.3329,279.3329,278.8256,278.925,602940.0
2024-09-05 09:30:00,281.0,281.5,278.87,279.87,323418.0,279.5318,280.0292,277.413,278.4077,323418.0
2024-09-05 10:00:00,279.7,280.55,279.54,280.45,222186.0,278.2386,279.0842,278.0795,278.9847,222186.0
2024-09-05 10:30:00,280.45,280.73,278.94,279.0,189885.0,278.9847,279.2633,277.4826,277.5423,189885.0
2024-09-05 11:00:00,279.0,279.08,277.63,277.89,191935.0,277.5423,277.6219,276.1794,276.4381,191935.0
2024-09-05 11:30:00,277.85,278.28,277.52,278.08,152322.0,276.3983,276.8261,276.07,276.6271,152322.0
2024-09-05 12:00:00,278.07,278.13,277.56,277.83,146861.0,276.6172,276.6768,276.1098,276.3784,146861.0
2024-09-05 12:30:00,277.81,278.5,277.41,278.23,119802.0,276.3585,277.0449,275.9606,276.7763,119802.0
2024-09-05 13:00:00,278.19,278.34,277.77,277.9,81011.0,276.7365,276.8857,276.3187,276.448,81011.0
2024-09-05 13:30:00,277.87,279.0,277.73,278.98,96888.0,276.4182,277.5423,276.2789,277.5224,96888.0
2024-09-05 14:00:00,278.97,279.27,278.63,278.73,99562.0,277.5124,277.8109,277.1742,277.2737,99562.0
2024-09-05 14:30:00,278.7,279.1,278.69,278.74,105453.0,277.2439,277.6418,277.2339,277.2837,105453.0
2024-09-05 15:00:00,278.7,278.82,277.86,278.39,241668.0,277.2439,277.3632,276.4082,276.9355,241668.0
2024-09-05 15:30:00,278.37,278.99,278.05,278.7,443844.0,276.9156,277.5323,276.5973,277.2439,443844.0
2024-09-06 09:30:00,277.77,280.28,277.64,280.02,291277.0,276.3187,278.8156,276.1894,278.557,291277.0
2024-09-06 10:00:00,280.03,280.14,278.55,278.65,192864.0,278.5669,278.6763,277.0946,277.1941,192864.0
2024-09-06 10:30:00,278.71,278.88,277.54,278.06,193947.0,277.2538,277.4229,276.0899,276.6072,193947.0
2024-09-06 11:00:00,278.02,279.6,277.43,278.17,193085.0,276.5674,278.1392,275.9805,276.7166,193085.0
2024-09-06 11:30:00,278.18,278.76,278.07,278.24,188777.0,276.7266,277.3035,276.6172,276.7863,188777.0
2024-09-06 12:00:00,278.25,278.78,278.2,278.56,282022.0,276.7962,277.3234,276.7465,277.1046,282022.0
2024-09-06 12:30:00,278.56,279.39,278.5,278.79,127006.0,277.1046,277.9303,277.0449,277.3334,127006.0
2024-09-06 13:00:00,278.8,279.36,278.66,278.99,153092.0,277.3433,277.9004,277.2041,277.5323,153092.0
2024-09-06 13:30:00,278.98,279.37,278.87,279.34,220296.0,277.5224,277.9104,277.413,277.8805,220296.0
2024-09-06 14:00:00,279.31,279.63,279.07,279.36,241366.0,277.8507,278.169,277.6119,277.9004,241366.0
2024-09-06 14:30:00,279.38,279.38,278.78,279.05,159221.0,277.9203,277.9203,277.3234,277.592,159221.0
2024-09-06 15:00:00,279.05,279.65,278.8,279.38,204568.0,277.592,278.1889,277.3433,277.9203,204568.0
2024-09-06 15:30:00,279.39,279.62,278.94,279.42,667060.0,277.9303,278.1591,277.4826,277.9601,667060.0
2024-09-09 09:30:00,282.09,284.26,281.65,283.97,810667.0,280.6161,282.7748,280.1784,282.4863,810667.0
2024-09-09 10:00:00,283.91,284.95,283.73,284.73,365908.0,282.4266,283.4612,282.2476,283.2424,365908.0
2024-09-09 10:30:00,284.66,285.65,284.65,284.93,329992.0,283.1727,284.1575,283.1628,283.4413,329992.0
2024-09-09 11:00:00,284.93,285.28,284.32,284.97,241918.0,283.4413,283.7895,282.8345,283.4811,241918.0
2024-09-09 11:30:00,284.98,286.29,284.97,286.04,275355.0,283.491,284.7942,283.4811,284.5455,275355.0
2024-09-09 12:00:00,286.01,286.48,285.88,286.47,143049.0,284.5157,284.9832,284.3863,284.9733,143049.0
2024-09-09 12:30:00,286.46,286.71,285.94,286.55,156284.0,284.9633,285.212,284.446,285.0528,156284.0
2024-09-09 13:00:00,286.57,286.91,286.4,286.81,248300.0,285.0727,285.411,284.9036,285.3115,248300.0
2024-09-09 13:30:00,286.82,286.97,286.09,286.1,214088.0,285.3214,285.4707,284.5952,284.6052,214088.0
2024-09-09 14:00:00,286.12,286.17,285.34,285.93,152616.0,284.6251,284.6748,283.8492,284.4361,152616.0
2024-09-09 14:30:00,285.95,286.08,285.05,285.29,167190.0,284.456,284.5853,283.5607,283.7994,167190.0
2024-09-09 15:00:00,285.27,285.38,284.82,285.38,197203.0,283.7795,283.889,283.3319,283.889,197203.0
2024-09-09 15:30:00,285.38,285.72,285.04,285.54,837277.0,283.889,284.2272,283.5507,284.0481,837277.0
2024-09-10 09:30:00,285.93,286.4,284.65,285.0,459968.0,284.4361,284.9036,283.1628,283.5109,459968.0
2024-09-10 10:00:00,285.0,285.01,283.68,284.09,309845.0,283.5109,283.5209,282.1978,282.6057,309845.0
2024-09-10 10:30:00,284.06,284.7,283.61,284.51,159813.0,282.5759,283.2125,282.1282,283.0235,159813.0
2024-09-10 11:00:00,284.51,285.29,284.41,284.98,116280.0,283.0235,283.7994,282.924,283.491,116280.0
2024-09-10 11:30:00,285.02,285.2,284.1,284.16,118781.0,283.5308,283.7099,282.6156,282.6753,118781.0
2024-09-10 12:00:00,284.1,284.2,283.57,284.13,164648.0,282.6156,282.7151,282.0884,282.6455,164648.0
2024-09-10 12:30:00,284.1,284.66,284.02,284.45,100335.0,282.6156,283.1727,282.5361,282.9638,100335.0
2024-09-10 13:00:00,284.47,285.4,284.38,284.75,125439.0,282.9837,283.9089,282.8942,283.2622,125439.0
2024-09-10 13:30:00,284.75,285.06,284.51,284.63,107400.0,283.2622,283.5706,283.0235,283.1429,107400.0
2024-09-10 14:00:00,284.61,285.21,284.6,285.03,147720.0,283.123,283.7198,283.113,283.5408,147720.0
2024-09-10 14:30:00,285.01,285.73,284.98,285.63,125624.0,283.5209,284.2371,283.491,284.1377,125624.0
2024-09-10 15:00:00,285.6,286.0,285.52,285.65,206479.0,284.1078,284.5057,284.0282,284.1575,206479.0
2024-09-10 15:30:00,285.63,285.63,284.92,285.28,517907.0,284.1377,284.1377,283.4314,283.7895,517907.0
2024-09-11 09:30:00,285.02,285.17,282.32,282.85,260391.0,283.5308,283.6801,280.8449,281.3722,260391.0
2024-09-11 10:00:00,282.83,282.85,280.18,280.52,204319.0,281.3523,281.3722,278.7161,279.0543,204319.0
2024-09-11 10:30:00,280.56,280.56,279.0,279.54,359780.0,279.0941,279.0941,277.5423,278.0795,359780.0
2024-09-11 11:00:00,279.54,280.03,278.3,278.86,266322.0,278.0795,278.5669,276.8459,277.403,266322.0
2024-09-11 11:30:00,279.01,279.93,278.37,278.9,205808.0,277.5522,278.4674,276.9156,277.4428,205808.0
2024-09-11 12:00:00,278.85,279.93,278.67,279.2,146717.0,277.3931,278.4674,277.214,277.7412,146717.0
2024-09-11 12:30:00,279.21,280.07,279.09,279.96,121266.0,277.7512,278.6067,277.6318,278.4973,121266.0
2024-09-11 13:00:00,279.94,280.8,279.93,280.59,167331.0,278.4774,279.3329,278.4674,279.124,167331.0
2024-09-11 13:30:00,280.57,281.83,280.57,281.78,281650.0,279.1041,280.3575,279.1041,280.3078,281650.0
2024-09-11 14:00:00,281.78,282.25,281.5,282.01,146437.0,280.3078,280.7753,280.0292,280.5366,146437.0
2024-09-11 14:30:00,282.06,283.22,281.98,282.87,182415.0,280.5863,281.7402,280.5067,281.3921,182415.0
2024-09-11 15:00:00,282.86,284.23,282.79,283.98,170199.0,281.3821,282.745,281.3125,282.4963,170199.0
2024-09-11 15:30:00,283.94,284.28,283.14,283.88,487132.0,282.4565,282.7947,281.6607,282.3968,487132.0
2024-09-12 09:30:00,284.0,284.55,281.47,281.74,305738.0,282.5162,283.0633,279.9994,280.268,305738.0
2024-09-12 10:00:00,281.74,283.37,281.58,282.66,174765.0,280.268,281.8895,280.1088,281.1832,174765.0
2024-09-12 10:30:00,282.63,283.26,281.96,282.43,102298.0,281.1533,281.78,280.4868,280.9544,102298.0
2024-09-12 11:00:00,282.41,283.33,282.34,283.0,85016.0,280.9345,281.8497,280.8648,281.5214,85016.0
2024-09-12 11:30:00,282.9,283.2,282.66,283.18,77515.0,281.4219,281.7203,281.1832,281.7005,77515.0
2024-09-12 12:00:00,283.14,283.56,283.1,283.48,69453.0,281.6607,282.0785,281.6209,281.9989,69453.0
2024-09-12 12:30:00,283.43,284.72,283.43,284.46,96339.0,281.9491,283.2324,281.9491,282.9738,96339.0
2024-09-12 13:00:00,284.47,284.94,284.3,284.66,86318.0,282.9837,283.4513,282.8146,283.1727,86318.0
2024-09-12 13:30:00,284.68,285.05,284.58,284.61,66493.0,283.1926,283.5607,283.0931,283.123,66493.0
2024-09-12 14:00:00,284.63,285.4,284.35,285.28,95033.0,283.1429,283.9089,282.8643,283.7895,95033.0
2024-09-12 14:30:00,285.27,285.57,284.15,284.94,100659.0,283.7795,284.078,282.6654,283.4513,100659.0
2024-09-12 15:00:00,284.92,285.68,284.73,285.54,113617.0,283.4314,284.1874,283.2424,284.0481,113617.0
2024-09-12 15:30:00,285.52,286.0,285.02,285.41,404131.0,284.0282,284.5057,283.5308,283.9188,404131.0
2024-09-13 09:30:00,286.49,288.09,285.55,287.96,318180.0,284.9932,286.5848,284.0581,286.4555,318180.0
2024-09-13 10:00:00,287.97,288.05,287.11,287.75,181588.0,286.4654,286.545,285.6099,286.2466,181588.0
2024-09-13 10:30:00,287.78,288.36,287.39,287.78,161239.0,286.2764,286.8534,285.8885,286.2764,161239.0
2024-09-13 11:00:00,287.8,287.95,287.47,287.73,142842.0,286.2963,286.4455,285.968,286.2267,142842.0
2024-09-13 11:30:00,287.75,288.45,287.62,288.3,112662.0,286.2466,286.9429,286.1173,286.7937,112662.0
2024-09-13 12:00:00,288.32,288.34,287.38,287.6,172241.0,286.8136,286.8335,285.8785,286.0974,172241.0
2024-09-13 12:30:00,287.58,287.89,287.12,287.74,118576.0,286.0775,286.3858,285.6199,286.2366,118576.0
2024-09-13 13:00:00,287.74,288.25,287.74,288.24,103385.0,286.2366,286.744,286.2366,286.734,103385.0
2024-09-13 13:30:00,288.24,288.74,288.19,288.34,217130.0,286.734,287.2314,286.6843,286.8335,217130.0
2024-09-13 14:00:00,288.35,288.36,287.58,287.69,154574.0,286.8434,286.8534,286.0775,286.1869,154574.0
2024-09-13 14:30:00,287.67,287.9,287.56,287.78,149948.0,286.167,286.3958,286.0576,286.2764,149948.0
2024-09-13 15:00:00,287.76,287.96,287.45,287.88,155212.0,286.2565,286.4555,285.9481,286.3759,155212.0
2024-09-13 15:30:00,287.87,287.96,287.24,287.41,265206.0,286.3659,286.4555,285.7392,285.9084,265206.0
2024-09-16 09:30:00,288.05,290.9,288.05,289.64,458153.0,286.545,289.3801,286.545,288.1267,458153.0
2024-09-16 10:00:00,289.6,290.0,288.35,288.67,155932.0,288.0869,288.4848,286.8434,287.1618,155932.0
2024-09-16 10:30:00,288.67,288.91,287.74,288.6,115608.0,287.1618,287.4005,286.2366,287.0921,115608.0
2024-09-16 11:00:00,288.64,289.29,288.5,288.62,89992.0,287.1319,287.7785,286.9927,287.112,89992.0
2024-09-16 11:30:00,288.62,289.82,288.56,289.63,100240.0,287.112,288.3058,287.0523,288.1168,100240.0
2024-09-16 12:00:00,289.6,289.89,289.09,289.88,98081.0,288.0869,288.3754,287.5796,288.3654,98081.0
2024-09-16 12:30:00,289.83,290.14,289.55,289.63,84193.0,288.3157,288.6241,288.0372,288.1168,84193.0
2024-09-16 13:00:00,289.67,289.98,289.5,289.68,93428.0,288.1565,288.4649,287.9874,288.1665,93428.0
2024-09-16 13:30:00,289.69,290.22,289.38,290.19,78075.0,288.1764,288.7037,287.8681,288.6738,78075.0
2024-09-16 14:00:00,290.17,290.33,289.76,290.03,87282.0,288.6539,288.8131,288.2461,288.5147,87282.0
2024-09-16 14:30:00,290.03,290.4,289.81,290.37,94370.0,288.5147,288.8827,288.2958,288.8529,94370.0
2024-09-16 15:00:00,290.34,290.37,289.9,290.29,131468.0,288.823,288.8529,288.3853,288.7733,131468.0
2024-09-16 15:30:00,290.28,290.73,290.02,290.46,397118.0,288.7634,289.211,288.5047,288.9424,397118.0
2024-09-17 09:30:00,290.9,292.8,290.08,291.6,338643.0,289.3801,291.2702,288.5644,290.0765,338643.0
2024-09-17 10:00:00,291.63,292.7,291.27,292.36,210185.0,290.1063,291.1707,289.7482,290.8325,210185.0
2024-09-17 10:30:00,292.4,292.93,292.16,292.3,245366.0,290.8723,291.3995,290.6335,290.7728,245366.0
2024-09-17 11:00:00,292.34,293.07,292.32,292.61,138402.0,290.8126,291.5388,290.7927,291.0812,138402.0
2024-09-17 11:30:00,292.63,292.68,292.28,292.46,94257.0,291.1011,291.1508,290.7529,290.932,94257.0
2024-09-17 12:00:00,292.38,292.83,292.32,292.61,97830.0,290.8524,291.3,290.7927,291.0812,97830.0
2024-09-17 12:30:00,292.61,292.61,291.83,291.92,103296.0,291.0812,291.0812,290.3053,290.3948,103296.0
2024-09-17 13:00:00,291.99,292.23,291.68,292.1,92439.0,290.4644,290.7032,290.156,290.5738,92439.0
2024-09-17 13:30:00,292.08,292.3,291.62,292.03,114953.0,290.554,290.7728,290.0964,290.5042,114953.0
2024-09-17 14:00:00,292.0,292.29,291.91,292.06,105066.0,290.4744,290.7629,290.3848,290.5341,105066.0
2024-09-17 14:30:00,292.07,292.25,291.54,291.64,132482.0,290.544,290.7231,290.0168,290.1163,132482.0
2024-09-17 15:00:00,291.62,291.88,291.41,291.72,143305.0,290.0964,290.355,289.8875,290.1958,143305.0
2024-09-17 15:30:00,291.7,291.78,291.21,291.69,355889.0,290.1759,290.2555,289.6885,290.166,355889.0
2024-09-18 09:30:00,291.84,292.02,289.66,289.9,278667.0,290.3152,290.4943,288.1466,288.3853,278667.0
2024-09-18 10:00:00,289.94,290.39,289.27,289.42,176459.0,288.4251,288.8728,287.7586,287.9078,176459.0
2024-09-18 10:30:00,289.4,289.44,288.53,288.96,191402.0,287.888,287.9277,287.0225,287.4503,191402.0
2024-09-18 11:00:00,288.96,289.65,288.78,289.41,144847.0,287.4503,288.1366,287.2712,287.8979,144847.0
2024-09-18 11:30:00,289.42,289.61,289.21,289.36,140164.0,287.9078,288.0969,287.6989,287.8482,140164.0
2024-09-18 12:00:00,289.35,290.41,289.13,290.35,145154.0,287.8382,288.8927,287.6194,288.833,145154.0
2024-09-18 12:30:00,290.34,290.4,289.83,290.4,91144.0,288.823,288.8827,288.3157,288.8827,91144.0
2024-09-18 13:00:00,290.39,290.49,290.13,290.43,56619.0,288.8728,288.9723,288.6141,288.9126,56619.0
2024-09-18 13:30:00,290.41,290.62,290.02,290.17,71520.0,288.8927,289.1016,288.5047,288.6539,71520.0
2024-09-18 14:00:00,290.1,291.75,289.01,289.98,181849.0,288.5843,290.2257,287.5,288.4649,181849.0
2024-09-18 14:30:00,290.04,290.29,288.13,289.06,196256.0,288.5246,288.7733,286.6246,287.5497,196256.0
2024-09-18 15:00:00,289.06,290.12,288.5,289.65,159870.0,287.5497,288.6042,286.9927,288.1366,159870.0
2024-09-18 15:30:00,289.78,289.87,288.29,288.55,387632.0,288.266,288.3555,286.7838,287.0424,387632.0
2024-09-19 09:30:00,291.09,291.48,289.4,289.79,381580.0,289.5691,289.9571,287.888,288.2759,381580.0
2024-09-19 10:00:00,289.76,290.65,287.43,287.51,488428.0,288.2461,289.1314,285.9282,286.0078,488428.0
2024-09-19 10:30:00,287.52,287.7,283.0,283.72,1088202.0,286.0178,286.1968,281.5214,282.2376,1088202.0
2024-09-19 11:00:00,283.72,284.5,282.87,283.46,476220.0,282.2376,283.0136,281.3921,281.979,476220.0
2024-09-19 11:30:00,283.47,285.42,283.31,285.38,275966.0,281.9889,283.9287,281.8298,283.889,275966.0
2024-09-19 12:00:00,285.38,287.03,285.31,286.63,209984.0,283.889,285.5303,283.8193,285.1324,209984.0
2024-09-19 12:30:00,286.67,287.04,285.73,285.85,127737.0,285.1722,285.5403,284.2371,284.3565,127737.0
2024-09-19 13:00:00,285.83,286.42,285.59,285.99,137811.0,284.3366,284.9235,284.0979,284.4958,137811.0
2024-09-19 13:30:00,285.99,286.83,285.8,286.28,213916.0,284.4958,285.3314,284.3068,284.7843,213916.0
2024-09-19 14:00:00,286.26,286.48,285.33,285.73,217816.0,284.7644,284.9832,283.8392,284.2371,217816.0
2024-09-19 14:30:00,285.76,286.08,285.22,285.42,291075.0,284.267,284.5853,283.7298,283.9287,291075.0
2024-09-19 15:00:00,285.41,285.88,285.2,285.24,303691.0,283.9188,284.3863,283.7099,283.7497,303691.0
2024-09-19 15:30:00,285.22,285.94,285.0,285.22,687591.0,283.7298,284.446,283.5109,283.7298,687591.0
2024-09-20 09:30:00,285.5,287.0,284.7,284.98,1544809.0,284.0083,285.5005,283.2125,283.491,1544809.0
2024-09-20 10:00:00,284.99,285.09,283.58,284.51,159500.0,283.501,283.6005,282.0984,283.0235,159500.0
2024-09-20 10:30:00,284.49,284.85,284.08,284.23,169026.0,283.0036,283.3617,282.5957,282.745,169026.0
2024-09-20 11:00:00,284.16,284.65,283.77,284.59,262038.0,282.6753,283.1628,282.2874,283.1031,262038.0
2024-09-20 11:30:00,284.57,284.74,284.12,284.38,173331.0,283.0832,283.2523,282.6355,282.8942,173331.0
2024-09-20 12:00:00,284.36,285.49,284.26,285.43,160715.0,282.8743,283.9984,282.7748,283.9387,160715.0
2024-09-20 12:30:00,285.41,285.98,285.31,285.64,149241.0,283.9188,284.4858,283.8193,284.1476,149241.0
2024-09-20 13:00:00,285.68,285.78,284.91,285.11,164506.0,284.1874,284.2869,283.4214,283.6204,164506.0
2024-09-20 13:30:00,285.11,285.23,284.56,284.61,194638.0,283.6204,283.7397,283.0732,283.123,194638.0
2024-09-20 14:00:00,284.58,284.63,283.6,283.6,278703.0,283.0931,283.1429,282.1183,282.1183,278703.0
2024-09-20 14:30:00,283.61,284.33,283.25,284.21,283507.0,282.1282,282.8444,281.7701,282.7251,283507.0
2024-09-20 15:00:00,284.23,284.69,283.67,284.69,373411.0,282.745,283.2026,282.1879,283.2026,373411.0
2024-09-20 15:30:00,284.67,285.19,284.33,284.72,1250247.0,283.1827,283.7,282.8444,283.2324,1250247.0
2024-09-23 09:30:00,284.9,286.97,284.62,286.02,331181.0,283.4115,285.4707,283.1329,284.5256,331181.0
2024-09-23 10:00:00,286.04,287.0,285.95,286.73,147454.0,284.5455,285.5005,284.456,285.2319,147454.0
2024-09-23 10:30:00,286.72,287.97,286.37,287.9,151655.0,285.222,286.4654,284.8738,286.3958,151655.0
2024-09-23 11:00:00,287.9,288.58,287.61,288.46,145090.0,286.3958,287.0722,286.1073,286.9529,145090.0
2024-09-23 11:30:00,288.48,288.88,287.86,287.86,142854.0,286.9728,287.3707,286.356,286.356,142854.0
2024-09-23 12:00:00,287.86,288.4,287.76,288.28,216552.0,286.356,286.8932,286.2565,286.7738,216552.0
2024-09-23 12:30:00,288.3,288.64,287.86,287.89,96756.0,286.7937,287.1319,286.356,286.3858,96756.0
2024-09-23 13:00:00,287.87,288.63,287.7,288.26,107508.0,286.3659,287.122,286.1968,286.7539,107508.0
2024-09-23 13:30:00,288.27,288.7,288.26,288.61,88549.0,286.7639,287.1916,286.7539,287.1021,88549.0
2024-09-23 14:00:00,288.62,288.66,288.11,288.26,111784.0,287.112,287.1518,286.6047,286.7539,111784.0
2024-09-23 14:30:00,288.26,288.46,287.96,288.3,105834.0,286.7539,286.9529,286.4555,286.7937,105834.0
2024-09-23 15:00:00,288.29,288.44,288.0,288.1,146581.0,286.7838,286.933,286.4953,286.5947,146581.0
2024-09-23 15:30:00,288.16,288.84,288.06,288.63,379595.0,286.6544,287.3309,286.555,287.122,379595.0
2024-09-24 09:30:00,280.18,281.0,276.24,276.35,1638681.0,278.7161,279.5318,274.7967,274.9061,1638681.0
2024-09-24 10:00:00,276.36,277.82,276.35,277.04,632297.0,274.9161,276.3685,274.9061,275.5925,632297.0
2024-09-24 10:30:00,277.03,278.5,276.31,277.58,616296.0,275.5826,277.0449,274.8663,276.1297,616296.0
2024-09-24 11:00:00,277.58,277.91,277.16,277.28,380310.0,276.1297,276.458,275.7119,275.8313,380310.0
2024-09-24 11:30:00,277.27,277.48,276.83,276.98,245220.0,275.8213,276.0302,275.3836,275.5328,245220.0
2024-09-24 12:00:00,277.0,277.11,276.48,276.49,277294.0,275.5527,275.6622,275.0355,275.0454,277294.0
2024-09-24 12:30:00,276.54,276.82,276.01,276.07,292578.0,275.0951,275.3737,274.5679,274.6276,292578.0
2024-09-24 13:00:00,276.05,276.25,275.64,275.93,239133.0,274.6077,274.8067,274.1998,274.4883,239133.0
2024-09-24 13:30:00,275.9,276.08,275.21,275.62,459521.0,274.4585,274.6375,273.7721,274.18,459521.0
2024-09-24 14:00:00,275.57,276.97,275.2,275.33,452459.0,274.1302,275.5229,273.7621,273.8915,452459.0
2024-09-24 14:30:00,275.29,275.51,274.75,274.81,392333.0,273.8517,274.0705,273.3145,273.3742,392333.0
2024-09-24 15:00:00,274.78,274.98,273.69,273.76,571048.0,273.3443,273.5433,272.26,272.3297,571048.0
2024-09-24 15:30:00,273.76,273.99,272.71,273.15,1615085.0,272.3297,272.5585,271.2852,271.7229,1615085.0
2024-09-25 09:30:00,274.19,274.25,269.76,269.83,1342147.0,272.7574,272.8171,268.3506,268.4202,1342147.0
2024-09-25 10:00:00,269.83,270.1,268.78,268.93,774938.0,268.4202,268.6888,267.3757,267.5249,774938.0
2024-09-25 10:30:00,268.93,270.4,268.86,269.1,720075.0,267.5249,268.9872,267.4553,267.694,720075.0
2024-09-25 11:00:00,269.1,269.8,268.23,269.48,797386.0,267.694,268.3904,266.8286,268.072,797386.0
2024-09-25 11:30:00,269.49,269.93,268.97,269.66,470931.0,268.082,268.5197,267.5647,268.2511,470931.0
2024-09-25 12:00:00,269.66,269.81,268.95,269.08,309236.0,268.2511,268.4003,267.5448,267.6741,309236.0
2024-09-25 12:30:00,269.09,269.83,268.82,269.77,248122.0,267.6841,268.4202,267.4155,268.3605,248122.0
2024-09-25 13:00:00,269.8,269.87,269.02,269.29,287730.0,268.3904,268.46,267.6144,267.883,287730.0
2024-09-25 13:30:00,269.3,270.75,268.93,270.34,449950.0,267.893,269.3354,267.5249,268.9275,449950.0
2024-09-25 14:00:00,270.35,270.35,269.64,269.75,307213.0,268.9375,268.9375,268.2312,268.3406,307213.0
2024-09-25 14:30:00,269.73,270.46,269.51,270.14,281270.0,268.3207,269.0469,268.1019,268.7286,281270.0
2024-09-25 15:00:00,270.15,270.58,269.55,269.84,407494.0,268.7385,269.1663,268.1417,268.4302,407494.0
2024-09-25 15:30:00,269.84,270.29,269.4,269.7,959845.0,268.4302,268.8778,267.9924,268.2909,959845.0
2024-09-26 09:30:00,270.5,273.05,270.0,272.85,1018106.0,269.0867,271.6234,268.5893,271.4244,1018106.0
2024-09-26 10:00:00,272.75,273.24,272.14,272.76,433346.0,271.3249,271.8124,270.7181,271.3349,433346.0
2024-09-26 10:30:00,272.71,273.14,271.86,272.29,342338.0,271.2852,271.7129,270.4396,270.8673,342338.0
2024-09-26 11:00:00,272.29,272.53,271.83,272.33,226721.0,270.8673,271.1061,270.4098,270.9071,226721.0
2024-09-26 11:30:00,272.31,272.84,271.93,272.4,416961.0,270.8872,271.4145,270.5092,270.9768,416961.0
2024-09-26 12:00:00,272.4,272.57,272.03,272.25,158380.0,270.9768,271.1459,270.6087,270.8276,158380.0
2024-09-26 12:30:00,272.26,272.58,271.97,272.1,162133.0,270.8375,271.1558,270.549,270.6783,162133.0
2024-09-26 13:00:00,272.09,272.48,271.89,272.32,226254.0,270.6684,271.0564,270.4694,270.8972,226254.0
2024-09-26 13:30:00,272.34,272.72,272.14,272.58,229797.0,270.9171,271.2951,270.7181,271.1558,229797.0
2024-09-26 14:00:00,272.6,272.66,271.9,271.97,288889.0,271.1757,271.2354,270.4794,270.549,288889.0
2024-09-26 14:30:00,271.99,272.39,271.88,272.37,170614.0,270.5689,270.9668,270.4595,270.9469,170614.0
2024-09-26 15:00:00,272.4,272.5,272.12,272.16,253804.0,270.9768,271.0763,270.6982,270.738,253804.0
2024-09-26 15:30:00,272.16,272.21,271.36,271.77,695062.0,270.738,270.7878,269.9422,270.3501,695062.0
2024-09-27 09:30:00,273.16,277.48,272.78,276.61,920772.0,271.7328,276.0302,271.3548,275.1648,920772.0
2024-09-27 10:00:00,276.6,277.95,276.39,277.65,383562.0,275.1548,276.4978,274.9459,276.1993,383562.0
2024-09-27 10:30:00,277.61,277.98,276.93,277.41,227161.0,276.1596,276.5276,275.4831,275.9606,227161.0
2024-09-27 11:00:00,277.41,277.96,277.4,277.87,182676.0,275.9606,276.5077,275.9507,276.4182,182676.0
2024-09-27 11:30:00,277.86,277.9,277.13,277.13,154300.0,276.4082,276.448,275.6821,275.6821,154300.0
2024-09-27 12:00:00,277.12,277.12,276.41,276.68,142316.0,275.6721,275.6721,274.9658,275.2344,142316.0
2024-09-27 12:30:00,276.67,276.8,276.11,276.41,94635.0,275.2245,275.3538,274.6674,274.9658,94635.0
2024-09-27 13:00:00,276.44,276.8,275.97,276.22,94428.0,274.9957,275.3538,274.5281,274.7768,94428.0
2024-09-27 13:30:00,276.23,276.26,275.54,275.75,172549.0,274.7868,274.8166,274.1004,274.3093,172549.0
2024-09-27 14:00:00,275.75,275.85,275.3,275.75,213198.0,274.3093,274.4087,273.8616,274.3093,213198.0
2024-09-27 14:30:00,275.75,276.1,275.2,276.09,186552.0,274.3093,274.6574,273.7621,274.6475,186552.0
2024-09-27 15:00:00,276.1,276.22,275.62,275.92,251574.0,274.6574,274.7768,274.18,274.4784,251574.0
2024-09-27 15:30:00,275.9,276.16,275.05,275.23,542195.0,274.4585,274.7171,273.6129,273.792,542195.0
2024-09-30 09:30:00,275.0,275.69,273.51,273.53,512954.0,273.5632,274.2496,272.081,272.1009,512954.0
2024-09-30 10:00:00,273.66,274.96,273.49,274.79,292393.0,272.2302,273.5234,272.0611,273.3543,292393.0
2024-09-30 10:30:00,274.76,275.1,274.36,274.45,175445.0,273.3244,273.6627,272.9265,273.0161,175445.0
2024-09-30 11:00:00,274.45,274.74,273.83,273.88,180155.0,273.0161,273.3045,272.3993,272.449,180155.0
2024-09-30 11:30:00,273.89,274.87,273.88,274.8,162912.0,272.459,273.4339,272.449,273.3642,162912.0
2024-09-30 12:00:00,274.82,275.02,274.67,274.68,167130.0,273.3841,273.5831,273.2349,273.2449,167130.0
2024-09-30 12:30:00,274.65,274.83,274.48,274.56,91844.0,273.215,273.3941,273.0459,273.1255,91844.0
2024-09-30 13:00:00,274.59,274.78,274.26,274.31,128575.0,273.1553,273.3443,272.8271,272.8768,128575.0
2024-09-30 13:30:00,274.3,274.83,274.11,274.58,113373.0,272.8668,273.3941,272.6778,273.1454,113373.0
2024-09-30 14:00:00,274.55,274.67,273.2,274.0,121014.0,273.1155,273.2349,271.7726,272.5684,121014.0
2024-09-30 14:30:00,273.92,274.7,273.74,274.26,155985.0,272.4888,273.2648,272.3098,272.8271,155985.0
2024-09-30 15:00:00,274.25,274.32,273.85,274.24,188231.0,272.8171,272.8867,272.4192,272.8072,188231.0
2024-09-30 15:30:00,274.24,275.06,274.15,274.89,585523.0,272.8072,273.6229,272.7176,273.4538,585523.0
2024-10-01 09:30:00,276.97,277.35,274.36,274.79,546640.0,275.5229,275.9009,272.9265,273.3543,546640.0
2024-10-01 10:00:00,274.71,276.57,274.49,276.07,282760.0,273.2747,275.125,273.0559,274.6276,282760.0
2024-10-01 10:30:00,276.1,277.19,275.78,276.42,183103.0,274.6574,275.7417,274.3391,274.9758,183103.0
2024-10-01 11:00:00,276.41,277.2,275.95,277.11,250998.0,274.9658,275.7517,274.5082,275.6622,250998.0
2024-10-01 11:30:00,277.06,277.71,276.99,277.59,279955.0,275.6124,276.259,275.5428,276.1397,279955.0
2024-10-01 12:00:00,277.61,277.95,277.27,277.78,147002.0,276.1596,276.4978,275.8213,276.3287,147002.0
2024-10-01 12:30:00,277.77,277.8,276.63,277.55,125647.0,276.3187,276.3486,275.1847,276.0999,125647.0
2024-10-01 13:00:00,277.52,277.72,276.91,277.09,101224.0,276.07,276.269,275.4632,275.6423,101224.0
2024-10-01 13:30:00,277.03,278.42,276.99,278.35,138346.0,275.5826,276.9653,275.5428,276.8957,138346.0
2024-10-01 14:00:00,278.45,278.47,277.95,278.37,88623.0,276.9952,277.0151,276.4978,276.9156,88623.0
2024-10-01 14:30:00,278.37,279.06,278.34,278.58,129194.0,276.9156,277.602,276.8857,277.1245,129194.0
2024-10-01 15:00:00,278.6,278.94,278.32,278.68,127527.0,277.1444,277.4826,276.8658,277.224,127527.0
2024-10-01 15:30:00,278.68,278.83,277.15,277.64,362446.0,277.224,277.3732,275.702,276.1894,362446.0
2024-10-02 09:30:00,276.57,277.58,275.37,277.29,419584.0,275.125,276.1297,273.9313,275.8412,419584.0
2024-10-02 10:00:00,277.22,277.22,276.1,276.44,260302.0,275.7716,275.7716,274.6574,274.9957,260302.0
2024-10-02 10:30:00,276.48,277.64,276.31,277.28,183022.0,275.0355,276.1894,274.8663,275.8313,183022.0
2024-10-02 11:00:00,277.32,277.36,276.7,277.29,158440.0,275.8711,275.9109,275.2543,275.8412,158440.0
2024-10-02 11:30:00,277.26,277.35,276.44,276.7,103737.0,275.8114,275.9009,274.9957,275.2543,103737.0
2024-10-02 12:00:00,276.71,276.81,276.15,276.3,84099.0,275.2643,275.3637,274.7072,274.8564,84099.0
2024-10-02 12:30:00,276.3,276.42,275.6,275.6,102269.0,274.8564,274.9758,274.1601,274.1601,102269.0
2024-10-02 13:00:00,275.62,275.97,275.5,275.68,172295.0,274.18,274.5281,274.0606,274.2396,172295.0
2024-10-02 13:30:00,275.66,275.81,275.47,275.67,120837.0,274.2197,274.369,274.0307,274.2297,120837.0
2024-10-02 14:00:00,275.67,276.12,275.49,275.76,88413.0,274.2297,274.6773,274.0506,274.3192,88413.0
2024-10-02 14:30:00,275.77,276.33,275.66,276.28,87923.0,274.3292,274.8862,274.2197,274.8365,87923.0
2024-10-02 15:00:00,276.28,276.42,276.16,276.33,125378.0,274.8365,274.9758,274.7171,274.8862,125378.0
2024-10-02 15:30:00,276.33,277.14,276.18,276.99,339964.0,274.8862,275.692,274.737,275.5428,339964.0
2024-10-03 09:30:00,276.67,277.68,275.84,276.36,262076.0,275.2245,276.2292,274.3988,274.9161,262076.0
2024-10-03 10:00:00,276.36,277.58,276.35,276.67,172279.0,274.9161,276.1297,274.9061,275.2245,172279.0
2024-10-03 10:30:00,276.67,277.28,276.44,276.66,157953.0,275.2245,275.8313,274.9957,275.2145,157953.0
2024-10-03 11:00:00,276.67,277.07,276.4,276.91,82753.0,275.2245,275.6224,274.9559,275.4632,82753.0
2024-10-03 11:30:00,276.93,277.65,276.9,277.35,78166.0,275.4831,276.1993,275.4533,275.9009,78166.0
2024-10-03 12:00:00,277.38,277.69,277.35,277.5,57204.0,275.9308,276.2391,275.9009,276.0501,57204.0
2024-10-03 12:30:00,277.57,277.58,276.0,276.28,93399.0,276.1198,276.1297,274.558,274.8365,93399.0
2024-10-03 13:00:00,276.28,276.44,275.9,276.13,84335.0,274.8365,274.9957,274.4585,274.6873,84335.0
2024-10-03 13:30:00,276.1,276.59,276.07,276.53,90874.0,274.6574,275.1449,274.6276,275.0852,90874.0
2024-10-03 14:00:00,276.53,276.99,276.53,276.83,71402.0,275.0852,275.5428,275.0852,275.3836,71402.0
2024-10-03 14:30:00,276.82,276.82,276.51,276.71,78026.0,275.3737,275.3737,275.0653,275.2643,78026.0
2024-10-03 15:00:00,276.65,276.77,276.3,276.41,108398.0,275.2046,275.3239,274.8564,274.9658,108398.0
2024-10-03 15:30:00,276.37,277.08,276.26,276.8,252634.0,274.926,275.6323,274.8166,275.3538,252634.0
2024-10-04 09:30:00,277.0,278.44,276.89,277.1,273579.0,275.5527,276.9852,275.4433,275.6522,273579.0
2024-10-04 10:00:00,277.13,277.47,275.81,276.09,161935.0,275.6821,276.0203,274.369,274.6475,161935.0
2024-10-04 10:30:00,276.02,276.22,275.36,276.02,152878.0,274.5779,274.7768,273.9213,274.5779,152878.0
2024-10-04 11:00:00,276.03,276.63,275.61,275.88,113010.0,274.5878,275.1847,274.17,274.4386,113010.0
2024-10-04 11:30:00,275.86,276.43,275.78,276.23,109637.0,274.4187,274.9857,274.3391,274.7868,109637.0
2024-10-04 12:00:00,276.32,276.68,275.89,276.09,71548.0,274.8763,275.2344,274.4485,274.6475,71548.0
2024-10-04 12:30:00,276.06,276.76,275.92,276.2,120001.0,274.6177,275.314,274.4784,274.7569,120001.0
2024-10-04 13:00:00,276.19,276.34,276.01,276.01,122484.0,274.747,274.8962,274.5679,274.5679,122484.0
2024-10-04 13:30:00,276.04,276.11,275.1,275.66,148092.0,274.5978,274.6674,273.6627,274.2197,148092.0
2024-10-04 14:00:00,275.67,276.05,275.25,275.98,138445.0,274.2297,274.6077,273.8119,274.5381,138445.0
2024-10-04 14:30:00,275.92,276.87,275.92,276.85,78562.0,274.4784,275.4234,274.4784,275.4035,78562.0
2024-10-04 15:00:00,276.81,277.03,276.6,276.9,114441.0,275.3637,275.5826,275.1548,275.4533,114441.0
2024-10-04 15:30:00,276.86,277.97,276.84,277.91,284485.0,275.4135,276.5177,275.3936,276.458,284485.0
2024-10-07 09:30:00,277.6,277.62,275.69,275.92,292637.0,276.1496,276.1695,274.2496,274.4784,292637.0
2024-10-07 10:00:00,275.92,276.98,275.82,276.31,151767.0,274.4784,275.5328,274.3789,274.8663,151767.0
2024-10-07 10:30:00,276.3,277.03,276.07,276.24,142349.0,274.8564,275.5826,274.6276,274.7967,142349.0
2024-10-07 11:00:00,276.21,276.27,275.52,275.74,153337.0,274.7669,274.8266,274.0805,274.2993,153337.0
2024-10-07 11:30:00,275.73,276.03,275.4,275.83,92880.0,274.2894,274.5878,273.9611,274.3889,92880.0
2024-10-07 12:00:00,275.85,276.03,275.24,275.3,232606.0,274.4087,274.5878,273.8019,273.8616,232606.0
2024-10-07 12:30:00,275.26,275.46,275.03,275.38,86498.0,273.8218,274.0208,273.593,273.9412,86498.0
2024-10-07 13:00:00,275.37,275.49,275.18,275.31,79519.0,273.9313,274.0506,273.7423,273.8716,79519.0
2024-10-07 13:30:00,275.29,275.34,274.63,274.65,161821.0,273.8517,273.9014,273.1951,273.215,161821.0
2024-10-07 14:00:00,274.64,274.64,273.97,274.23,145278.0,273.2051,273.2051,272.5386,272.7972,145278.0
2024-10-07 14:30:00,274.2,274.21,273.24,273.65,273130.0,272.7674,272.7773,271.8124,272.2202,273130.0
2024-10-07 15:00:00,273.63,274.37,273.49,274.13,169704.0,272.2003,272.9365,272.0611,272.6977,169704.0
2024-10-07 15:30:00,274.13,274.52,273.27,273.86,368986.0,272.6977,273.0857,271.8422,272.4291,368986.0
2024-10-08 09:30:00,274.71,276.1,274.01,275.56,370879.0,273.2747,274.6574,272.5784,274.1203,370879.0
2024-10-08 10:00:00,275.55,275.97,274.95,275.71,152968.0,274.1103,274.5281,273.5135,274.2695,152968.0
2024-10-08 10:30:00,275.7,275.8,275.22,275.26,117285.0,274.2595,274.359,273.782,273.8218,117285.0
2024-10-08 11:00:00,275.31,275.63,275.07,275.42,122073.0,273.8716,274.1899,273.6328,273.981,122073.0
2024-10-08 11:30:00,275.44,275.56,275.07,275.3,122798.0,274.0009,274.1203,273.6328,273.8616,122798.0
2024-10-08 12:00:00,275.28,275.42,274.91,275.32,115417.0,273.8417,273.981,273.4737,273.8815,115417.0
2024-10-08 12:30:00,275.33,275.45,275.1,275.38,134880.0,273.8915,274.0108,273.6627,273.9412,134880.0
2024-10-08 13:00:00,275.41,275.41,274.98,275.15,95104.0,273.971,273.971,273.5433,273.7124,95104.0
2024-10-08 13:30:00,275.16,275.32,274.94,275.01,135731.0,273.7224,273.8815,273.5035,273.5731,135731.0
2024-10-08 14:00:00,275.01,275.25,274.97,275.06,180518.0,273.5731,273.8119,273.5333,273.6229,180518.0
2024-10-08 14:30:00,275.04,275.66,274.99,275.35,133385.0,273.603,274.2197,273.5532,273.9114,133385.0
2024-10-08 15:00:00,275.34,275.52,274.98,275.07,184875.0,273.9014,274.0805,273.5433,273.6328,184875.0
2024-10-08 15:30:00,275.07,275.56,274.95,275.01,387049.0,273.6328,274.1203,273.5135,273.5731,387049.0
2024-10-09 09:30:00,275.0,276.32,274.99,275.61,369090.0,273.5632,274.8763,273.5532,274.17,369090.0
2024-10-09 10:00:00,275.61,275.68,274.42,275.12,211626.0,274.17,274.2396,272.9862,273.6826,211626.0
2024-10-09 10:30:00,275.12,276.16,275.06,275.97,167371.0,273.6826,274.7171,273.6229,274.5281,167371.0
2024-10-09 11:00:00,276.0,277.13,275.96,276.79,276461.0,274.558,275.6821,274.5182,275.3438,276461.0
2024-10-09 11:30:00,276.75,277.41,276.64,276.87,192073.0,275.304,275.9606,275.1946,275.4234,192073.0
2024-10-09 12:00:00,276.89,277.21,276.79,276.84,108427.0,275.4433,275.7616,275.3438,275.3936,108427.0
2024-10-09 12:30:00,276.8,277.11,276.54,276.67,85030.0,275.3538,275.6622,275.0951,275.2245,85030.0
2024-10-09 13:00:00,276.68,277.49,276.35,277.26,88188.0,275.2344,276.0402,274.9061,275.8114,88188.0
2024-10-09 13:30:00,277.26,277.38,276.64,276.89,120610.0,275.8114,275.9308,275.1946,275.4433,120610.0
2024-10-09 14:00:00,277.03,277.14,276.5,276.71,99414.0,275.5826,275.692,275.0554,275.2643,99414.0
2024-10-09 14:30:00,276.66,276.85,276.43,276.53,150333.0,275.2145,275.4035,274.9857,275.0852,150333.0
2024-10-09 15:00:00,276.53,276.94,276.2,276.94,131948.0,275.0852,275.4931,274.7569,275.4931,131948.0
2024-10-09 15:30:00,276.92,277.35,276.68,276.97,367008.0,275.4732,275.9009,275.2344,275.5229,367008.0
2024-10-10 09:30:00,276.78,277.15,275.35,276.1,282041.0,275.3339,275.702,273.9114,274.6574,282041.0
2024-10-10 10:00:00,276.06,276.85,275.56,276.54,190550.0,274.6177,275.4035,274.1203,275.0951,190550.0
2024-10-10 10:30:00,276.5,277.48,276.48,277.07,124110.0,275.0554,276.0302,275.0355,275.6224,124110.0
2024-10-10 11:00:00,277.07,277.51,276.9,277.49,128980.0,275.6224,276.0601,275.4533,276.0402,128980.0
2024-10-10 11:30:00,277.5,277.6,277.11,277.23,102446.0,276.0501,276.1496,275.6622,275.7815,102446.0
2024-10-10 12:00:00,277.21,277.34,276.94,277.31,87257.0,275.7616,275.891,275.4931,275.8611,87257.0
2024-10-10 12:30:00,277.3,277.38,276.51,276.82,89319.0,275.8512,275.9308,275.0653,275.3737,89319.0
2024-10-10 13:00:00,276.83,276.92,276.22,276.64,119553.0,275.3836,275.4732,274.7768,275.1946,119553.0
2024-10-10 13:30:00,276.62,276.82,276.12,276.63,124503.0,275.1747,275.3737,274.6773,275.1847,124503.0
2024-10-10 14:00:00,276.63,276.65,276.01,276.07,158288.0,275.1847,275.2046,274.5679,274.6276,158288.0
2024-10-10 14:30:00,276.05,276.5,275.88,276.39,192389.0,274.6077,275.0554,274.4386,274.9459,192389.0
2024-10-10 15:00:00,276.37,276.91,276.11,276.74,156810.0,274.926,275.4632,274.6674,275.2941,156810.0
2024-10-10 15:30:00,276.72,277.67,276.63,277.48,406931.0,275.2742,276.2192,275.1847,276.0302,406931.0
2024-10-11 09:30:00,276.04,277.43,275.37,276.81,415332.0,274.5978,275.9805,273.9313,275.3637,415332.0
2024-10-11 10:00:00,276.83,277.6,276.3,277.44,183994.0,275.3836,276.1496,274.8564,275.9904,183994.0
2024-10-11 10:30:00,277.42,277.48,276.57,276.94,171965.0,275.9705,276.0302,275.125,275.4931,171965.0
2024-10-11 11:00:00,276.88,276.88,276.15,276.47,184854.0,275.4334,275.4334,274.7072,275.0255,184854.0
2024-10-11 11:30:00,276.47,277.01,276.38,276.87,147836.0,275.0255,275.5627,274.936,275.4234,147836.0
2024-10-11 12:00:00,276.9,277.4,276.53,277.3,183828.0,275.4533,275.9507,275.0852,275.8512,183828.0
2024-10-11 12:30:00,277.28,277.83,277.23,277.6,220606.0,275.8313,276.3784,275.7815,276.1496,220606.0
2024-10-11 13:00:00,277.62,278.0,277.6,277.92,69699.0,276.1695,276.5475,276.1496,276.4679,69699.0
2024-10-11 13:30:00,277.95,278.19,277.84,277.96,127684.0,276.4978,276.7365,276.3884,276.5077,127684.0
2024-10-11 14:00:00,277.96,278.56,277.88,278.15,100351.0,276.5077,277.1046,276.4281,276.6967,100351.0
2024-10-11 14:30:00,278.15,278.55,277.93,278.51,97918.0,276.6967,277.0946,276.4779,277.0549,97918.0
2024-10-11 15:00:00,278.5,278.74,278.07,278.46,322069.0,277.0449,277.2837,276.6172,277.0051,322069.0
2024-10-11 15:30:00,278.45,278.8,277.75,277.81,351263.0,276.9952,277.3433,276.2988,276.3585,351263.0
2024-10-14 09:30:00,279.08,279.36,277.99,278.93,250330.0,277.6219,277.9004,276.5376,277.4727,250330.0
2024-10-14 10:00:00,278.87,279.44,278.36,279.21,211936.0,277.413,277.98,276.9056,277.7512,211936.0
2024-10-14 10:30:00,279.23,280.09,279.18,279.69,236814.0,277.7711,278.6266,277.7214,278.2287,236814.0
2024-10-14 11:00:00,279.66,280.62,279.43,280.56,163230.0,278.1988,279.1538,277.97,279.0941,163230.0
2024-10-14 11:30:00,280.56,281.21,280.48,281.09,136845.0,279.0941,279.7407,279.0146,279.6214,136845.0
2024-10-14 12:00:00,281.15,281.37,280.76,280.91,151441.0,279.6811,279.8999,279.2931,279.4423,151441.0
2024-10-14 12:30:00,280.87,281.19,280.38,280.4,75175.0,279.4025,279.7208,278.9151,278.935,75175.0
2024-10-14 13:00:00,280.41,280.53,280.14,280.26,108403.0,278.9449,279.0643,278.6763,278.7957,108403.0
2024-10-14 13:30:00,280.29,280.34,279.99,280.04,78086.0,278.8256,278.8753,278.5271,278.5769,78086.0
2024-10-14 14:00:00,280.09,280.52,279.85,280.49,77742.0,278.6266,279.0543,278.3879,279.0245,77742.0
2024-10-14 14:30:00,280.49,280.99,280.49,280.61,59105.0,279.0245,279.5219,279.0245,279.1439,59105.0
2024-10-14 15:00:00,280.65,280.76,280.06,280.08,109765.0,279.1837,279.2931,278.5968,278.6166,109765.0
2024-10-14 15:30:00,280.07,280.84,280.03,280.73,294752.0,278.6067,279.3727,278.5669,279.2633,294752.0
2024-10-15 09:30:00,281.0,281.85,279.34,280.91,466901.0,279.5318,280.3774,277.8805,279.4423,466901.0
2024-10-15 10:00:00,280.88,282.14,280.57,281.67,202873.0,279.4125,280.6659,279.1041,280.1983,202873.0
2024-10-15 10:30:00,281.6,282.47,281.13,281.39,246017.0,280.1287,280.9942,279.6612,279.9198,246017.0
2024-10-15 11:00:00,281.39,282.64,281.35,281.96,192291.0,279.9198,281.1633,279.88,280.4868,192291.0
2024-10-15 11:30:00,281.97,282.59,281.77,282.14,145967.0,280.4968,281.1135,280.2978,280.6659,145967.0
2024-10-15 12:00:00,282.2,282.45,281.96,282.03,130410.0,280.7256,280.9743,280.4868,280.5565,130410.0
2024-10-15 12:30:00,282.0,282.11,280.95,281.26,174274.0,280.5266,280.636,279.4821,279.7905,174274.0
2024-10-15 13:00:00,281.22,281.4,280.69,280.87,142140.0,279.7507,279.9298,279.2235,279.4025,142140.0
2024-10-15 13:30:00,280.83,281.22,280.29,280.41,144561.0,279.3627,279.7507,278.8256,278.9449,144561.0
2024-10-15 14:00:00,280.4,280.56,279.69,279.84,287278.0,278.935,279.0941,278.2287,278.3779,287278.0
2024-10-15 14:30:00,279.8,279.86,279.17,279.3,165070.0,278.3381,278.3978,277.7114,277.8407,165070.0
2024-10-15 15:00:00,279.33,279.6,278.83,279.46,313073.0,277.8706,278.1392,277.3732,277.9999,313073.0
2024-10-15 15:30:00,279.46,279.69,279.09,279.3,670462.0,277.9999,278.2287,277.6318,277.8407,670462.0
2024-10-16 09:30:00,278.62,282.1,278.35,281.74,724328.0,277.1643,280.6261,276.8957,280.268,724328.0
2024-10-16 10:00:00,281.74,283.56,281.61,283.32,480901.0,280.268,282.0785,280.1387,281.8397,480901.0
2024-10-16 10:30:00,283.3,284.28,283.11,284.28,461178.0,281.8198,282.7947,281.6308,282.7947,461178.0
2024-10-16 11:00:00,284.25,284.83,283.83,284.7,420220.0,282.7649,283.3418,282.3471,283.2125,420220.0
2024-10-16 11:30:00,284.71,285.46,284.66,285.18,282887.0,283.2225,283.9685,283.1727,283.69,282887.0
2024-10-16 12:00:00,285.17,285.89,285.13,285.67,261532.0,283.6801,284.3963,283.6403,284.1774,261532.0
2024-10-16 12:30:00,285.67,286.23,285.28,286.22,199483.0,284.1774,284.7345,283.7895,284.7246,199483.0
2024-10-16 13:00:00,286.23,286.49,285.27,285.71,201278.0,284.7345,284.9932,283.7795,284.2172,201278.0
2024-10-16 13:30:00,285.71,286.47,285.27,286.41,263930.0,284.2172,284.9733,283.7795,284.9136,263930.0
2024-10-16 14:00:00,286.43,287.05,286.02,286.73,261003.0,284.9335,285.5502,284.5256,285.2319,261003.0
2024-10-16 14:30:00,286.73,287.5,286.7,287.07,286093.0,285.2319,285.9979,285.2021,285.5701,286093.0
2024-10-16 15:00:00,287.07,287.42,286.85,287.16,285682.0,285.5701,285.9183,285.3513,285.6597,285682.0
2024-10-16 15:30:00,287.16,287.6,286.88,287.39,771103.0,285.6597,286.0974,285.3811,285.8885,771103.0
2024-10-17 09:30:00,288.57,289.64,287.61,289.29,708737.0,287.0623,288.1267,286.1073,287.7785,708737.0
2024-10-17 10:00:00,289.35,290.85,289.22,290.32,442558.0,287.8382,289.3304,287.7089,288.8031,442558.0
2024-10-17 10:30:00,290.3,290.33,289.38,289.63,305420.0,288.7833,288.8131,287.8681,288.1168,305420.0
2024-10-17 11:00:00,289.61,289.97,289.0,289.94,421001.0,288.0969,288.455,287.49,288.4251,421001.0
2024-10-17 11:30:00,289.89,289.97,289.0,289.36,237360.0,288.3754,288.455,287.49,287.8482,237360.0
2024-10-17 12:00:00,289.37,289.7,289.0,289.57,235811.0,287.8581,288.1864,287.49,288.0571,235811.0
2024-10-17 12:30:00,289.58,290.21,289.41,290.19,217376.0,288.067,288.6937,287.8979,288.6738,217376.0
2024-10-17 13:00:00,290.21,290.45,290.0,290.18,214471.0,288.6937,288.9325,288.4848,288.6639,214471.0
2024-10-17 13:30:00,290.18,290.6,289.96,290.53,203875.0,288.6639,289.0817,288.445,289.0121,203875.0
2024-10-17 14:00:00,290.54,290.54,289.38,289.66,269778.0,289.022,289.022,287.8681,288.1466,269778.0
2024-10-17 14:30:00,289.63,290.11,289.62,289.95,227671.0,288.1168,288.5942,288.1068,288.4351,227671.0
2024-10-17 15:00:00,289.95,290.52,289.62,290.3,299058.0,288.4351,289.0021,288.1068,288.7833,299058.0
2024-10-17 15:30:00,290.3,290.93,289.91,290.38,794230.0,288.7833,289.41,288.3953,288.8628,794230.0
2024-10-18 09:30:00,289.92,290.4,288.5,288.91,819828.0,288.4052,288.8827,286.9927,287.4005,819828.0
2024-10-18 10:00:00,288.94,289.77,288.08,289.31,257289.0,287.4304,288.256,286.5749,287.7984,257289.0
2024-10-18 10:30:00,289.41,290.15,289.35,289.97,229704.0,287.8979,288.634,287.8382,288.455,229704.0
2024-10-18 11:00:00,289.95,290.07,289.56,289.8,213069.0,288.4351,288.5545,288.0471,288.2859,213069.0
2024-10-18 11:30:00,289.83,290.04,289.61,289.7,154751.0,288.3157,288.5246,288.0969,288.1864,154751.0
2024-10-18 12:00:00,289.68,290.06,289.6,290.0,109128.0,288.1665,288.5445,288.0869,288.4848,109128.0
2024-10-18 12:30:00,290.0,290.48,289.8,289.99,137096.0,288.4848,288.9623,288.2859,288.4749,137096.0
2024-10-18 13:00:00,289.99,290.17,289.7,290.02,153298.0,288.4749,288.6539,288.1864,288.5047,153298.0
2024-10-18 13:30:00,290.07,291.01,290.06,290.51,144600.0,288.5545,289.4895,288.5445,288.9922,144600.0
2024-10-18 14:00:00,290.5,291.04,290.16,290.78,131297.0,288.9822,289.5194,288.644,289.2607,131297.0
2024-10-18 14:30:00,290.79,290.82,290.38,290.61,121521.0,289.2707,289.3005,288.8628,289.0916,121521.0
2024-10-18 15:00:00,290.6,290.68,290.29,290.44,156060.0,289.0817,289.1613,288.7733,288.9225,156060.0
2024-10-18 15:30:00,290.41,290.85,290.38,290.66,401344.0,288.8927,289.3304,288.8628,289.1414,401344.0
2024-10-21 09:30:00,289.6,290.44,288.18,288.22,346945.0,288.0869,288.9225,286.6743,286.7141,346945.0
2024-10-21 10:00:00,288.29,289.28,288.03,288.82,189358.0,286.7838,287.7686,286.5251,287.311,189358.0
2024-10-21 10:30:00,288.86,288.93,287.36,287.69,165792.0,287.3508,287.4204,285.8586,286.1869,165792.0
2024-10-21 11:00:00,287.73,287.87,287.0,287.06,120898.0,286.2267,286.3659,285.5005,285.5602,120898.0
2024-10-21 11:30:00,287.04,287.48,286.77,287.24,133511.0,285.5403,285.978,285.2717,285.7392,133511.0
2024-10-21 12:00:00,287.24,287.31,286.84,287.17,108108.0,285.7392,285.8089,285.3413,285.6696,108108.0
2024-10-21 12:30:00,287.17,287.73,287.01,287.62,96012.0,285.6696,286.2267,285.5104,286.1173,96012.0
2024-10-21 13:00:00,287.64,287.79,287.42,287.49,59064.0,286.1371,286.2864,285.9183,285.9879,59064.0
2024-10-21 13:30:00,287.49,287.72,287.37,287.64,85079.0,285.9879,286.2167,285.8686,286.1371,85079.0
2024-10-21 14:00:00,287.62,287.78,287.38,287.54,87376.0,286.1173,286.2764,285.8785,286.0377,87376.0
2024-10-21 14:30:00,287.54,287.79,287.35,287.44,123517.0,286.0377,286.2864,285.8487,285.9382,123517.0
2024-10-21 15:00:00,287.44,288.02,287.34,287.73,139943.0,285.9382,286.5152,285.8387,286.2267,139943.0
2024-10-21 15:30:00,287.71,288.14,286.33,286.92,537168.0,286.2068,286.6345,284.834,285.4209,537168.0
2024-10-22 09:30:00,285.05,286.36,283.53,285.64,389860.0,283.5607,284.8638,282.0486,284.1476,389860.0
2024-10-22 10:00:00,285.51,285.7,284.53,285.07,297219.0,284.0183,284.2073,283.0434,283.5806,297219.0
2024-10-22 10:30:00,285.06,285.06,284.64,284.93,195605.0,283.5706,283.5706,283.1528,283.4413,195605.0
2024-10-22 11:00:00,284.91,285.05,284.67,284.74,147797.0,283.4214,283.5607,283.1827,283.2523,147797.0
2024-10-22 11:30:00,284.74,285.22,284.54,285.15,139180.0,283.2523,283.7298,283.0533,283.6602,139180.0
2024-10-22 12:00:00,285.13,285.36,285.01,285.16,73905.0,283.6403,283.8691,283.5209,283.6701,73905.0
2024-10-22 12:30:00,285.16,285.5,285.07,285.14,81163.0,283.6701,284.0083,283.5806,283.6502,81163.0
2024-10-22 13:00:00,285.16,285.3,284.93,285.25,88108.0,283.6701,283.8094,283.4413,283.7596,88108.0
2024-10-22 13:30:00,285.25,286.33,285.2,286.31,85739.0,283.7596,284.834,283.7099,284.8141,85739.0
2024-10-22 14:00:00,286.3,286.53,285.75,285.8,86768.0,284.8042,285.0329,284.257,284.3068,86768.0
2024-10-22 14:30:00,285.75,285.84,285.39,285.66,121650.0,284.257,284.3466,283.8989,284.1675,121650.0
2024-10-22 15:00:00,285.63,286.03,285.33,285.5,220289.0,284.1377,284.5356,283.8392,284.0083,220289.0
2024-10-22 15:30:00,285.5,285.71,284.86,284.93,407949.0,284.0083,284.2172,283.3717,283.4413,407949.0
2024-10-23 09:30:00,286.04,286.06,284.99,285.34,241677.0,284.5455,284.5654,283.501,283.8492,241677.0
2024-10-23 10:00:00,285.32,285.69,284.82,284.91,265805.0,283.8293,284.1973,283.3319,283.4214,265805.0
2024-10-23 10:30:00,284.91,285.22,284.21,284.44,195441.0,283.4214,283.7298,282.7251,282.9539,195441.0
2024-10-23 11:00:00,284.52,285.02,284.21,284.73,132452.0,283.0335,283.5308,282.7251,283.2424,132452.0
2024-10-23 11:30:00,284.74,285.47,284.72,285.34,144793.0,283.2523,283.9785,283.2324,283.8492,144793.0
2024-10-23 12:00:00,285.35,285.71,285.14,285.3,83282.0,283.8591,284.2172,283.6502,283.8094,83282.0
2024-10-23 12:30:00,285.32,285.53,285.23,285.33,56198.0,283.8293,284.0382,283.7397,283.8392,56198.0
2024-10-23 13:00:00,285.35,285.52,284.74,284.8,97754.0,283.8591,284.0282,283.2523,283.312,97754.0
2024-10-23 13:30:00,284.8,284.8,284.19,284.25,140930.0,283.312,283.312,282.7052,282.7649,140930.0
2024-10-23 14:00:00,284.2,284.29,283.53,283.95,132109.0,282.7151,282.8047,282.0486,282.4664,132109.0
2024-10-23 14:30:00,283.95,284.81,283.95,284.81,109993.0,282.4664,283.3219,282.4664,283.3219,109993.0
2024-10-23 15:00:00,284.8,284.99,284.61,284.64,157510.0,283.312,283.501,283.123,283.1528,157510.0
2024-10-23 15:30:00,284.65,284.97,283.67,283.86,722110.0,283.1628,283.4811,282.1879,282.3769,722110.0
2024-10-24 09:30:00,282.39,283.37,281.73,283.09,371828.0,280.9146,281.8895,280.258,281.6109,371828.0
2024-10-24 10:00:00,283.02,283.45,282.7,283.45,234171.0,281.5413,281.969,281.223,281.969,234171.0
2024-10-24 10:30:00,283.42,283.57,282.61,283.25,183726.0,281.9392,282.0884,281.1334,281.7701,183726.0
2024-10-24 11:00:00,283.25,283.4,282.74,282.75,140431.0,281.7701,281.9193,281.2628,281.2727,140431.0
2024-10-24 11:30:00,282.74,282.74,282.11,282.45,92156.0,281.2628,281.2628,280.636,280.9743,92156.0
2024-10-24 12:00:00,282.43,282.74,281.82,282.34,103575.0,280.9544,281.2628,280.3476,280.8648,103575.0
2024-10-24 12:30:00,282.34,282.99,282.34,282.99,87182.0,280.8648,281.5114,280.8648,281.5114,87182.0
2024-10-24 13:00:00,282.99,283.43,282.97,283.34,101690.0,281.5114,281.9491,281.4915,281.8596,101690.0
2024-10-24 13:30:00,283.34,283.62,283.0,283.13,112417.0,281.8596,282.1382,281.5214,281.6507,112417.0
2024-10-24 14:00:00,283.11,283.43,282.85,283.27,97527.0,281.6308,281.9491,281.3722,281.79,97527.0
2024-10-24 14:30:00,283.29,283.33,282.93,283.12,103663.0,281.8099,281.8497,281.4518,281.6408,103663.0
2024-10-24 15:00:00,283.12,283.55,282.84,283.42,131456.0,281.6408,282.0685,281.3622,281.9392,131456.0
2024-10-24 15:30:00,283.42,283.56,283.1,283.27,348555.0,281.9392,282.0785,281.6209,281.79,348555.0
2024-10-25 09:30:00,284.0,285.09,283.65,284.06,343545.0,282.5162,283.6005,282.168,282.5759,343545.0
2024-10-25 10:00:00,284.06,284.65,283.61,283.75,146692.0,282.5759,283.1628,282.1282,282.2675,146692.0
2024-10-25 10:30:00,283.69,284.11,283.4,283.5,137122.0,282.2078,282.6256,281.9193,282.0188,137122.0
2024-10-25 11:00:00,283.48,283.52,282.0,282.24,110047.0,281.9989,282.0387,280.5266,280.7654,110047.0
2024-10-25 11:30:00,282.23,282.39,281.14,281.82,108094.0,280.7554,280.9146,279.6711,280.3476,108094.0
2024-10-25 12:00:00,281.87,282.01,281.45,281.94,98640.0,280.3973,280.5366,279.9795,280.4669,98640.0
2024-10-25 12:30:00,281.98,282.39,281.93,282.13,135226.0,280.5067,280.9146,280.457,280.6559,135226.0
2024-10-25 13:00:00,282.16,282.16,280.98,281.3,99384.0,280.6858,280.6858,279.5119,279.8303,99384.0
2024-10-25 13:30:00,281.26,281.63,280.78,281.33,141683.0,279.7905,280.1586,279.313,279.8601,141683.0
2024-10-25 14:00:00,281.33,281.53,280.91,281.46,117578.0,279.8601,280.0591,279.4423,279.9894,117578.0
2024-10-25 14:30:00,281.45,281.82,281.23,281.8,116833.0,279.9795,280.3476,279.7606,280.3277,116833.0
2024-10-25 15:00:00,281.82,281.97,281.33,281.58,126408.0,280.3476,280.4968,279.8601,280.1088,126408.0
2024-10-25 15:30:00,281.59,282.0,281.29,281.66,372286.0,280.1188,280.5266,279.8203,280.1884,372286.0
2024-10-28 09:30:00,282.04,283.88,281.53,283.55,418385.0,280.5664,282.3968,280.0591,282.0685,418385.0
2024-10-28 10:00:00,283.6,284.07,282.83,283.98,139081.0,282.1183,282.5858,281.3523,282.4963,139081.0
2024-10-28 10:30:00,283.93,283.97,283.35,283.49,109843.0,282.4465,282.4863,281.8696,282.0088,109843.0
2024-10-28 11:00:00,283.49,283.96,283.28,283.49,124778.0,282.0088,282.4764,281.7999,282.0088,124778.0
2024-10-28 11:30:00,283.52,284.03,283.52,283.56,157286.0,282.0387,282.546,282.0387,282.0785,157286.0
2024-10-28 12:00:00,283.58,284.08,283.39,283.78,131482.0,282.0984,282.5957,281.9094,282.2973,131482.0
2024-10-28 12:30:00,283.82,283.97,283.37,283.76,70282.0,282.3371,282.4863,281.8895,282.2774,70282.0
2024-10-28 13:00:00,283.76,283.92,283.19,283.88,102904.0,282.2774,282.4366,281.7104,282.3968,102904.0
2024-10-28 13:30:00,283.88,284.33,283.88,284.17,90245.0,282.3968,282.8444,282.3968,282.6853,90245.0
2024-10-28 14:00:00,284.13,284.52,283.97,284.38,92200.0,282.6455,283.0335,282.4863,282.8942,92200.0
2024-10-28 14:30:00,284.37,284.64,284.27,284.28,114065.0,282.8842,283.1528,282.7848,282.7947,114065.0
2024-10-28 15:00:00,284.24,284.55,284.06,284.19,136046.0,282.7549,283.0633,282.5759,282.7052,136046.0
2024-10-28 15:30:00,284.17,284.42,284.03,284.28,436994.0,282.6853,282.934,282.546,282.7947,436994.0
2024-10-29 09:30:00,284.27,284.56,282.54,283.45,322347.0,282.7848,283.0732,281.0638,281.969,322347.0
2024-10-29 10:00:00,283.46,284.68,283.22,284.13,420627.0,281.979,283.1926,281.7402,282.6455,420627.0
2024-10-29 10:30:00,284.07,284.77,283.97,284.34,208637.0,282.5858,283.2821,282.4863,282.8544,208637.0
2024-10-29 11:00:00,284.31,284.9,283.9,284.13,195125.0,282.8245,283.4115,282.4167,282.6455,195125.0
2024-10-29 11:30:00,284.13,284.92,284.08,284.47,145749.0,282.6455,283.4314,282.5957,282.9837,145749.0
2024-10-29 12:00:00,284.47,285.08,284.45,284.67,162065.0,282.9837,283.5905,282.9638,283.1827,162065.0
2024-10-29 12:30:00,284.69,285.27,284.49,285.13,144199.0,283.2026,283.7795,283.0036,283.6403,144199.0
2024-10-29 13:00:00,285.16,285.7,284.96,285.11,236940.0,283.6701,284.2073,283.4712,283.6204,236940.0
2024-10-29 13:30:00,285.11,285.28,284.87,285.07,136015.0,283.6204,283.7895,283.3816,283.5806,136015.0
2024-10-29 14:00:00,285.07,285.43,284.76,285.43,146523.0,283.5806,283.9387,283.2722,283.9387,146523.0
2024-10-29 14:30:00,285.43,285.62,281.35,283.41,593414.0,283.9387,284.1277,279.88,281.9293,593414.0
2024-10-29 15:00:00,283.39,283.75,282.38,282.81,357459.0,281.9094,282.2675,280.9046,281.3324,357459.0
2024-10-29 15:30:00,282.92,283.04,281.8,281.94,764237.0,281.4418,281.5612,280.3277,280.4669,764237.0
2024-10-30 09:30:00,292.34,295.78,288.33,291.24,1259398.0,290.8126,294.2346,286.8235,289.7183,1259398.0
2024-10-30 10:00:00,291.15,292.8,290.81,291.29,395080.0,289.6288,291.2702,289.2906,289.7681,395080.0
2024-10-30 10:30:00,291.23,292.41,291.13,292.25,474996.0,289.7084,290.8822,289.6089,290.7231,474996.0
2024-10-30 11:00:00,292.26,292.76,291.38,291.75,217441.0,290.733,291.2304,289.8576,290.2257,217441.0
2024-10-30 11:30:00,291.69,292.66,291.68,292.57,248286.0,290.166,291.1309,290.156,291.0414,248286.0
2024-10-30 12:00:00,292.63,293.0,292.47,292.92,166453.0,291.1011,291.4691,290.9419,291.3896,166453.0
2024-10-30 12:30:00,292.88,292.91,291.67,291.67,165762.0,291.3498,291.3796,290.1461,290.1461,165762.0
2024-10-30 13:00:00,291.66,292.01,291.47,291.73,121630.0,290.1361,290.4843,289.9471,290.2058,121630.0
2024-10-30 13:30:00,291.73,291.8,291.15,291.48,187876.0,290.2058,290.2754,289.6288,289.9571,187876.0
2024-10-30 14:00:00,291.46,292.41,291.46,291.96,122621.0,289.9372,290.8822,289.9372,290.4346,122621.0
2024-10-30 14:30:00,291.94,291.95,291.24,291.34,125230.0,290.4147,290.4246,289.7183,289.8178,125230.0
2024-10-30 15:00:00,291.33,291.38,290.35,291.1,208539.0,289.8079,289.8576,288.833,289.5791,208539.0
2024-10-30 15:30:00,291.07,291.21,289.86,290.27,592495.0,289.5492,289.6885,288.3456,288.7534,592495.0
2024-10-31 09:30:00,292.09,296.34,291.76,294.78,746542.0,290.5639,294.7917,290.2356,293.2398,746542.0
2024-10-31 10:00:00,294.78,295.69,293.45,293.87,417417.0,293.2398,294.1451,291.9168,292.3346,417417.0
2024-10-31 10:30:00,293.72,293.96,292.07,292.25,307881.0,292.1854,292.4241,290.544,290.7231,307881.0
2024-10-31 11:00:00,292.16,292.33,291.0,291.18,273924.0,290.6335,290.8026,289.4796,289.6587,273924.0
2024-10-31 11:30:00,291.19,291.44,290.5,290.91,173560.0,289.6686,289.9173,288.9822,289.3901,173560.0
2024-10-31 12:00:00,290.85,291.45,289.9,291.02,183500.0,289.3304,289.9272,288.3853,289.4995,183500.0
2024-10-31 12:30:00,290.97,291.03,290.01,290.81,102256.0,289.4498,289.5094,288.4948,289.2906,102256.0
2024-10-31 13:00:00,290.87,291.5,290.77,290.79,100474.0,289.3503,289.977,289.2508,289.2707,100474.0
2024-10-31 13:30:00,290.72,290.77,289.72,290.0,120770.0,289.2011,289.2508,288.2063,288.4848,120770.0
2024-10-31 14:00:00,290.01,290.32,289.62,290.31,196185.0,288.4948,288.8031,288.1068,288.7932,196185.0
2024-10-31 14:30:00,290.28,291.28,289.86,291.13,195902.0,288.7634,289.7581,288.3456,289.6089,195902.0
2024-10-31 15:00:00,291.11,291.55,290.76,291.26,172522.0,289.589,290.0267,289.2408,289.7382,172522.0
2024-10-31 15:30:00,291.29,291.61,289.78,289.86,566566.0,289.7681,290.0864,288.266,288.3456,566566.0
2024-11-01 09:30:00,288.49,289.33,287.19,288.43,435076.0,286.9827,287.8183,285.6895,286.923,435076.0
2024-11-01 10:00:00,288.49,290.29,288.48,290.22,188728.0,286.9827,288.7733,286.9728,288.7037,188728.0
2024-11-01 10:30:00,290.22,291.0,289.81,290.81,150920.0,288.7037,289.4796,288.2958,289.2906,150920.0
2024-11-01 11:00:00,290.81,292.42,290.81,292.27,212252.0,289.2906,290.8922,289.2906,290.743,212252.0
2024-11-01 11:30:00,292.3,292.67,291.81,292.12,104045.0,290.7728,291.1409,290.2854,290.5937,104045.0
2024-11-01 12:00:00,292.13,292.19,291.46,291.47,97229.0,290.6037,290.6634,289.9372,289.9471,97229.0
2024-11-01 12:30:00,291.52,292.36,291.49,291.86,101685.0,289.9969,290.8325,289.967,290.3351,101685.0
2024-11-01 13:00:00,291.87,292.25,291.56,292.23,77952.0,290.345,290.7231,290.0367,290.7032,77952.0
2024-11-01 13:30:00,292.23,292.28,291.19,291.51,179167.0,290.7032,290.7529,289.6686,289.9869,179167.0
2024-11-01 14:00:00,291.52,291.6,290.85,291.23,126509.0,289.9969,290.0765,289.3304,289.7084,126509.0
2024-11-01 14:30:00,291.28,291.41,290.86,290.93,132557.0,289.7581,289.8875,289.3403,289.41,132557.0
2024-11-01 15:00:00,290.91,291.03,290.51,290.55,154963.0,289.3901,289.5094,288.9922,289.0319,154963.0
2024-11-01 15:30:00,290.54,291.21,290.4,290.72,414594.0,289.022,289.6885,288.8827,289.2011,414594.0
2024-11-04 09:30:00,291.55,293.15,290.76,291.86,366836.0,290.0267,291.6184,289.2408,290.3351,366836.0
2024-11-04 10:00:00,291.87,292.54,291.69,292.05,178290.0,290.345,291.0115,290.166,290.5241,178290.0
2024-11-04 10:30:00,292.05,292.51,291.69,291.96,189925.0,290.5241,290.9817,290.166,290.4346,189925.0
2024-11-04 11:00:00,291.97,292.23,291.65,291.69,151272.0,290.4445,290.7032,290.1262,290.166,151272.0
2024-11-04 11:30:00,291.66,291.84,290.86,291.03,130925.0,290.1361,290.3152,289.3403,289.5094,130925.0
2024-11-04 12:00:00,291.08,292.04,290.84,291.85,100819.0,289.5592,290.5142,289.3204,290.3252,100819.0
2024-11-04 12:30:00,291.8,292.02,291.51,291.71,82821.0,290.2754,290.4943,289.9869,290.1859,82821.0
2024-11-04 13:00:00,291.71,291.94,291.01,291.76,116617.0,290.1859,290.4147,289.4895,290.2356,116617.0
2024-11-04 13:30:00,291.75,292.04,291.5,291.87,119520.0,290.2257,290.5142,289.977,290.345,119520.0
2024-11-04 14:00:00,291.85,292.11,291.8,291.85,105032.0,290.3252,290.5838,290.2754,290.3252,105032.0
2024-11-04 14:30:00,291.84,292.2,291.8,291.98,108465.0,290.3152,290.6733,290.2754,290.4545,108465.0
2024-11-04 15:00:00,291.89,291.93,291.36,291.51,98844.0,290.3649,290.4047,289.8377,289.9869,98844.0
2024-11-04 15:30:00,291.49,291.88,291.15,291.76,326792.0,289.967,290.355,289.6288,290.2356,326792.0
2024-11-05 09:30:00,291.71,294.49,291.58,294.46,349190.0,290.1859,292.9514,290.0566,292.9215,349190.0
2024-11-05 10:00:00,294.46,294.78,293.51,294.51,134492.0,292.9215,293.2398,291.9765,292.9713,134492.0
2024-11-05 10:30:00,294.52,294.69,293.88,294.28,159464.0,292.9812,293.1503,292.3445,292.7425,159464.0
2024-11-05 11:00:00,294.24,294.55,293.45,293.58,98147.0,292.7027,293.011,291.9168,292.0461,98147.0
2024-11-05 11:30:00,293.6,293.87,293.24,293.48,74664.0,292.066,292.3346,291.7079,291.9466,74664.0
2024-11-05 12:00:00,293.44,293.86,293.33,293.55,80916.0,291.9068,292.3247,291.7974,292.0163,80916.0
2024-11-05 12:30:00,293.57,294.04,293.57,293.85,49306.0,292.0362,292.5037,292.0362,292.3147,49306.0
2024-11-05 13:00:00,293.85,294.07,293.28,293.47,68022.0,292.3147,292.5336,291.7477,291.9367,68022.0
2024-11-05 13:30:00,293.46,293.67,292.89,293.21,84409.0,291.9267,292.1356,291.3597,291.678,84409.0
2024-11-05 14:00:00,293.25,293.46,292.69,292.89,79617.0,291.7178,291.9267,291.1608,291.3597,79617.0
2024-11-05 14:30:00,292.89,292.94,292.41,292.67,69643.0,291.3597,291.4095,290.8822,291.1409,69643.0
2024-11-05 15:00:00,292.66,292.84,292.53,292.79,107268.0,291.1309,291.31,291.0016,291.2602,107268.0
2024-11-05 15:30:00,292.78,293.41,292.51,293.34,309608.0,291.2503,291.877,290.9817,291.8074,309608.0
2024-11-06 09:30:00,306.32,309.0,304.0,304.3,1567302.0,304.7196,307.3855,302.4117,302.7101,1567302.0
2024-11-06 10:00:00,304.36,305.32,302.82,305.19,646498.0,302.7698,303.7248,301.2378,303.5955,646498.0
2024-11-06 10:30:00,305.08,305.6,303.93,304.61,379831.0,303.486,304.0033,302.342,303.0185,379831.0
2024-11-06 11:00:00,304.6,306.05,304.36,305.12,370414.0,303.0085,304.451,302.7698,303.5258,370414.0
2024-11-06 11:30:00,305.12,306.96,305.02,305.79,238944.0,303.5258,305.3562,303.4263,304.1923,238944.0
2024-11-06 12:00:00,305.76,306.17,304.29,305.81,405260.0,304.1625,304.5703,302.7002,304.2122,405260.0
2024-11-06 12:30:00,305.82,306.26,305.51,306.03,252155.0,304.2222,304.6599,303.9138,304.4311,252155.0
2024-11-06 13:00:00,306.03,306.47,305.77,306.19,196292.0,304.4311,304.8688,304.1724,304.5902,196292.0
2024-11-06 13:30:00,306.22,306.31,305.54,305.92,158401.0,304.6201,304.7096,303.9436,304.3216,158401.0
2024-11-06 14:00:00,305.95,306.03,305.25,305.78,165733.0,304.3515,304.4311,303.6551,304.1824,165733.0
2024-11-06 14:30:00,305.78,305.86,304.78,305.55,202480.0,304.1824,304.262,303.1876,303.9536,202480.0
2024-11-06 15:00:00,305.55,306.67,305.43,306.01,234361.0,303.9536,305.0677,303.8342,304.4112,234361.0
2024-11-06 15:30:00,306.01,307.83,305.78,307.29,844707.0,304.4112,306.2217,304.1824,305.6845,844707.0
2024-11-07 09:30:00,307.5,307.63,305.82,306.29,354399.0,305.8934,306.0227,304.2222,304.6897,354399.0
2024-11-07 10:00:00,306.29,306.47,305.24,305.85,219144.0,304.6897,304.8688,303.6452,304.252,219144.0
2024-11-07 10:30:00,305.92,306.05,304.61,305.38,288933.0,304.3216,304.451,303.0185,303.7845,288933.0
2024-11-07 11:00:00,305.41,305.7,304.42,305.29,215669.0,303.8143,304.1028,302.8295,303.6949,215669.0
2024-11-07 11:30:00,305.29,305.88,305.15,305.85,139527.0,303.6949,304.2819,303.5557,304.252,139527.0
2024-11-07 12:00:00,305.81,306.15,305.61,306.12,142877.0,304.2122,304.5504,304.0133,304.5206,142877.0
2024-11-07 12:30:00,306.11,306.22,305.72,305.76,115873.0,304.5106,304.6201,304.1227,304.1625,115873.0
2024-11-07 13:00:00,305.76,305.91,305.31,305.75,126033.0,304.1625,304.3117,303.7148,304.1525,126033.0
2024-11-07 13:30:00,305.73,305.91,305.17,305.66,100576.0,304.1326,304.3117,303.5756,304.063,100576.0
2024-11-07 14:00:00,305.65,305.94,305.38,305.54,115938.0,304.0531,304.3415,303.7845,303.9436,115938.0
2024-11-07 14:30:00,305.54,306.36,305.37,306.26,157950.0,303.9436,304.7593,303.7745,304.6599,157950.0
2024-11-07 15:00:00,306.29,306.71,306.23,306.25,190882.0,304.6897,305.1075,304.63,304.6499,190882.0
2024-11-07 15:30:00,306.3,306.78,305.7,305.76,519002.0,304.6997,305.1771,304.1028,304.1625,519002.0
2024-11-08 09:30:00,306.89,307.81,305.69,307.69,271975.0,305.2866,306.2018,304.0928,306.0824,271975.0
2024-11-08 10:00:00,307.71,309.5,307.6,309.42,268144.0,306.1023,307.8829,305.9929,307.8034,268144.0
2024-11-08 10:30:00,309.38,309.73,308.69,308.78,199962.0,307.7636,308.1117,307.0772,307.1667,199962.0
2024-11-08 11:00:00,308.78,309.98,308.66,309.72,216453.0,307.1667,308.3604,307.0473,308.1018,216453.0
2024-11-08 11:30:00,309.75,310.53,309.52,310.47,257385.0,308.1316,308.9076,307.9028,308.8479,257385.0
2024-11-08 12:00:00,310.51,310.93,310.33,310.5,164989.0,308.8877,309.3055,308.7086,308.8777,164989.0
2024-11-08 12:30:00,310.52,311.15,310.4,310.53,186149.0,308.8976,309.5243,308.7782,308.9076,186149.0
2024-11-08 13:00:00,310.49,310.96,310.34,310.79,218146.0,308.8678,309.3353,308.7185,309.1662,218146.0
2024-11-08 13:30:00,310.8,310.92,310.18,310.71,153242.0,309.1761,309.2955,308.5594,309.0866,153242.0
2024-11-08 14:00:00,310.71,310.82,310.39,310.56,132201.0,309.0866,309.196,308.7683,308.9374,132201.0
2024-11-08 14:30:00,310.53,310.57,309.54,309.6,151212.0,308.9076,308.9473,307.9227,307.9824,151212.0
2024-11-08 15:00:00,309.6,309.87,308.97,309.17,223232.0,307.9824,308.251,307.3557,307.5547,223232.0
2024-11-08 15:30:00,309.16,309.18,307.78,307.99,694845.0,307.5447,307.5646,306.1719,306.3808,694845.0
2024-11-11 09:30:00,310.09,312.38,309.3,312.29,388163.0,308.4699,310.7479,307.684,310.6584,388163.0
2024-11-11 10:00:00,312.24,312.44,311.11,311.94,240322.0,310.6086,310.8076,309.4845,310.3102,240322.0
2024-11-11 10:30:00,311.95,312.37,311.38,312.34,137275.0,310.3201,310.7379,309.7531,310.7081,137275.0
2024-11-11 11:00:00,312.28,312.35,311.0,311.18,159121.0,310.6484,310.718,309.3751,309.5542,159121.0
2024-11-11 11:30:00,311.18,311.9,311.02,311.77,94089.0,309.5542,310.2704,309.395,310.1411,94089.0
2024-11-11 12:00:00,311.75,311.88,311.43,311.55,87780.0,310.1212,310.2505,309.8029,309.9222,87780.0
2024-11-11 12:30:00,311.53,311.55,310.35,310.38,98196.0,309.9023,309.9222,308.7285,308.7583,98196.0
2024-11-11 13:00:00,310.32,310.42,309.87,310.16,88162.0,308.6987,308.7981,308.251,308.5395,88162.0
2024-11-11 13:30:00,310.12,310.25,309.81,310.13,125189.0,308.4997,308.629,308.1913,308.5096,125189.0
2024-11-11 14:00:00,310.15,310.69,310.1,310.45,111503.0,308.5295,309.0667,308.4798,308.828,111503.0
2024-11-11 14:30:00,310.42,310.92,310.42,310.83,86404.0,308.7981,309.2955,308.7981,309.206,86404.0
2024-11-11 15:00:00,310.85,310.87,309.93,310.32,103569.0,309.2259,309.2458,308.3107,308.6987,103569.0
2024-11-11 15:30:00,310.27,311.05,310.2,310.97,287855.0,308.6489,309.4248,308.5793,309.3453,287855.0
2024-11-12 09:30:00,309.04,309.99,308.17,309.24,400997.0,308.0107,308.9576,307.1436,308.2101,400997.0
2024-11-12 10:00:00,309.22,310.55,309.07,309.78,218177.0,308.1901,309.5157,308.0406,308.7483,218177.0
2024-11-12 10:30:00,309.83,310.31,309.38,310.12,138394.0,308.7981,309.2765,308.3496,309.0871,138394.0
2024-11-12 11:00:00,310.2,310.23,309.2,309.2,159589.0,309.1669,309.1968,308.1702,308.1702,159589.0
2024-11-12 11:30:00,309.3,309.39,308.58,308.91,124181.0,308.2699,308.3596,307.5523,307.8812,124181.0
2024-11-12 12:00:00,308.96,309.0,308.38,308.57,79927.0,307.931,307.9709,307.3529,307.5423,79927.0
2024-11-12 12:30:00,308.62,308.89,308.11,308.31,99105.0,307.5921,307.8612,307.0838,307.2832,99105.0
2024-11-12 13:00:00,308.17,308.65,308.13,308.59,73659.0,307.1436,307.622,307.1038,307.5622,73659.0
2024-11-12 13:30:00,308.66,309.3,308.63,309.23,92336.0,307.632,308.2699,307.6021,308.2001,92336.0
2024-11-12 14:00:00,309.28,309.76,309.09,309.55,78823.0,308.2499,308.7283,308.0606,308.519,78823.0
2024-11-12 14:30:00,309.5,309.72,309.32,309.62,147324.0,308.4692,308.6885,308.2898,308.5888,147324.0
2024-11-12 15:00:00,309.58,309.84,309.13,309.27,103817.0,308.5489,308.8081,308.1004,308.24,103817.0
2024-11-12 15:30:00,309.25,310.12,308.98,309.78,365251.0,308.22,309.0871,307.9509,308.7483,365251.0
2024-11-13 09:30:00,309.49,310.44,307.9,308.42,318909.0,308.4592,309.4061,306.8745,307.3928,318909.0
2024-11-13 10:00:00,308.41,308.9,307.84,308.5,219498.0,307.3828,307.8712,306.8147,307.4725,219498.0
2024-11-13 10:30:00,308.44,309.08,308.0,309.08,184525.0,307.4127,308.0506,306.9742,308.0506,184525.0
2024-11-13 11:00:00,309.08,309.58,309.06,309.52,123035.0,308.0506,308.5489,308.0307,308.4891,123035.0
2024-11-13 11:30:00,309.58,310.45,309.54,310.12,105016.0,308.5489,309.416,308.5091,309.0871,105016.0
2024-11-13 12:00:00,310.07,310.87,309.98,310.66,119934.0,309.0373,309.8346,308.9476,309.6253,119934.0
2024-11-13 12:30:00,310.62,310.95,310.27,310.42,72360.0,309.5855,309.9144,309.2366,309.3861,72360.0
2024-11-13 13:00:00,310.4,310.73,309.98,310.13,95134.0,309.3662,309.6951,308.9476,309.0971,95134.0
2024-11-13 13:30:00,310.13,310.26,309.28,309.32,76325.0,309.0971,309.2267,308.2499,308.2898,76325.0
2024-11-13 14:00:00,309.33,309.96,309.25,309.61,70952.0,308.2998,308.9277,308.22,308.5788,70952.0
2024-11-13 14:30:00,309.67,309.8,309.37,309.71,87938.0,308.6386,308.7682,308.3396,308.6785,87938.0
2024-11-13 15:00:00,309.72,310.52,309.72,310.29,147274.0,308.6885,309.4858,308.6885,309.2566,147274.0
2024-11-13 15:30:00,310.27,310.38,309.13,309.62,340260.0,309.2366,309.3463,308.1004,308.5888,340260.0
2024-11-14 09:30:00,309.3,310.7,308.8,310.08,343157.0,308.2699,309.6652,307.7715,309.0473,343157.0
2024-11-14 10:00:00,310.06,310.64,309.47,310.52,165596.0,309.0273,309.6054,308.4393,309.4858,165596.0
2024-11-14 10:30:00,310.56,311.29,310.36,310.72,181688.0,309.5257,310.2532,309.3263,309.6851,181688.0
2024-11-14 11:00:00,310.77,310.77,310.13,310.2,164549.0,309.735,309.735,309.0971,309.1669,164549.0
2024-11-14 11:30:00,310.25,310.4,308.81,309.06,133103.0,309.2167,309.3662,307.7815,308.0307,133103.0
2024-11-14 12:00:00,308.99,309.59,308.78,308.78,98785.0,307.9609,308.5589,307.7516,307.7516,98785.0
2024-11-14 12:30:00,308.84,309.4,308.47,309.17,148805.0,307.8114,308.3695,307.4426,308.1403,148805.0
2024-11-14 13:00:00,309.14,309.16,308.3,308.36,129734.0,308.1104,308.1303,307.2732,307.333,129734.0
2024-11-14 13:30:00,308.32,308.72,307.85,307.9,123735.0,307.2931,307.6918,306.8247,306.8745,123735.0
2024-11-14 14:00:00,307.85,308.65,307.85,308.59,136333.0,306.8247,307.622,306.8247,307.5622,136333.0
2024-11-14 14:30:00,308.6,309.12,308.56,308.76,111116.0,307.5722,308.0905,307.5323,307.7317,111116.0
2024-11-14 15:00:00,308.8,308.8,307.89,308.4,120585.0,307.7715,307.7715,306.8646,307.3729,120585.0
2024-11-14 15:30:00,308.4,308.6,307.83,308.32,265630.0,307.3729,307.5722,306.8048,307.2931,265630.0
2024-11-15 09:30:00,307.56,308.98,306.66,308.03,604800.0,306.5357,307.9509,305.6386,307.0041,604800.0
2024-11-15 10:00:00,308.19,309.77,307.71,309.5,188939.0,307.1636,308.7383,306.6852,308.4692,188939.0
2024-11-15 10:30:00,309.5,310.31,309.0,310.08,260380.0,308.4692,309.2765,307.9709,309.0473,260380.0
2024-11-15 11:00:00,310.05,310.72,309.79,310.52,244963.0,309.0174,309.6851,308.7582,309.4858,244963.0
2024-11-15 11:30:00,310.41,310.45,309.29,309.83,107220.0,309.3762,309.416,308.2599,308.7981,107220.0
2024-11-15 12:00:00,309.82,309.95,309.39,309.68,112438.0,308.7881,308.9177,308.3596,308.6486,112438.0
2024-11-15 12:30:00,309.6,309.89,309.08,309.81,79700.0,308.5689,308.8579,308.0506,308.7782,79700.0
2024-11-15 13:00:00,309.81,310.07,309.23,309.4,146447.0,308.7782,309.0373,308.2001,308.3695,146447.0
2024-11-15 13:30:00,309.37,309.37,308.59,308.8,109802.0,308.3396,308.3396,307.5622,307.7715,109802.0
2024-11-15 14:00:00,308.82,309.38,308.69,308.95,111829.0,307.7915,308.3496,307.6619,307.921,111829.0
2024-11-15 14:30:00,308.94,309.56,308.75,308.9,111431.0,307.9111,308.529,307.7217,307.8712,111431.0
2024-11-15 15:00:00,308.98,309.96,308.9,309.5,128718.0,307.9509,308.9277,307.8712,308.4692,128718.0
2024-11-15 15:30:00,309.5,310.03,308.98,309.67,380687.0,308.4692,308.9974,307.9509,308.6386,380687.0
2024-11-18 09:30:00,309.48,310.71,308.7,310.4,351220.0,308.4493,309.6752,307.6719,309.3662,351220.0
2024-11-18 10:00:00,310.4,311.13,309.64,309.71,249863.0,309.3662,310.0938,308.6087,308.6785,249863.0
2024-11-18 10:30:00,309.69,311.07,309.68,310.92,202122.0,308.6586,310.034,308.6486,309.8845,202122.0
2024-11-18 11:00:00,310.85,311.55,310.58,311.44,132440.0,309.8147,310.5124,309.5456,310.4027,132440.0
2024-11-18 11:30:00,311.49,312.13,311.45,311.61,131584.0,310.4526,311.0904,310.4127,310.5722,131584.0
2024-11-18 12:00:00,311.54,311.83,311.16,311.44,124658.0,310.5024,310.7914,310.1237,310.4027,124658.0
2024-11-18 12:30:00,311.44,311.59,311.15,311.51,121535.0,310.4027,310.5522,310.1137,310.4725,121535.0
2024-11-18 13:00:00,311.54,312.03,311.29,311.76,146767.0,310.5024,310.9908,310.2532,310.7217,146767.0
2024-11-18 13:30:00,311.75,311.82,311.18,311.74,143773.0,310.7117,310.7815,310.1436,310.7017,143773.0
2024-11-18 14:00:00,311.75,311.79,311.38,311.56,78560.0,310.7117,310.7516,310.3429,310.5223,78560.0
2024-11-18 14:30:00,311.56,311.85,311.16,311.8,90198.0,310.5223,310.8114,310.1237,310.7615,90198.0
2024-11-18 15:00:00,311.78,312.28,311.75,312.11,176210.0,310.7416,311.2399,310.7117,311.0705,176210.0
2024-11-18 15:30:00,312.08,312.41,311.68,312.31,465947.0,311.0406,311.3695,310.6419,311.2698,465947.0
2024-11-19 09:30:00,310.0,311.17,308.51,309.68,490087.0,308.9675,310.1336,307.4825,308.6486,490087.0
2024-11-19 10:00:00,309.62,310.22,309.22,309.97,289192.0,308.5888,309.1868,308.1901,308.9376,289192.0
2024-11-19 10:30:00,309.95,311.48,309.88,311.33,240638.0,308.9177,310.4426,308.8479,310.2931,240638.0
2024-11-19 11:00:00,311.33,311.86,311.0,311.53,189476.0,310.2931,310.8213,309.9642,310.4924,189476.0
2024-11-19 11:30:00,311.48,311.88,311.35,311.68,104978.0,310.4426,310.8413,310.313,310.6419,104978.0
2024-11-19 12:00:00,311.7,311.7,310.76,311.09,118206.0,310.6619,310.6619,309.725,310.0539,118206.0
2024-11-19 12:30:00,311.15,311.82,311.12,311.48,87154.0,310.1137,310.7815,310.0838,310.4426,87154.0
2024-11-19 13:00:00,311.52,311.89,311.31,311.69,82093.0,310.4825,310.8512,310.2732,310.6519,82093.0
2024-11-19 13:30:00,311.69,312.23,311.39,312.07,125282.0,310.6519,311.1901,310.3529,311.0306,125282.0
2024-11-19 14:00:00,312.07,312.11,311.51,311.55,85548.0,311.0306,311.0705,310.4725,310.5124,85548.0
2024-11-19 14:30:00,311.56,311.66,311.0,311.25,133650.0,310.5223,310.622,309.9642,310.2134,133650.0
2024-11-19 15:00:00,311.3,311.3,310.83,311.28,109330.0,310.2632,310.2632,309.7948,310.2433,109330.0
2024-11-19 15:30:00,311.28,312.06,311.23,311.81,450119.0,310.2433,311.0207,310.1934,310.7715,450119.0
2024-11-20 09:30:00,311.86,312.29,309.91,310.06,496409.0,310.8213,311.2499,308.8778,309.0273,496409.0
2024-11-20 10:00:00,310.06,310.35,308.58,308.78,189603.0,309.0273,309.3164,307.5523,307.7516,189603.0
2024-11-20 10:30:00,308.72,309.39,308.38,308.85,168413.0,307.6918,308.3596,307.3529,307.8214,168413.0
2024-11-20 11:00:00,308.86,309.15,308.17,308.38,116081.0,307.8313,308.1204,307.1436,307.3529,116081.0
2024-11-20 11:30:00,308.32,308.5,307.78,308.25,141102.0,307.2931,307.4725,306.7549,307.2234,141102.0
2024-11-20 12:00:00,308.28,308.36,307.15,307.79,110205.0,307.2533,307.333,306.127,306.7649,110205.0
2024-11-20 12:30:00,307.74,308.12,307.34,307.46,124314.0,306.7151,307.0938,306.3164,306.436,124314.0
2024-11-20 13:00:00,307.48,307.49,306.82,307.19,122437.0,306.4559,306.4659,305.7981,306.1669,122437.0
2024-11-20 13:30:00,307.16,307.25,306.22,306.71,134833.0,306.137,306.2267,305.2001,305.6885,134833.0
2024-11-20 14:00:00,306.71,306.73,306.25,306.65,103215.0,305.6885,305.7084,305.23,305.6287,103215.0
2024-11-20 14:30:00,306.65,307.18,306.54,306.85,145922.0,305.6287,306.1569,305.519,305.828,145922.0
2024-11-20 15:00:00,306.85,307.12,306.59,307.0,150629.0,305.828,306.0971,305.5689,305.9775,150629.0
2024-11-20 15:30:00,307.02,307.9,307.02,307.32,399341.0,305.9975,306.8745,305.9975,306.2965,399341.0
2024-11-21 09:30:00,307.3,309.15,306.65,308.45,468766.0,306.2765,308.1204,305.6287,307.4227,468766.0
2024-11-21 10:00:00,308.45,308.98,307.95,308.1,286623.0,307.4227,307.9509,306.9244,307.0739,286623.0
2024-11-21 10:30:00,308.08,310.28,308.05,310.21,324818.0,307.0539,309.2466,307.024,309.1768,324818.0
2024-11-21 11:00:00,310.25,310.54,309.84,310.14,237245.0,309.2167,309.5057,308.8081,309.1071,237245.0
2024-11-21 11:30:00,310.14,310.64,309.73,310.27,194013.0,309.1071,309.6054,308.6984,309.2366,194013.0
2024-11-21 12:00:00,310.3,310.3,309.45,309.95,199081.0,309.2665,309.2665,308.4194,308.9177,199081.0
2024-11-21 12:30:00,310.03,310.72,309.65,310.41,112980.0,308.9974,309.6851,308.6187,309.3762,112980.0
2024-11-21 13:00:00,310.44,310.92,310.38,310.39,110749.0,309.4061,309.8845,309.3463,309.3562,110749.0
2024-11-21 13:30:00,310.44,310.61,309.58,309.87,227771.0,309.4061,309.5755,308.5489,308.838,227771.0
2024-11-21 14:00:00,309.92,310.25,309.56,310.2,145728.0,308.8878,309.2167,308.529,309.1669,145728.0
2024-11-21 14:30:00,310.24,310.35,309.76,310.06,154684.0,309.2067,309.3164,308.7283,309.0273,154684.0
2024-11-21 15:00:00,310.03,310.15,309.84,309.96,154616.0,308.9974,309.117,308.8081,308.9277,154616.0
2024-11-21 15:30:00,309.96,310.35,309.57,309.87,499725.0,308.9277,309.3164,308.539,308.838,499725.0
2024-11-22 09:30:00,307.97,311.59,307.9,311.2,712419.0,306.9443,310.5522,306.8745,310.1635,712419.0
2024-11-22 10:00:00,311.07,311.13,309.75,309.93,287208.0,310.034,310.0938,308.7184,308.8978,287208.0
2024-11-22 10:30:00,310.02,310.64,309.28,309.64,265457.0,308.9875,309.6054,308.2499,308.6087,265457.0
2024-11-22 11:00:00,309.6,309.83,309.06,309.56,236941.0,308.5689,308.7981,308.0307,308.529,236941.0
2024-11-22 11:30:00,309.5,309.77,309.05,309.55,263177.0,308.4692,308.7383,308.0207,308.519,263177.0
2024-11-22 12:00:00,309.51,309.57,308.28,308.96,324466.0,308.4792,308.539,307.2533,307.931,324466.0
2024-11-22 12:30:00,308.89,308.89,308.02,308.53,230667.0,307.8612,307.8612,306.9941,307.5024,230667.0
2024-11-22 13:00:00,308.52,309.46,308.51,309.11,147910.0,307.4925,308.4293,307.4825,308.0805,147910.0
2024-11-22 13:30:00,309.08,310.25,309.08,309.9,108779.0,308.0506,309.2167,308.0506,308.8679,108779.0
2024-11-22 14:00:00,309.91,309.98,309.32,309.62,124752.0,308.8778,308.9476,308.2898,308.5888,124752.0
2024-11-22 14:30:00,309.68,309.88,309.38,309.38,158286.0,308.6486,308.8479,308.3496,308.3496,158286.0
2024-11-22 15:00:00,309.38,309.51,308.81,309.09,166274.0,308.3496,308.4792,307.7815,308.0606,166274.0
2024-11-22 15:30:00,309.16,309.97,309.0,309.79,431598.0,308.1303,308.9376,307.9709,308.7582,431598.0
2024-11-25 09:30:00,311.86,313.66,310.49,313.49,450038.0,310.8213,312.6153,309.4559,312.4459,450038.0
2024-11-25 10:00:00,313.44,313.55,311.3,312.19,294215.0,312.3961,312.5057,310.2632,311.1502,294215.0
2024-11-25 10:30:00,312.19,312.38,311.16,311.21,183811.0,311.1502,311.3396,310.1237,310.1735,183811.0
2024-11-25 11:00:00,311.23,311.33,310.23,310.23,193661.0,310.1934,310.2931,309.1968,309.1968,193661.0
2024-11-25 11:30:00,310.28,311.0,309.86,310.72,138505.0,309.2466,309.9642,308.828,309.6851,138505.0
2024-11-25 12:00:00,310.74,311.17,310.53,310.75,112277.0,309.7051,310.1336,309.4958,309.715,112277.0
2024-11-25 12:30:00,310.79,311.32,310.42,311.22,122547.0,309.7549,310.2831,309.3861,310.1835,122547.0
2024-11-25 13:00:00,311.23,311.6,311.18,311.35,117908.0,310.1934,310.5622,310.1436,310.313,117908.0
2024-11-25 13:30:00,311.36,311.59,311.08,311.59,126970.0,310.323,310.5522,310.0439,310.5522,126970.0
2024-11-25 14:00:00,311.61,312.2,311.51,311.61,182154.0,310.5722,311.1602,310.4725,310.5722,182154.0
2024-11-25 14:30:00,311.61,311.65,310.85,311.07,182167.0,310.5722,310.612,309.8147,310.034,182167.0
2024-11-25 15:00:00,311.05,311.72,310.82,311.56,183468.0,310.014,310.6818,309.7848,310.5223,183468.0
2024-11-25 15:30:00,311.56,313.54,311.26,312.8,1391107.0,310.5223,312.4957,310.2233,311.7582,1391107.0
2024-11-26 09:30:00,314.2,314.5,311.62,311.94,375270.0,313.1535,313.4525,310.5821,310.9011,375270.0
2024-11-26 10:00:00,312.12,312.94,311.78,312.65,167901.0,311.0805,311.8977,310.7416,311.6087,167901.0
2024-11-26 10:30:00,312.65,313.56,312.43,313.4,93188.0,311.6087,312.5157,311.3894,312.3562,93188.0
2024-11-26 11:00:00,313.39,314.12,313.36,313.92,178983.0,312.3462,313.0738,312.3163,312.8745,178983.0
2024-11-26 11:30:00,313.92,314.11,313.27,313.28,129437.0,312.8745,313.0638,312.2266,312.2366,129437.0
2024-11-26 12:00:00,313.28,313.74,313.0,313.07,149367.0,312.2366,312.6951,311.9575,312.0273,149367.0
2024-11-26 12:30:00,313.07,313.36,312.92,313.3,78291.0,312.0273,312.3163,311.8778,312.2565,78291.0
2024-11-26 13:00:00,313.3,313.73,313.1,313.1,96324.0,312.2565,312.6851,312.0572,312.0572,96324.0
2024-11-26 13:30:00,313.18,313.18,312.06,312.06,94852.0,312.1369,312.1369,311.0207,311.0207,94852.0
2024-11-26 14:00:00,312.1,312.64,311.87,312.58,183023.0,311.0605,311.5987,310.8313,311.5389,183023.0
2024-11-26 14:30:00,312.58,313.2,312.42,312.97,107709.0,311.5389,312.1569,311.3795,311.9276,107709.0
2024-11-26 15:00:00,313.01,313.38,312.8,312.86,148562.0,311.9675,312.3363,311.7582,311.818,148562.0
2024-11-26 15:30:00,312.85,312.98,311.54,311.81,700653.0,311.808,311.9376,310.5024,310.7715,700653.0
2024-11-27 09:30:00,310.77,312.84,309.49,312.63,444779.0,309.735,311.7981,308.4592,311.5888,444779.0
2024-11-27 10:00:00,312.68,314.5,312.38,314.0,294123.0,311.6386,313.4525,311.3396,312.9542,294123.0
2024-11-27 10:30:00,313.97,315.14,313.91,314.3,289451.0,312.9243,314.0904,312.8645,313.2532,289451.0
2024-11-27 11:00:00,314.37,315.8,314.1,315.61,316739.0,313.323,314.7482,313.0539,314.5588,316739.0
2024-11-27 11:30:00,315.62,316.19,315.43,315.7,198542.0,314.5688,315.1369,314.3794,314.6485,198542.0
2024-11-27 12:00:00,315.75,316.37,315.46,316.28,127128.0,314.6984,315.3163,314.4093,315.2266,127128.0
2024-11-27 12:30:00,316.24,316.29,315.67,316.09,144333.0,315.1867,315.2366,314.6186,315.0372,144333.0
2024-11-27 13:00:00,316.09,316.09,315.7,315.91,204767.0,315.0372,315.0372,314.6485,314.8578,204767.0
2024-11-27 13:30:00,315.92,316.33,315.48,315.49,182234.0,314.8678,315.2764,314.4293,314.4392,182234.0
2024-11-27 14:00:00,315.5,315.59,314.78,315.02,175709.0,314.4492,314.5389,313.7316,313.9708,175709.0
2024-11-27 14:30:00,315.04,315.07,314.65,314.7,128406.0,313.9907,314.0206,313.602,313.6519,128406.0
2024-11-27 15:00:00,314.69,314.91,314.51,314.75,108055.0,313.6419,313.8612,313.4625,313.7017,108055.0
2024-11-27 15:30:00,314.75,314.97,314.35,314.68,361568.0,313.7017,313.921,313.303,313.6319,361568.0
2024-11-29 09:30:00,314.29,315.56,313.7,314.4,409104.0,313.2432,314.509,312.6552,313.3529,409104.0
2024-11-29 10:00:00,314.35,314.93,313.85,314.53,212842.0,313.303,313.8811,312.8047,313.4824,212842.0
2024-11-29 10:30:00,314.57,314.83,314.25,314.5,140211.0,313.5223,313.7814,313.2034,313.4525,140211.0
2024-11-29 11:00:00,314.49,315.07,314.08,314.94,215094.0,313.4426,314.0206,313.0339,313.8911,215094.0
2024-11-29 11:30:00,314.98,315.68,314.84,315.46,224791.0,313.9309,314.6286,313.7914,314.4093,224791.0
2024-11-29 12:00:00,315.46,316.25,315.46,315.96,132081.0,314.4093,315.1967,314.4093,314.9077,132081.0
2024-11-29 12:30:00,315.97,316.18,314.81,315.12,477637.0,314.9176,315.1269,313.7615,314.0705,477637.0
2024-12-02 09:30:00,316.9,317.42,314.2,315.42,469456.0,315.8445,316.3628,313.1535,314.3695,469456.0
2024-12-02 10:00:00,315.42,315.86,314.45,315.79,171735.0,314.3695,314.808,313.4027,314.7382,171735.0
2024-12-02 10:30:00,315.77,316.15,315.0,315.27,193863.0,314.7183,315.097,313.9509,314.22,193863.0
2024-12-02 11:00:00,315.19,315.2,314.01,314.38,118239.0,314.1402,314.1502,312.9642,313.3329,118239.0
2024-12-02 11:30:00,314.4,314.58,313.71,313.96,122607.0,313.3529,313.5323,312.6652,312.9143,122607.0
2024-12-02 12:00:00,313.98,314.29,313.82,314.2,127730.0,312.9343,313.2432,312.7748,313.1535,127730.0
2024-12-02 12:30:00,314.26,314.59,314.14,314.3,133215.0,313.2133,313.5422,313.0937,313.2532,133215.0
2024-12-02 13:00:00,314.29,315.37,314.28,315.21,139615.0,313.2432,314.3196,313.2333,314.1602,139615.0
2024-12-02 13:30:00,315.24,315.43,315.03,315.18,118965.0,314.1901,314.3794,313.9808,314.1303,118965.0
2024-12-02 14:00:00,315.16,316.18,315.13,316.15,115601.0,314.1103,315.1269,314.0804,315.097,115601.0
2024-12-02 14:30:00,316.12,316.46,315.99,316.37,137113.0,315.0671,315.406,314.9376,315.3163,137113.0
2024-12-02 15:00:00,316.35,317.22,316.35,316.63,174262.0,315.2964,316.1635,315.2964,315.5754,174262.0
2024-12-02 15:30:00,316.62,316.9,315.83,316.65,439715.0,315.5655,315.8445,314.7781,315.5954,439715.0
2024-12-03 09:30:00,317.1,317.32,312.77,314.07,359640.0,316.0439,316.2631,311.7283,313.024,359640.0
2024-12-03 10:00:00,314.04,314.57,313.63,314.44,163616.0,312.9941,313.5223,312.5854,313.3927,163616.0
2024-12-03 10:30:00,314.44,315.37,314.37,315.0,171325.0,313.3927,314.3196,313.323,313.9509,171325.0
2024-12-03 11:00:00,315.04,315.21,314.39,314.94,192177.0,313.9907,314.1602,313.3429,313.8911,192177.0
2024-12-03 11:30:00,314.88,314.97,313.41,313.61,169307.0,313.8313,313.921,312.3662,312.5655,169307.0
2024-12-03 12:00:00,313.69,314.75,313.69,314.7,112860.0,312.6452,313.7017,312.6452,313.6519,112860.0
2024-12-03 12:30:00,314.75,315.09,314.33,314.82,116876.0,313.7017,314.0406,313.2831,313.7715,116876.0
2024-12-03 13:00:00,314.77,315.23,314.64,315.01,113601.0,313.7216,314.1801,313.5921,313.9608,113601.0
2024-12-03 13:30:00,315.0,315.11,314.29,314.5,171597.0,313.9509,314.0605,313.2432,313.4525,171597.0
2024-12-03 14:00:00,314.5,314.73,314.15,314.61,169633.0,313.4525,313.6818,313.1037,313.5622,169633.0
2024-12-03 14:30:00,314.54,314.61,314.18,314.45,115894.0,313.4924,313.5622,313.1336,313.4027,115894.0
2024-12-03 15:00:00,314.44,314.54,314.04,314.07,176519.0,313.3927,313.4924,312.9941,313.024,176519.0
2024-12-03 15:30:00,314.09,314.32,312.89,313.03,519653.0,313.0439,313.2731,311.8479,311.9874,519653.0
2024-12-04 09:30:00,312.42,312.85,309.75,310.47,366579.0,311.3795,311.808,308.7184,309.436,366579.0
2024-12-04 10:00:00,310.43,310.58,309.57,309.8,265768.0,309.3961,309.5456,308.539,308.7682,265768.0
2024-12-04 10:30:00,309.8,310.06,309.26,309.91,289872.0,308.7682,309.0273,308.23,308.8778,289872.0
2024-12-04 11:00:00,309.9,310.14,309.73,309.97,210280.0,308.8679,309.1071,308.6984,308.9376,210280.0
2024-12-04 11:30:00,309.99,310.26,309.75,309.98,203131.0,308.9576,309.2267,308.7184,308.9476,203131.0
2024-12-04 12:00:00,309.94,310.03,309.34,309.48,139960.0,308.9077,308.9974,308.3097,308.4493,139960.0
2024-12-04 12:30:00,309.56,309.59,308.8,309.55,149497.0,308.529,308.5589,307.7715,308.519,149497.0
2024-12-04 13:00:00,309.51,310.1,309.48,309.67,96245.0,308.4792,309.0672,308.4493,308.6386,96245.0
2024-12-04 13:30:00,309.67,310.29,309.29,309.95,170912.0,308.6386,309.2566,308.2599,308.9177,170912.0
2024-12-04 14:00:00,309.9,310.13,309.87,309.95,103437.0,308.8679,309.0971,308.838,308.9177,103437.0
2024-12-04 14:30:00,309.92,310.07,309.48,309.62,141140.0,308.8878,309.0373,308.4493,308.5888,141140.0
2024-12-04 15:00:00,309.62,310.73,309.61,310.5,231687.0,308.5888,309.6951,308.5788,309.4659,231687.0
2024-12-04 15:30:00,310.49,310.93,309.45,309.85,565817.0,309.4559,309.8944,308.4194,308.818,565817.0
2024-12-05 09:30:00,309.98,310.99,309.52,310.46,631315.0,308.9476,309.9542,308.4891,309.426,631315.0
2024-12-05 10:00:00,310.46,311.09,310.06,310.48,256674.0,309.426,310.0539,309.0273,309.4459,256674.0
2024-12-05 10:30:00,310.44,310.73,310.0,310.18,271483.0,309.4061,309.6951,308.9675,309.1469,271483.0
2024-12-05 11:00:00,310.25,310.29,309.37,310.1,222838.0,309.2167,309.2566,308.3396,309.0672,222838.0
2024-12-05 11:30:00,310.11,310.58,309.67,310.51,104658.0,309.0772,309.5456,308.6386,309.4758,104658.0
2024-12-05 12:00:00,310.49,310.55,310.06,310.16,87308.0,309.4559,309.5157,309.0273,309.127,87308.0
2024-12-05 12:30:00,310.16,310.32,309.66,309.87,118962.0,309.127,309.2865,308.6287,308.838,118962.0
2024-12-05 13:00:00,309.85,309.95,308.83,309.24,112369.0,308.818,308.9177,307.8014,308.2101,112369.0
2024-12-05 13:30:00,309.2,309.65,309.11,309.4,86738.0,308.1702,308.6187,308.0805,308.3695,86738.0
2024-12-05 14:00:00,309.43,309.72,309.15,309.3,115636.0,308.3994,308.6885,308.1204,308.2699,115636.0
2024-12-05 14:30:00,309.32,309.81,309.26,309.69,109027.0,308.2898,308.7782,308.23,308.6586,109027.0
2024-12-05 15:00:00,309.64,309.83,309.11,309.28,133944.0,308.6087,308.7981,308.0805,308.2499,133944.0
2024-12-05 15:30:00,309.33,310.09,308.92,309.15,434578.0,308.2998,309.0572,307.8911,308.1204,434578.0
2024-12-06 09:30:00,308.87,310.8,308.8,310.5,290689.0,307.8413,309.7649,307.7715,309.4659,290689.0
2024-12-06 10:00:00,310.5,311.17,309.69,311.08,179344.0,309.4659,310.1336,308.6586,310.0439,179344.0
2024-12-06 10:30:00,311.08,312.07,310.86,311.92,169562.0,310.0439,311.0306,309.8247,310.8811,169562.0
2024-12-06 11:00:00,311.92,312.14,311.76,311.91,171173.0,310.8811,311.1004,310.7217,310.8712,171173.0
2024-12-06 11:30:00,311.96,312.06,311.72,311.74,108936.0,310.921,311.0207,310.6818,310.7017,108936.0
2024-12-06 12:00:00,311.75,311.8,311.06,311.32,105048.0,310.7117,310.7615,310.024,310.2831,105048.0
2024-12-06 12:30:00,311.32,312.07,311.15,311.94,96323.0,310.2831,311.0306,310.1137,310.9011,96323.0
2024-12-06 13:00:00,311.91,312.56,311.84,312.33,101680.0,310.8712,311.519,310.8014,311.2898,101680.0
2024-12-06 13:30:00,312.29,312.32,311.92,312.15,85081.0,311.2499,311.2798,310.8811,311.1104,85081.0
2024-12-06 14:00:00,312.19,312.27,311.03,311.11,84146.0,311.1502,311.23,309.9941,310.0738,84146.0
2024-12-06 14:30:00,311.07,311.64,311.04,311.28,81769.0,310.034,310.6021,310.0041,310.2433,81769.0
2024-12-06 15:00:00,311.27,311.57,311.14,311.37,106249.0,310.2333,310.5323,310.1037,310.333,106249.0
2024-12-06 15:30:00,311.38,311.43,310.77,310.96,325444.0,310.3429,310.3928,309.735,309.9243,325444.0
2024-12-09 09:30:00,311.83,313.01,311.11,311.67,417742.0,310.7914,311.9675,310.0738,310.632,417742.0
2024-12-09 10:00:00,311.67,311.75,309.7,309.88,168749.0,310.632,310.7117,308.6685,308.8479,168749.0
2024-12-09 10:30:00,309.89,310.59,309.75,309.88,174520.0,308.8579,309.5556,308.7184,308.8479,174520.0
2024-12-09 11:00:00,309.88,310.91,309.88,310.82,174275.0,308.8479,309.8745,308.8479,309.7848,174275.0
2024-12-09 11:30:00,310.82,311.09,310.31,310.39,136184.0,309.7848,310.0539,309.2765,309.3562,136184.0
2024-12-09 12:00:00,310.35,310.39,309.76,310.06,113656.0,309.3164,309.3562,308.7283,309.0273,113656.0
2024-12-09 12:30:00,310.06,310.1,309.71,309.72,143252.0,309.0273,309.0672,308.6785,308.6885,143252.0
2024-12-09 13:00:00,309.72,309.74,308.9,309.37,152331.0,308.6885,308.7084,307.8712,308.3396,152331.0
2024-12-09 13:30:00,309.37,309.58,309.0,309.22,184556.0,308.3396,308.5489,307.9709,308.1901,184556.0
2024-12-09 14:00:00,309.21,309.29,308.73,309.14,119050.0,308.1802,308.2599,307.7018,308.1104,119050.0
2024-12-09 14:30:00,309.14,309.64,309.03,309.49,131025.0,308.1104,308.6087,308.0008,308.4592,131025.0
2024-12-09 15:00:00,309.52,309.72,308.82,309.0,184690.0,308.4891,308.6885,307.7915,307.9709,184690.0
2024-12-09 15:30:00,309.08,309.49,307.64,308.31,609456.0,308.0506,308.4592,306.6154,307.2832,609456.0
2024-12-10 09:30:00,307.36,309.02,306.64,307.76,280174.0,306.3363,307.9908,305.6187,306.735,280174.0
2024-12-10 10:00:00,307.83,308.82,307.63,308.77,153247.0,306.8048,307.7915,306.6054,307.7416,153247.0
2024-12-10 10:30:00,308.7,310.54,308.62,310.38,162443.0,307.6719,309.5057,307.5921,309.3463,162443.0
2024-12-10 11:00:00,310.38,311.33,310.29,311.17,164854.0,309.3463,310.2931,309.2566,310.1336,164854.0
2024-12-10 11:30:00,311.17,311.31,310.34,311.16,162223.0,310.1336,310.2732,309.3064,310.1237,162223.0
2024-12-10 12:00:00,311.2,311.73,310.99,311.23,110833.0,310.1635,310.6918,309.9542,310.1934,110833.0
2024-12-10 12:30:00,311.27,311.87,311.18,311.2,73642.0,310.2333,310.8313,310.1436,310.1635,73642.0
2024-12-10 13:00:00,311.18,311.84,310.74,311.67,95054.0,310.1436,310.8014,309.7051,310.632,95054.0
2024-12-10 13:30:00,311.58,312.05,311.29,311.77,77960.0,310.5423,311.0107,310.2532,310.7316,77960.0
2024-12-10 14:00:00,311.81,312.12,311.36,312.07,108638.0,310.7715,311.0805,310.323,311.0306,108638.0
2024-12-10 14:30:00,312.01,312.69,311.98,312.65,120684.0,310.9708,311.6486,310.9409,311.6087,120684.0
2024-12-10 15:00:00,312.59,312.98,311.56,311.73,196137.0,311.5489,311.9376,310.5223,310.6918,196137.0
2024-12-10 15:30:00,311.72,312.61,311.0,312.39,418264.0,310.6818,311.5688,309.9642,311.3496,418264.0
2024-12-11 09:30:00,313.04,315.55,312.28,312.36,409855.0,311.9974,314.499,311.2399,311.3197,409855.0
2024-12-11 10:00:00,312.36,313.0,311.21,312.99,279731.0,311.3197,311.9575,310.1735,311.9476,279731.0
2024-12-11 10:30:00,312.94,314.5,312.32,314.14,166183.0,311.8977,313.4525,311.2798,313.0937,166183.0
2024-12-11 11:00:00,314.21,314.32,313.62,313.96,136461.0,313.1635,313.2731,312.5755,312.9143,136461.0
2024-12-11 11:30:00,313.95,314.53,313.94,314.13,87016.0,312.9044,313.4824,312.8944,313.0838,87016.0
2024-12-11 12:00:00,314.1,314.63,313.98,314.44,88523.0,313.0539,313.5821,312.9343,313.3927,88523.0
2024-12-11 12:30:00,314.49,314.69,314.24,314.59,54141.0,313.4426,313.6419,313.1934,313.5422,54141.0
2024-12-11 13:00:00,314.62,314.68,314.04,314.04,67984.0,313.5721,313.6319,312.9941,312.9941,67984.0
2024-12-11 13:30:00,314.09,314.1,313.48,313.5,73760.0,313.0439,313.0539,312.4359,312.4559,73760.0
2024-12-11 14:00:00,313.51,313.67,313.22,313.53,70046.0,312.4658,312.6253,312.1768,312.4858,70046.0
2024-12-11 14:30:00,313.57,313.84,312.9,313.12,116847.0,312.5256,312.7947,311.8579,312.0771,116847.0
2024-12-11 15:00:00,313.11,313.56,312.95,313.55,98863.0,312.0672,312.5157,311.9077,312.5057,98863.0
2024-12-11 15:30:00,313.54,313.98,313.38,313.85,340507.0,312.4957,312.9343,312.3363,312.8047,340507.0
2024-12-12 09:30:00,314.82,315.24,313.82,314.23,252994.0,313.7715,314.1901,312.7748,313.1834,252994.0
2024-12-12 10:00:00,314.23,314.41,313.43,314.19,111907.0,313.1834,313.3628,312.3861,313.1436,111907.0
2024-12-12 10:30:00,314.16,314.65,313.99,314.43,88203.0,313.1137,313.602,312.9442,313.3828,88203.0
2024-12-12 11:00:00,314.42,315.36,314.13,315.34,111075.0,313.3728,314.3097,313.0838,314.2897,111075.0
2024-12-12 11:30:00,315.28,315.55,314.66,314.67,70005.0,314.2299,314.499,313.612,313.622,70005.0
2024-12-12 12:00:00,314.59,315.32,314.56,314.89,72057.0,313.5422,314.2698,313.5123,313.8412,72057.0
2024-12-12 12:30:00,314.84,315.02,314.52,314.9,49824.0,313.7914,313.9708,313.4725,313.8512,49824.0
2024-12-12 13:00:00,314.91,315.3,314.78,315.0,77853.0,313.8612,314.2499,313.7316,313.9509,77853.0
2024-12-12 13:30:00,314.97,315.03,314.42,314.57,74670.0,313.921,313.9808,313.3728,313.5223,74670.0
2024-12-12 14:00:00,314.59,314.59,313.71,313.73,88838.0,313.5422,313.5422,312.6652,312.6851,88838.0
2024-12-12 14:30:00,313.73,314.41,313.71,314.1,94515.0,312.6851,313.3628,312.6652,313.0539,94515.0
2024-12-12 15:00:00,314.1,314.81,314.08,314.68,96646.0,313.0539,313.7615,313.0339,313.6319,96646.0
2024-12-12 15:30:00,314.7,314.83,314.07,314.39,297298.0,313.6519,313.7814,313.024,313.3429,297298.0
2024-12-13 09:30:00,315.83,316.95,315.32,316.49,355133.0,314.7781,315.8944,314.2698,315.4359,355133.0
2024-12-13 10:00:00,316.45,316.63,314.93,315.29,163270.0,315.396,315.5754,313.8811,314.2399,163270.0
2024-12-13 10:30:00,315.3,315.91,314.76,315.77,88036.0,314.2499,314.8578,313.7117,314.7183,88036.0
2024-12-13 11:00:00,315.82,316.53,315.74,316.02,77670.0,314.7681,315.4758,314.6884,314.9675,77670.0
2024-12-13 11:30:00,316.06,316.52,315.78,315.98,86097.0,315.0073,315.4658,314.7283,314.9276,86097.0
2024-12-13 12:00:00,315.9,315.97,315.19,315.49,45037.0,314.8479,314.9176,314.1402,314.4392,45037.0
2024-12-13 12:30:00,315.49,315.7,314.92,315.06,49282.0,314.4392,314.6485,313.8711,314.0107,49282.0
2024-12-13 13:00:00,315.07,315.47,314.94,315.46,70478.0,314.0206,314.4193,313.8911,314.4093,70478.0
2024-12-13 13:30:00,315.35,315.58,314.88,315.03,57645.0,314.2997,314.5289,313.8313,313.9808,57645.0
2024-12-13 14:00:00,314.96,315.68,314.96,315.27,81266.0,313.911,314.6286,313.911,314.22,81266.0
2024-12-13 14:30:00,315.28,315.48,314.94,315.01,77486.0,314.2299,314.4293,313.8911,313.9608,77486.0
2024-12-13 15:00:00,315.02,315.13,314.44,314.5,80427.0,313.9708,314.0804,313.3927,313.4525,80427.0
2024-12-13 15:30:00,314.5,314.99,314.34,314.74,228479.0,313.4525,313.9409,313.2931,313.6917,228479.0
2024-12-16 09:30:00,314.74,316.64,314.1,316.29,363553.0,313.6917,315.5854,313.0539,315.2366,363553.0
2024-12-16 10:00:00,316.33,316.54,315.83,316.4,274394.0,315.2764,315.4857,314.7781,315.3462,274394.0
2024-12-16 10:30:00,316.44,317.24,316.38,316.64,221149.0,315.3861,316.1834,315.3263,315.5854,221149.0
2024-12-16 11:00:00,316.76,316.89,316.06,316.7,147661.0,315.705,315.8346,315.0073,315.6452,147661.0
2024-12-16 11:30:00,316.65,317.27,316.51,316.91,189619.0,315.5954,316.2133,315.4558,315.8545,189619.0
2024-12-16 12:00:00,316.84,317.56,316.69,317.12,127824.0,315.7847,316.5023,315.6352,316.0638,127824.0
2024-12-16 12:30:00,317.1,317.39,316.87,317.02,151438.0,316.0439,316.3329,315.8146,315.9641,151438.0
2024-12-16 13:00:00,317.01,317.17,316.5,317.06,103522.0,315.9542,316.1136,315.4459,316.004,103522.0
2024-12-16 13:30:00,317.15,317.34,316.86,316.92,94406.0,316.0937,316.2831,315.8047,315.8645,94406.0
2024-12-16 14:00:00,316.91,316.97,316.48,316.62,193782.0,315.8545,315.9143,315.4259,315.5655,193782.0
2024-12-16 14:30:00,316.63,316.81,316.33,316.55,104721.0,315.5754,315.7548,315.2764,315.4957,104721.0
2024-12-16 15:00:00,316.54,316.85,316.17,316.81,143634.0,315.4857,315.7947,315.117,315.7548,143634.0
2024-12-16 15:30:00,316.76,316.87,315.67,315.96,457116.0,315.705,315.8146,314.6186,314.9077,457116.0
2024-12-17 09:30:00,315.82,317.25,315.14,316.9,543411.0,314.7681,316.1934,314.0904,315.8445,543411.0
2024-12-17 10:00:00,316.94,317.54,316.14,317.06,518078.0,315.8844,316.4824,315.0871,316.004,518078.0
2024-12-17 10:30:00,317.05,317.41,316.72,317.23,301118.0,315.994,316.3528,315.6651,316.1734,301118.0
2024-12-17 11:00:00,317.23,318.66,317.1,318.08,252758.0,316.1734,317.5987,316.0439,317.0206,252758.0
2024-12-17 11:30:00,318.06,318.84,317.94,318.82,146460.0,317.0007,317.7781,316.8811,317.7581,146460.0
2024-12-17 12:00:00,318.8,318.84,317.54,317.65,139449.0,317.7382,317.7781,316.4824,316.592,139449.0
2024-12-17 12:30:00,317.67,318.29,317.59,318.12,146662.0,316.612,317.2299,316.5322,317.0605,146662.0
2024-12-17 13:00:00,318.12,318.22,317.68,317.84,177770.0,317.0605,317.1601,316.6219,316.7814,177770.0
2024-12-17 13:30:00,317.89,318.32,317.82,318.08,134592.0,316.8312,317.2598,316.7615,317.0206,134592.0
2024-12-17 14:00:00,318.13,318.14,317.59,317.79,163170.0,317.0704,317.0804,316.5322,316.7316,163170.0
2024-12-17 14:30:00,317.79,317.88,316.85,317.05,186427.0,316.7316,316.8213,315.7947,315.994,186427.0
2024-12-17 15:00:00,317.06,317.07,316.42,316.85,233577.0,316.004,316.014,315.3661,315.7947,233577.0
2024-12-17 15:30:00,316.86,318.58,316.72,317.88,615765.0,315.8047,317.5189,315.6651,316.8213,615765.0
2024-12-18 09:30:00,318.5,320.44,318.12,320.37,526003.0,317.4392,319.3728,317.0605,319.303,526003.0
2024-12-18 10:00:00,320.37,321.0,320.28,320.5,433130.0,319.303,319.9309,319.2133,319.4326,433130.0
2024-12-18 10:30:00,320.53,321.15,320.47,320.94,239463.0,319.4625,320.0804,319.4027,319.8711,239463.0
2024-12-18 11:00:00,320.99,321.39,320.38,320.9,370475.0,319.9209,320.3196,319.313,319.8312,370475.0
2024-12-18 11:30:00,320.85,321.62,320.62,321.49,180884.0,319.7814,320.5488,319.5522,320.4193,180884.0
2024-12-18 12:00:00,321.45,321.56,320.85,321.14,162188.0,320.3794,320.489,319.7814,320.0704,162188.0
2024-12-18 12:30:00,321.11,321.29,320.76,320.76,100583.0,320.0405,320.2199,319.6917,319.6917,100583.0
2024-12-18 13:00:00,320.72,320.75,319.4,319.47,82428.0,319.6518,319.6817,318.3362,318.406,82428.0
2024-12-18 13:30:00,319.46,320.12,319.4,319.58,93554.0,318.396,319.0538,318.3362,318.5156,93554.0
2024-12-18 14:00:00,319.58,319.64,317.0,317.0,183462.0,318.5156,318.5754,315.9442,315.9442,183462.0
2024-12-18 14:30:00,316.96,317.46,315.61,315.84,171952.0,315.9043,316.4027,314.5588,314.7881,171952.0
2024-12-18 15:00:00,315.82,316.0,314.47,314.9,225181.0,314.7681,314.9475,313.4226,313.8512,225181.0
2024-12-18 15:30:00,314.91,315.1,309.56,309.78,824049.0,313.8612,314.0505,308.529,308.7483,824049.0
2024-12-19 09:30:00,311.83,316.87,311.23,315.49,606633.0,310.7914,315.8146,310.1934,314.4392,606633.0
2024-12-19 10:00:00,315.48,315.77,314.23,315.56,307642.0,314.4293,314.7183,313.1834,314.509,307642.0
2024-12-19 10:30:00,315.66,315.98,314.14,314.97,228273.0,314.6087,314.9276,313.0937,313.921,228273.0
2024-12-19 11:00:00,314.87,316.55,314.39,316.09,301303.0,313.8213,315.4957,313.3429,315.0372,301303.0
2024-12-19 11:30:00,316.05,316.29,315.12,315.22,200792.0,314.9974,315.2366,314.0705,314.1701,200792.0
2024-12-19 12:00:00,315.22,315.85,314.85,314.85,236265.0,314.1701,314.798,313.8014,313.8014,236265.0
2024-12-19 12:30:00,314.92,315.23,314.36,315.03,209086.0,313.8711,314.1801,313.313,313.9808,209086.0
2024-12-19 13:00:00,315.05,315.93,314.42,315.83,233692.0,314.0007,314.8778,313.3728,314.7781,233692.0
2024-12-19 13:30:00,315.83,316.45,315.6,316.34,143312.0,314.7781,315.396,314.5489,315.2864,143312.0
2024-12-19 14:00:00,316.36,316.45,315.85,316.07,145069.0,315.3063,315.396,314.798,315.0173,145069.0
2024-12-19 14:30:00,316.15,316.46,315.81,315.88,186418.0,315.097,315.406,314.7582,314.8279,186418.0
2024-12-19 15:00:00,315.88,316.59,315.66,316.21,230654.0,314.8279,315.5356,314.6087,315.1568,230654.0
2024-12-19 15:30:00,316.2,316.7,314.83,314.88,793798.0,315.1469,315.6452,313.7814,313.8313,793798.0
2024-12-20 09:30:00,313.57,314.35,312.28,312.83,1541262.0,312.5256,313.303,311.2399,311.7881,1541262.0
2024-12-20 10:00:00,312.76,314.36,312.29,314.27,280870.0,311.7183,313.313,311.2499,313.2233,280870.0
2024-12-20 10:30:00,314.45,315.25,314.0,314.26,254772.0,313.4027,314.2,312.9542,313.2133,254772.0
2024-12-20 11:00:00,314.24,317.93,313.96,317.92,309933.0,313.1934,316.8711,312.9143,316.8611,309933.0
2024-12-20 11:30:00,317.93,319.08,317.58,318.59,231761.0,316.8711,318.0173,316.5223,317.5289,231761.0
2024-12-20 12:00:00,318.56,320.0,318.32,319.86,177313.0,317.499,318.9342,317.2598,318.7947,177313.0
2024-12-20 12:30:00,319.9,319.91,318.94,319.67,199389.0,318.8346,318.8445,317.8778,318.6053,199389.0
2024-12-20 13:00:00,319.62,319.73,318.43,318.43,186826.0,318.5555,318.6651,317.3694,317.3694,186826.0
2024-12-20 13:30:00,318.44,319.14,318.23,318.46,190492.0,317.3794,318.0771,317.1701,317.3993,190492.0
2024-12-20 14:00:00,318.45,319.83,318.39,319.68,242266.0,317.3894,318.7648,317.3296,318.6153,242266.0
2024-12-20 14:30:00,319.57,320.0,318.97,319.25,225740.0,318.5057,318.9342,317.9077,318.1867,225740.0
2024-12-20 15:00:00,319.3,319.43,318.52,318.53,253642.0,318.2366,318.3661,317.4591,317.4691,253642.0
2024-12-20 15:30:00,318.61,318.77,317.18,317.77,1184007.0,317.5488,317.7083,316.1236,316.7116,1184007.0
2024-12-23 09:30:00,315.65,317.22,314.36,314.38,359041.0,314.5987,316.1635,313.313,313.3329,359041.0
2024-12-23 10:00:00,314.47,315.43,313.94,315.26,204075.0,313.4226,314.3794,312.8944,314.21,204075.0
2024-12-23 10:30:00,315.34,315.39,313.4,313.44,170699.0,314.2897,314.3396,312.3562,312.3961,170699.0
2024-12-23 11:00:00,313.44,314.74,313.35,314.73,142401.0,312.3961,313.6917,312.3064,313.6818,142401.0
2024-12-23 11:30:00,314.68,316.03,314.51,315.86,115717.0,313.6319,314.9774,313.4625,314.808,115717.0
2024-12-23 12:00:00,315.85,316.16,315.35,315.89,106142.0,314.798,315.107,314.2997,314.8379,106142.0
2024-12-23 12:30:00,315.81,316.25,315.49,315.76,108702.0,314.7582,315.1967,314.4392,314.7083,108702.0
2024-12-23 13:00:00,315.82,316.5,315.75,316.41,75501.0,314.7681,315.4459,314.6984,315.3562,75501.0
2024-12-23 13:30:00,316.5,316.63,316.11,316.25,83570.0,315.4459,315.5754,315.0572,315.1967,83570.0
2024-12-23 14:00:00,316.3,316.5,316.04,316.14,71912.0,315.2465,315.4459,314.9874,315.0871,71912.0
2024-12-23 14:30:00,316.18,316.4,315.88,316.2,59227.0,315.1269,315.3462,314.8279,315.1469,59227.0
2024-12-23 15:00:00,316.27,316.64,315.95,316.53,117532.0,315.2166,315.5854,314.8977,315.4758,117532.0
2024-12-23 15:30:00,316.53,317.97,316.44,317.09,421673.0,315.4758,316.911,315.3861,316.0339,421673.0
2024-12-24 09:30:00,318.17,319.48,317.28,318.99,226859.0,317.1103,318.416,316.2233,317.9276,226859.0
2024-12-24 10:00:00,318.96,320.35,318.96,319.77,204571.0,317.8977,319.2831,317.8977,318.705,204571.0
2024-12-24 10:30:00,319.78,320.85,319.67,320.77,183100.0,318.715,319.7814,318.6053,319.7017,183100.0
2024-12-24 11:00:00,320.74,320.86,320.18,320.52,113118.0,319.6718,319.7914,319.1136,319.4525,113118.0
2024-12-24 11:30:00,320.52,321.27,320.4,320.79,152316.0,319.4525,320.2,319.3329,319.7216,152316.0
2024-12-24 12:00:00,320.74,321.54,320.71,321.31,209655.0,319.6718,320.4691,319.6419,320.2399,209655.0
2024-12-24 12:30:00,321.25,321.37,320.27,320.62,336170.0,320.1801,320.2997,319.2033,319.5522,336170.0
2024-12-26 09:30:00,319.77,320.52,319.46,320.52,170727.0,318.705,319.4525,318.396,319.4525,170727.0
2024-12-26 10:00:00,320.53,320.82,319.74,319.95,164835.0,319.4625,319.7515,318.6751,318.8844,164835.0
2024-12-26 10:30:00,319.95,320.49,319.64,320.17,113249.0,318.8844,319.4226,318.5754,319.1037,113249.0
2024-12-26 11:00:00,320.17,320.75,320.14,320.42,66265.0,319.1037,319.6817,319.0738,319.3528,66265.0
2024-12-26 11:30:00,320.42,321.05,320.41,320.73,73917.0,319.3528,319.9807,319.3429,319.6618,73917.0
2024-12-26 12:00:00,320.71,321.45,320.7,321.07,56297.0,319.6419,320.3794,319.6319,320.0007,56297.0
2024-12-26 12:30:00,321.06,321.31,320.71,320.77,55518.0,319.9907,320.2399,319.6419,319.7017,55518.0
2024-12-26 13:00:00,320.84,321.34,320.81,321.15,51769.0,319.7714,320.2698,319.7415,320.0804,51769.0
2024-12-26 13:30:00,321.15,321.35,320.86,321.15,63167.0,320.0804,320.2797,319.7914,320.0804,63167.0
2024-12-26 14:00:00,321.1,321.17,320.44,320.44,70758.0,320.0306,320.1003,319.3728,319.3728,70758.0
2024-12-26 14:30:00,320.51,320.98,320.45,320.96,59507.0,319.4425,319.911,319.3827,319.891,59507.0
2024-12-26 15:00:00,320.99,321.26,320.83,320.96,67019.0,319.9209,320.19,319.7615,319.891,67019.0
2024-12-26 15:30:00,320.93,321.12,320.5,320.91,204367.0,319.8611,320.0505,319.4326,319.8412,204367.0
2024-12-27 09:30:00,319.27,321.5,319.27,321.19,214695.0,318.2067,320.4292,318.2067,320.1203,214695.0
2024-12-27 10:00:00,321.32,321.36,318.88,319.15,167722.0,320.2498,320.2897,317.818,318.0871,167722.0
2024-12-27 10:30:00,319.08,319.4,318.66,318.86,113239.0,318.0173,318.3362,317.5987,317.798,113239.0
2024-12-27 11:00:00,318.82,319.02,318.11,319.0,66944.0,317.7581,317.9575,317.0505,317.9376,66944.0
2024-12-27 11:30:00,319.06,319.65,318.11,318.29,67681.0,317.9974,318.5854,317.0505,317.2299,67681.0
2024-12-27 12:00:00,318.21,318.32,317.7,318.09,81823.0,317.1502,317.2598,316.6419,317.0306,81823.0
2024-12-27 12:30:00,318.17,318.5,317.56,318.16,76954.0,317.1103,317.4392,316.5023,317.1003,76954.0
2024-12-27 13:00:00,318.22,318.79,318.06,318.61,83059.0,317.1601,317.7282,317.0007,317.5488,83059.0
2024-12-27 13:30:00,318.6,319.17,318.57,318.98,88868.0,317.5389,318.107,317.509,317.9176,88868.0
2024-12-27 14:00:00,318.94,319.41,318.8,319.06,46222.0,317.8778,318.3462,317.7382,317.9974,46222.0
2024-12-27 14:30:00,319.07,319.67,318.93,319.47,53387.0,318.0073,318.6053,317.8678,318.406,53387.0
2024-12-27 15:00:00,319.45,319.5,318.23,318.5,91748.0,318.3861,318.4359,317.1701,317.4392,91748.0
2024-12-27 15:30:00,318.46,319.52,318.02,319.08,372450.0,317.3993,318.4558,316.9608,318.0173,372450.0
2024-12-30 09:30:00,314.68,315.5,313.7,313.88,279982.0,313.6319,314.4492,312.6552,312.8346,279982.0
2024-12-30 10:00:00,313.79,314.46,313.23,313.54,194628.0,312.7449,313.4127,312.1868,312.4957,194628.0
2024-12-30 10:30:00,313.6,314.78,313.49,314.78,98621.0,312.5555,313.7316,312.4459,313.7316,98621.0
2024-12-30 11:00:00,314.79,315.85,314.61,315.59,70836.0,313.7416,314.798,313.5622,314.5389,70836.0
2024-12-30 11:30:00,315.61,316.37,315.58,316.04,113816.0,314.5588,315.3163,314.5289,314.9874,113816.0
2024-12-30 12:00:00,316.1,316.56,315.91,316.24,76588.0,315.0472,315.5057,314.8578,315.1867,76588.0
2024-12-30 12:30:00,316.17,316.84,316.03,316.71,51682.0,315.117,315.7847,314.9774,315.6552,51682.0
2024-12-30 13:00:00,316.62,316.94,316.2,316.82,67506.0,315.5655,315.8844,315.1469,315.7648,67506.0
2024-12-30 13:30:00,316.77,317.11,316.58,316.92,85875.0,315.715,316.0538,315.5256,315.8645,85875.0
2024-12-30 14:00:00,316.9,317.05,316.06,316.54,102884.0,315.8445,315.994,315.0073,315.4857,102884.0
2024-12-30 14:30:00,316.45,316.91,316.45,316.86,69561.0,315.396,315.8545,315.396,315.8047,69561.0
2024-12-30 15:00:00,316.8,316.85,315.95,315.95,131622.0,315.7449,315.7947,314.8977,314.8977,131622.0
2024-12-30 15:30:00,315.95,316.66,315.32,315.44,282598.0,314.8977,315.6053,314.2698,314.3894,282598.0
2024-12-31 09:30:00,316.12,316.82,315.42,316.79,165435.0,315.0671,315.7648,314.3695,315.7349,165435.0
2024-12-31 10:00:00,316.81,317.66,316.52,316.91,145141.0,315.7548,316.602,315.4658,315.8545,145141.0
2024-12-31 10:30:00,316.9,317.06,316.24,316.79,110666.0,315.8445,316.004,315.1867,315.7349,110666.0
2024-12-31 11:00:00,316.79,316.79,315.66,315.83,94462.0,315.7349,315.7349,314.6087,314.7781,94462.0
2024-12-31 11:30:00,315.91,316.04,315.46,315.53,123463.0,314.8578,314.9874,314.4093,314.4791,123463.0
2024-12-31 12:00:00,315.59,316.03,315.49,315.91,72616.0,314.5389,314.9774,314.4392,314.8578,72616.0
2024-12-31 12:30:00,315.81,316.84,315.51,316.84,91150.0,314.7582,315.7847,314.4592,315.7847,91150.0
2024-12-31 13:00:00,316.68,316.95,315.73,316.04,95899.0,315.6253,315.8944,314.6784,314.9874,95899.0
2024-12-31 13:30:00,315.97,316.64,315.91,316.0,62552.0,314.9176,315.5854,314.8578,314.9475,62552.0
2024-12-31 14:00:00,316.01,316.28,315.47,315.65,95150.0,314.9575,315.2266,314.4193,314.5987,95150.0
2024-12-31 14:30:00,315.66,316.0,315.19,315.94,93303.0,314.6087,314.9475,314.1402,314.8877,93303.0
2024-12-31 15:00:00,315.92,316.66,315.54,316.62,114106.0,314.8678,315.6053,314.4891,315.5655,114106.0
2024-12-31 15:30:00,316.63,316.71,315.61,316.31,507438.0,315.5754,315.6552,314.5588,315.2565,507438.0
2025-01-02 09:30:00,317.78,319.0,316.0,318.68,426710.0,316.7216,317.9376,314.9475,317.6186,426710.0
2025-01-02 10:00:00,318.75,319.68,317.74,317.9,290113.0,317.6884,318.6153,316.6817,316.8412,290113.0
2025-01-02 10:30:00,317.81,317.81,316.14,316.4,142855.0,316.7515,316.7515,315.0871,315.3462,142855.0
2025-01-02 11:00:00,316.38,316.55,315.11,316.01,144859.0,315.3263,315.4957,314.0605,314.9575,144859.0
2025-01-02 11:30:00,316.0,316.56,315.83,316.25,103348.0,314.9475,315.5057,314.7781,315.1967,103348.0
2025-01-02 12:00:00,316.25,316.32,314.03,314.11,121320.0,315.1967,315.2665,312.9841,313.0638,121320.0
2025-01-02 12:30:00,314.01,314.02,312.55,313.4,142134.0,312.9642,312.9741,311.509,312.3562,142134.0
2025-01-02 13:00:00,313.48,313.61,312.81,313.42,94704.0,312.4359,312.5655,311.7682,312.3761,94704.0
2025-01-02 13:30:00,313.46,313.62,312.41,313.08,100251.0,312.416,312.5755,311.3695,312.0373,100251.0
2025-01-02 14:00:00,313.15,314.29,313.09,314.25,111755.0,312.107,313.2432,312.0472,313.2034,111755.0
2025-01-02 14:30:00,314.17,314.62,313.62,313.68,96036.0,313.1236,313.5721,312.5755,312.6353,96036.0
2025-01-02 15:00:00,313.69,314.91,313.68,314.67,125227.0,312.6452,313.8612,312.6353,313.622,125227.0
2025-01-02 15:30:00,314.7,315.35,313.98,314.49,499554.0,313.6519,314.2997,312.9343,313.4426,499554.0
2025-01-03 09:30:00,313.95,315.92,312.01,312.47,486963.0,312.9044,314.8678,310.9708,311.4293,486963.0
2025-01-03 10:00:00,312.53,313.68,312.03,312.73,208702.0,311.4891,312.6353,310.9908,311.6884,208702.0
2025-01-03 10:30:00,312.73,314.38,312.66,314.37,237771.0,311.6884,313.3329,311.6187,313.323,237771.0
2025-01-03 11:00:00,314.38,314.45,312.9,313.76,138228.0,313.3329,313.4027,311.8579,312.715,138228.0
2025-01-03 11:30:00,313.74,314.08,313.71,313.92,81079.0,312.6951,313.0339,312.6652,312.8745,81079.0
2025-01-03 12:00:00,313.85,314.41,313.71,314.0,85128.0,312.8047,313.3628,312.6652,312.9542,85128.0
2025-01-03 12:30:00,314.07,314.66,313.94,314.56,62625.0,313.024,313.612,312.8944,313.5123,62625.0
2025-01-03 13:00:00,314.56,314.95,314.24,314.85,88356.0,313.5123,313.901,313.1934,313.8014,88356.0
2025-01-03 13:30:00,314.85,315.11,314.67,314.74,82415.0,313.8014,314.0605,313.622,313.6917,82415.0
2025-01-03 14:00:00,314.74,314.96,314.53,314.75,62819.0,313.6917,313.911,313.4824,313.7017,62819.0
2025-01-03 14:30:00,314.86,315.25,314.73,314.81,114187.0,313.8113,314.2,313.6818,313.7615,114187.0
2025-01-03 15:00:00,314.79,315.13,314.4,315.08,107107.0,313.7416,314.0804,313.3529,314.0306,107107.0
2025-01-03 15:30:00,315.04,315.18,314.32,314.88,292332.0,313.9907,314.1303,313.2731,313.8313,292332.0
2025-01-06 09:30:00,315.01,315.18,312.22,312.5,520768.0,313.9608,314.1303,311.1801,311.4592,520768.0
2025-01-06 10:00:00,312.5,313.66,312.3,312.79,367905.0,311.4592,312.6153,311.2599,311.7482,367905.0
2025-01-06 10:30:00,312.84,314.43,312.62,314.22,262578.0,311.7981,313.3828,311.5788,313.1735,262578.0
2025-01-06 11:00:00,314.21,314.55,313.67,313.94,227160.0,313.1635,313.5024,312.6253,312.8944,227160.0
2025-01-06 11:30:00,313.95,314.67,313.71,314.6,170198.0,312.9044,313.622,312.6652,313.5522,170198.0
2025-01-06 12:00:00,314.6,315.39,314.44,314.6,149931.0,313.5522,314.3396,313.3927,313.5522,149931.0
2025-01-06 12:30:00,314.61,314.78,313.87,314.15,157273.0,313.5622,313.7316,312.8246,313.1037,157273.0
2025-01-06 13:00:00,314.07,314.14,313.63,313.96,130817.0,313.024,313.0937,312.5854,312.9143,130817.0
2025-01-06 13:30:00,313.96,314.01,312.7,313.22,182229.0,312.9143,312.9642,311.6585,312.1768,182229.0
2025-01-06 14:00:00,313.18,313.43,312.68,313.13,171808.0,312.1369,312.3861,311.6386,312.0871,171808.0
2025-01-06 14:30:00,313.13,313.32,312.65,312.93,206843.0,312.0871,312.2765,311.6087,311.8878,206843.0
2025-01-06 15:00:00,312.88,313.08,312.07,312.97,291848.0,311.8379,312.0373,311.0306,311.9276,291848.0
2025-01-06 15:30:00,313.0,313.29,312.41,313.12,491858.0,311.9575,312.2466,311.3695,312.0771,491858.0
2025-01-07 09:30:00,312.89,314.48,311.81,313.88,294730.0,311.8479,313.4326,310.7715,312.8346,294730.0
2025-01-07 10:00:00,313.76,314.04,312.15,313.85,191613.0,312.715,312.9941,311.1104,312.8047,191613.0
2025-01-07 10:30:00,313.79,314.7,313.3,314.7,169896.0,312.7449,313.6519,312.2565,313.6519,169896.0
2025-01-07 11:00:00,314.77,315.19,313.8,314.22,214788.0,313.7216,314.1402,312.7549,313.1735,214788.0
2025-01-07 11:30:00,314.22,314.52,313.26,313.38,157024.0,313.1735,313.4725,312.2167,312.3363,157024.0
2025-01-07 12:00:00,313.48,313.73,312.75,312.91,144341.0,312.4359,312.6851,311.7084,311.8678,144341.0
2025-01-07 12:30:00,312.91,313.2,312.16,312.88,125528.0,311.8678,312.1569,311.1203,311.8379,125528.0
2025-01-07 13:00:00,312.97,313.48,312.92,313.16,115792.0,311.9276,312.4359,311.8778,312.117,115792.0
2025-01-07 13:30:00,313.19,313.32,312.5,313.15,97332.0,312.1469,312.2765,311.4592,312.107,97332.0
2025-01-07 14:00:00,313.15,313.57,312.72,313.02,142977.0,312.107,312.5256,311.6785,311.9775,142977.0
2025-01-07 14:30:00,312.94,313.12,312.45,312.69,134760.0,311.8977,312.0771,311.4094,311.6486,134760.0
2025-01-07 15:00:00,312.65,312.65,311.39,311.6,172295.0,311.6087,311.6087,310.3529,310.5622,172295.0
2025-01-07 15:30:00,311.6,312.07,311.32,311.7,411178.0,310.5622,311.0306,310.2831,310.6619,411178.0
2025-01-08 09:30:00,311.0,314.04,310.21,312.5,324713.0,309.9642,312.9941,309.1768,311.4592,324713.0
2025-01-08 10:00:00,312.47,313.55,312.15,312.15,165831.0,311.4293,312.5057,311.1104,311.1104,165831.0
2025-01-08 10:30:00,312.25,313.0,311.87,312.92,153468.0,311.21,311.9575,310.8313,311.8778,153468.0
2025-01-08 11:00:00,312.92,313.41,312.71,312.97,169843.0,311.8778,312.3662,311.6685,311.9276,169843.0
2025-01-08 11:30:00,312.96,313.28,312.76,313.14,144706.0,311.9177,312.2366,311.7183,312.0971,144706.0
2025-01-08 12:00:00,313.13,313.24,311.9,312.0,128881.0,312.0871,312.1967,310.8612,310.9609,128881.0
2025-01-08 12:30:00,312.07,312.72,311.96,312.66,86106.0,311.0306,311.6785,310.921,311.6187,86106.0
2025-01-08 13:00:00,312.66,313.4,312.66,312.93,117462.0,311.6187,312.3562,311.6187,311.8878,117462.0
2025-01-08 13:30:00,312.87,313.33,312.15,312.6,154437.0,311.828,312.2864,311.1104,311.5589,154437.0
2025-01-08 14:00:00,312.55,313.41,312.49,313.31,151551.0,311.509,312.3662,311.4492,312.2665,151551.0
2025-01-08 14:30:00,313.31,313.31,312.4,312.51,141895.0,312.2665,312.2665,311.3595,311.4692,141895.0
2025-01-08 15:00:00,312.53,313.13,312.45,313.02,176410.0,311.4891,312.0871,311.4094,311.9775,176410.0
2025-01-08 15:30:00,313.02,313.51,312.47,312.56,431693.0,311.9775,312.4658,311.4293,311.519,431693.0
2025-01-10 09:30:00,311.2,311.85,309.76,310.24,495373.0,310.1635,310.8114,308.7283,309.2067,495373.0
2025-01-10 10:00:00,309.9,310.12,307.34,308.2,303398.0,308.8679,309.0871,306.3164,307.1735,303398.0
2025-01-10 10:30:00,308.18,308.88,307.76,308.71,267725.0,307.1536,307.8513,306.735,307.6818,267725.0
2025-01-10 11:00:00,308.71,308.73,307.75,307.82,227601.0,307.6818,307.7018,306.725,306.7948,227601.0
2025-01-10 11:30:00,307.89,308.75,307.02,307.1,191719.0,306.8646,307.7217,305.9975,306.0772,191719.0
2025-01-10 12:00:00,307.12,307.24,305.99,307.0,303142.0,306.0971,306.2167,304.9709,305.9775,303142.0
2025-01-10 12:30:00,306.98,307.55,306.73,307.02,139040.0,305.9576,306.5257,305.7084,305.9975,139040.0
2025-01-10 13:00:00,307.09,308.25,306.52,308.0,157178.0,306.0672,307.2234,305.4991,306.9742,157178.0
2025-01-10 13:30:00,307.97,308.15,307.63,308.1,150600.0,306.9443,307.1237,306.6054,307.0739,150600.0
2025-01-10 14:00:00,308.16,308.16,307.17,307.99,203782.0,307.1337,307.1337,306.147,306.9642,203782.0
2025-01-10 14:30:00,307.99,308.04,307.52,307.75,119276.0,306.9642,307.0141,306.4958,306.725,119276.0
2025-01-10 15:00:00,307.75,307.87,306.8,306.99,246321.0,306.725,306.8446,305.7782,305.9676,246321.0
2025-01-10 15:30:00,306.99,307.95,306.71,307.62,710547.0,305.9676,306.9244,305.6885,306.5955,710547.0
2025-01-13 09:30:00,305.0,306.46,304.43,306.23,438384.0,303.9842,305.4393,303.4161,305.2101,438384.0
2025-01-13 10:00:00,306.23,306.23,304.36,304.59,274338.0,305.2101,305.2101,303.3463,303.5755,274338.0
2025-01-13 10:30:00,304.53,305.79,303.84,305.18,218746.0,303.5157,304.7715,302.828,304.1636,218746.0
2025-01-13 11:00:00,305.25,305.37,304.05,304.17,274714.0,304.2333,304.3529,303.0373,303.1569,274714.0
2025-01-13 11:30:00,304.17,305.11,304.06,304.19,163333.0,303.1569,304.0938,303.0473,303.1769,163333.0
2025-01-13 12:00:00,304.19,305.36,304.0,305.08,102037.0,303.1769,304.343,302.9875,304.0639,102037.0
2025-01-13 12:30:00,305.08,305.78,304.41,305.66,141490.0,304.0639,304.7616,303.3961,304.642,141490.0
2025-01-13 13:00:00,305.57,305.94,305.34,305.8,115695.0,304.5523,304.921,304.323,304.7815,115695.0
2025-01-13 13:30:00,305.86,306.19,305.64,306.15,167904.0,304.8413,305.1702,304.622,305.1303,167904.0
2025-01-13 14:00:00,306.13,306.13,305.32,305.94,126194.0,305.1104,305.1104,304.3031,304.921,126194.0
2025-01-13 14:30:00,305.98,306.13,305.44,305.63,112534.0,304.9609,305.1104,304.4227,304.6121,112534.0
2025-01-13 15:00:00,305.66,306.03,305.52,305.71,134630.0,304.642,305.0107,304.5024,304.6918,134630.0
2025-01-13 15:30:00,305.7,306.92,305.27,306.91,469826.0,304.6818,305.8978,304.2533,305.8878,469826.0
2025-01-14 09:30:00,308.75,309.49,307.52,308.5,316137.0,307.7217,308.4592,306.4958,307.4725,316137.0
2025-01-14 10:00:00,308.55,309.53,308.4,309.35,228644.0,307.5224,308.4991,307.3729,308.3197,228644.0
2025-01-14 10:30:00,309.23,309.73,308.47,309.4,198588.0,308.2001,308.6984,307.4426,308.3695,198588.0
2025-01-14 11:00:00,309.31,309.52,308.46,309.17,193289.0,308.2798,308.4891,307.4327,308.1403,193289.0
2025-01-14 11:30:00,309.13,309.31,307.9,307.9,130634.0,308.1004,308.2798,306.8745,306.8745,130634.0
2025-01-14 12:00:00,307.93,308.74,307.83,308.58,110817.0,306.9044,307.7117,306.8048,307.5523,110817.0
2025-01-14 12:30:00,308.58,308.99,307.99,308.8,85373.0,307.5523,307.9609,306.9642,307.7715,85373.0
2025-01-14 13:00:00,308.8,309.52,308.76,309.36,96559.0,307.7715,308.4891,307.7317,308.3297,96559.0
2025-01-14 13:30:00,309.35,309.94,309.19,309.85,85024.0,308.3197,308.9077,308.1602,308.818,85024.0
2025-01-14 14:00:00,309.87,310.16,309.35,309.66,106616.0,308.838,309.127,308.3197,308.6287,106616.0
2025-01-14 14:30:00,309.71,309.95,308.62,308.82,98794.0,308.6785,308.9177,307.5921,307.7915,98794.0
2025-01-14 15:00:00,308.82,308.91,308.1,308.74,113965.0,307.7915,307.8812,307.0739,307.7117,113965.0
2025-01-14 15:30:00,308.78,309.73,308.48,309.13,353441.0,307.7516,308.6984,307.4526,308.1004,353441.0
2025-01-15 09:30:00,313.68,316.42,313.13,315.49,609604.0,312.6353,315.3661,312.0871,314.4392,609604.0
2025-01-15 10:00:00,315.4,316.42,315.2,315.82,225818.0,314.3495,315.3661,314.1502,314.7681,225818.0
2025-01-15 10:30:00,315.88,316.18,315.32,315.84,224447.0,314.8279,315.1269,314.2698,314.7881,224447.0
2025-01-15 11:00:00,315.85,316.04,315.23,315.52,254029.0,314.798,314.9874,314.1801,314.4691,254029.0
2025-01-15 11:30:00,315.5,315.53,314.6,315.2,172009.0,314.4492,314.4791,313.5522,314.1502,172009.0
2025-01-15 12:00:00,315.19,315.85,315.03,315.59,124041.0,314.1402,314.798,313.9808,314.5389,124041.0
2025-01-15 12:30:00,315.55,316.06,315.39,315.41,110010.0,314.499,315.0073,314.3396,314.3595,110010.0
2025-01-15 13:00:00,315.41,316.07,315.37,316.0,99324.0,314.3595,315.0173,314.3196,314.9475,99324.0
2025-01-15 13:30:00,316.04,316.82,316.02,316.64,97838.0,314.9874,315.7648,314.9675,315.5854,97838.0
2025-01-15 14:00:00,316.68,316.69,316.31,316.58,118744.0,315.6253,315.6352,315.2565,315.5256,118744.0
2025-01-15 14:30:00,316.57,316.95,316.13,316.76,121089.0,315.5156,315.8944,315.0771,315.705,121089.0
2025-01-15 15:00:00,316.8,316.98,316.58,316.9,124267.0,315.7449,315.9243,315.5256,315.8445,124267.0
2025-01-15 15:30:00,316.89,317.19,316.28,316.3,379621.0,315.8346,316.1336,315.2266,315.2465,379621.0
2025-01-16 09:30:00,315.75,318.74,315.75,318.09,655304.0,314.6984,317.6784,314.6984,317.0306,655304.0
2025-01-16 10:00:00,318.09,318.56,317.61,318.42,255023.0,317.0306,317.499,316.5522,317.3595,255023.0
2025-01-16 10:30:00,318.41,319.18,318.23,318.66,182915.0,317.3495,318.117,317.1701,317.5987,182915.0
2025-01-16 11:00:00,318.66,318.69,317.21,318.38,186727.0,317.5987,317.6286,316.1535,317.3196,186727.0
2025-01-16 11:30:00,318.38,318.71,318.18,318.6,116561.0,317.3196,317.6485,317.1203,317.5389,116561.0
2025-01-16 12:00:00,318.59,318.74,317.01,317.63,176585.0,317.5289,317.6784,315.9542,316.5721,176585.0
2025-01-16 12:30:00,317.6,317.68,317.15,317.57,69566.0,316.5422,316.6219,316.0937,316.5123,69566.0
2025-01-16 13:00:00,317.57,318.06,317.35,317.62,71590.0,316.5123,317.0007,316.293,316.5621,71590.0
2025-01-16 13:30:00,317.66,317.9,317.23,317.4,84335.0,316.602,316.8412,316.1734,316.3429,84335.0
2025-01-16 14:00:00,317.29,317.39,316.63,317.06,95802.0,316.2332,316.3329,315.5754,316.004,95802.0
2025-01-16 14:30:00,317.03,317.03,316.55,316.88,97889.0,315.9741,315.9741,315.4957,315.8246,97889.0
2025-01-16 15:00:00,316.89,317.16,316.8,316.92,146707.0,315.8346,316.1037,315.7449,315.8645,146707.0
2025-01-16 15:30:00,316.91,317.44,316.77,317.21,352188.0,315.8545,316.3827,315.715,316.1535,352188.0
2025-01-17 09:30:00,317.5,318.65,316.71,318.43,1232725.0,316.4425,317.5887,315.6552,317.3694,1232725.0
2025-01-17 10:00:00,318.4,318.59,317.77,318.08,104806.0,317.3395,317.5289,316.7116,317.0206,104806.0
2025-01-17 10:30:00,318.18,318.54,317.82,318.44,140719.0,317.1203,317.4791,316.7615,317.3794,140719.0
2025-01-17 11:00:00,318.4,319.85,318.33,319.47,209188.0,317.3395,318.7847,317.2698,318.406,209188.0
2025-01-17 11:30:00,319.53,319.58,318.7,319.27,100302.0,318.4658,318.5156,317.6385,318.2067,100302.0
2025-01-17 12:00:00,319.28,320.01,318.99,319.38,170015.0,318.2166,318.9442,317.9276,318.3163,170015.0
2025-01-17 12:30:00,319.38,319.79,319.33,319.47,69310.0,318.3163,318.7249,318.2665,318.406,69310.0
2025-01-17 13:00:00,319.51,319.85,319.18,319.5,76321.0,318.4459,318.7847,318.117,318.4359,76321.0
2025-01-17 13:30:00,319.5,319.5,318.94,319.14,91163.0,318.4359,318.4359,317.8778,318.0771,91163.0
2025-01-17 14:00:00,319.12,319.62,318.79,319.46,79460.0,318.0572,318.5555,317.7282,318.396,79460.0
2025-01-17 14:30:00,319.46,319.58,319.01,319.38,106510.0,318.396,318.5156,317.9475,318.3163,106510.0
2025-01-17 15:00:00,319.33,320.3,319.05,320.19,161169.0,318.2665,319.2332,317.9874,319.1236,161169.0
2025-01-17 15:30:00,320.19,320.59,319.4,319.68,628096.0,319.1236,319.5223,318.3362,318.6153,628096.0
2025-01-21 09:30:00,320.31,322.71,320.0,322.41,508736.0,319.2432,321.6352,318.9342,321.3362,508736.0
2025-01-21 10:00:00,322.4,322.81,321.89,322.16,257677.0,321.3262,321.7349,320.8179,321.087,257677.0
2025-01-21 10:30:00,322.16,322.9,321.82,322.43,221916.0,321.087,321.8246,320.7482,321.3561,221916.0
2025-01-21 11:00:00,322.38,322.93,322.01,322.88,214040.0,321.3063,321.8545,320.9375,321.8046,214040.0
2025-01-21 11:30:00,322.88,323.15,322.52,322.94,196180.0,321.8046,322.0737,321.4458,321.8644,196180.0
2025-01-21 12:00:00,322.94,322.98,322.06,322.27,130231.0,321.8644,321.9043,320.9874,321.1967,130231.0
2025-01-21 12:30:00,322.3,323.55,322.3,323.33,147278.0,321.2266,322.4724,321.2266,322.2531,147278.0
2025-01-21 13:00:00,323.33,323.52,322.95,323.47,163134.0,322.2531,322.4425,321.8744,322.3927,163134.0
2025-01-21 13:30:00,323.44,323.63,322.95,323.6,120168.0,322.3628,322.5521,321.8744,322.5222,120168.0
2025-01-21 14:00:00,323.6,323.95,323.44,323.57,116241.0,322.5222,322.8711,322.3628,322.4923,116241.0
2025-01-21 14:30:00,323.6,323.64,323.15,323.47,119749.0,322.5222,322.5621,322.0737,322.3927,119749.0
2025-01-21 15:00:00,323.35,323.79,323.27,323.71,138706.0,322.2731,322.7116,322.1933,322.6319,138706.0
2025-01-21 15:30:00,323.75,324.58,323.46,323.63,515827.0,322.6717,323.499,322.3827,322.5521,515827.0
2025-01-22 09:30:00,324.77,325.74,323.0,323.82,460775.0,323.6883,324.6551,321.9242,322.7415,460775.0
2025-01-22 10:00:00,323.94,324.33,322.85,323.37,236265.0,322.8611,323.2498,321.7747,322.293,236265.0
2025-01-22 10:30:00,323.44,324.07,323.11,324.0,149406.0,322.3628,322.9907,322.0339,322.9209,149406.0
2025-01-22 11:00:00,323.92,324.0,322.68,323.11,245511.0,322.8412,322.9209,321.6053,322.0339,245511.0
2025-01-22 11:30:00,323.11,323.7,323.06,323.4,139160.0,322.0339,322.6219,321.984,322.3229,139160.0
2025-01-22 12:00:00,323.48,323.68,322.68,322.75,140594.0,322.4026,322.602,321.6053,321.6751,140594.0
2025-01-22 12:30:00,322.81,323.09,322.51,322.85,88147.0,321.7349,322.0139,321.4359,321.7747,88147.0
2025-01-22 13:00:00,322.84,323.23,322.38,322.94,159355.0,321.7648,322.1535,321.3063,321.8644,159355.0
2025-01-22 13:30:00,323.01,323.2,322.6,322.84,103421.0,321.9342,322.1236,321.5256,321.7648,103421.0
2025-01-22 14:00:00,322.87,323.2,322.77,323.11,89645.0,321.7947,322.1236,321.695,322.0339,89645.0
2025-01-22 14:30:00,323.17,323.97,323.09,323.94,110778.0,322.0937,322.891,322.0139,322.8611,110778.0
2025-01-22 15:00:00,323.91,324.51,323.71,324.41,168409.0,322.8312,323.4292,322.6319,323.3295,168409.0
2025-01-22 15:30:00,324.43,324.66,323.15,323.43,419982.0,323.3495,323.5787,322.0737,322.3528,419982.0
2025-01-23 09:30:00,323.76,326.99,323.57,326.96,376907.0,322.6817,325.9009,322.4923,325.871,376907.0
2025-01-23 10:00:00,326.99,327.08,325.7,325.92,330267.0,325.9009,325.9906,324.6152,324.8345,330267.0
2025-01-23 10:30:00,325.92,325.97,325.01,325.65,204564.0,324.8345,324.8843,323.9275,324.5654,204564.0
2025-01-23 11:00:00,325.69,325.98,324.78,325.9,180984.0,324.6053,324.8943,323.6983,324.8146,180984.0
2025-01-23 11:30:00,325.92,327.59,325.91,327.5,204360.0,324.8345,326.4989,324.8245,326.4092,204360.0
2025-01-23 12:00:00,327.5,327.87,327.13,327.19,161609.0,326.4092,326.778,326.0405,326.1003,161609.0
2025-01-23 12:30:00,327.19,327.95,327.16,327.82,114683.0,326.1003,326.8577,326.0704,326.7282,114683.0
2025-01-23 13:00:00,327.79,328.06,327.59,327.97,104863.0,326.6983,326.9674,326.4989,326.8777,104863.0
2025-01-23 13:30:00,327.97,328.03,327.11,327.31,109094.0,326.8777,326.9375,326.0205,326.2199,109094.0
2025-01-23 14:00:00,327.36,327.66,327.09,327.57,138625.0,326.2697,326.5687,326.0006,326.479,138625.0
2025-01-23 14:30:00,327.58,328.15,327.58,328.04,148564.0,326.489,327.0571,326.489,326.9474,148564.0
2025-01-23 15:00:00,328.06,328.07,327.46,327.72,197091.0,326.9674,326.9773,326.3694,326.6285,197091.0
2025-01-23 15:30:00,327.75,328.51,327.18,328.11,520878.0,326.6584,327.4159,326.0903,327.0172,520878.0
2025-01-24 09:30:00,328.02,329.73,327.8,329.62,383288.0,326.9275,328.6318,326.7082,328.5222,383288.0
2025-01-24 10:00:00,329.69,330.52,329.27,330.41,198907.0,328.5919,329.4192,328.1733,329.3095,198907.0
2025-01-24 10:30:00,330.52,330.75,330.1,330.19,137273.0,329.4192,329.6484,329.0006,329.0903,137273.0
2025-01-24 11:00:00,330.18,330.8,330.07,330.65,159401.0,329.0803,329.6982,328.9707,329.5487,159401.0
2025-01-24 11:30:00,330.66,331.09,330.47,330.47,147260.0,329.5587,329.9873,329.3693,329.3693,147260.0
2025-01-24 12:00:00,330.46,330.46,329.8,330.15,99977.0,329.3594,329.3594,328.7016,329.0504,99977.0
2025-01-24 12:30:00,330.16,330.59,329.9,330.19,133468.0,329.0604,329.4889,328.8012,329.0903,133468.0
2025-01-24 13:00:00,330.24,330.41,330.0,330.3,123902.0,329.1401,329.3095,328.9009,329.1999,123902.0
2025-01-24 13:30:00,330.3,330.44,330.05,330.15,150049.0,329.1999,329.3394,328.9507,329.0504,150049.0
2025-01-24 14:00:00,330.15,330.28,329.77,330.17,165212.0,329.0504,329.18,328.6717,329.0703,165212.0
2025-01-24 14:30:00,330.19,330.22,329.74,329.8,160934.0,329.0903,329.1202,328.6418,328.7016,160934.0
2025-01-24 15:00:00,329.8,330.15,329.71,330.02,182053.0,328.7016,329.0504,328.6119,328.9208,182053.0
2025-01-24 15:30:00,330.07,330.47,329.56,330.14,416145.0,328.9707,329.3693,328.4624,329.0404,416145.0
2025-01-27 09:30:00,330.0,331.3,328.05,330.31,475162.0,328.9009,330.1966,326.9574,329.2099,475162.0
2025-01-27 10:00:00,330.19,332.64,329.93,332.44,297931.0,329.0903,331.5321,328.8311,331.3328,297931.0
2025-01-27 10:30:00,332.44,332.7,332.02,332.53,288513.0,331.3328,331.5919,330.9142,331.4225,288513.0
2025-01-27 11:00:00,332.45,333.34,332.36,332.6,183077.0,331.3428,332.2298,331.2531,331.4923,183077.0
2025-01-27 11:30:00,332.62,333.45,332.38,333.34,217193.0,331.5122,332.3394,331.273,332.2298,217193.0
2025-01-27 12:00:00,333.29,334.44,332.98,334.13,260869.0,332.18,333.3261,331.871,333.0172,260869.0
2025-01-27 12:30:00,334.18,334.48,333.36,333.59,197201.0,333.067,333.366,332.2497,332.479,197201.0
2025-01-27 13:00:00,333.68,333.75,333.17,333.72,140896.0,332.5687,332.6384,332.0604,332.6085,140896.0
2025-01-27 13:30:00,333.77,334.09,333.36,334.02,147538.0,332.6584,332.9773,332.2497,332.9075,147538.0
2025-01-27 14:00:00,334.06,335.37,333.8,335.35,132761.0,332.9474,334.253,332.6883,334.2331,132761.0
2025-01-27 14:30:00,335.23,335.49,334.73,335.02,146594.0,334.1135,334.3726,333.6152,333.9042,146594.0
2025-01-27 15:00:00,335.06,335.38,334.47,335.13,263838.0,333.9441,334.263,333.356,334.0138,263838.0
2025-01-27 15:30:00,335.13,335.31,333.81,334.7,962539.0,334.0138,334.1932,332.6982,333.5853,962539.0
2025-01-28 09:30:00,334.67,335.1,332.89,333.77,450563.0,333.5554,333.9839,331.7813,332.6584,450563.0
2025-01-28 10:00:00,333.74,335.71,333.19,334.79,259374.0,332.6285,334.5919,332.0803,333.675,259374.0
2025-01-28 10:30:00,334.73,337.38,334.55,336.83,318894.0,333.6152,336.2563,333.4358,335.7082,318894.0
2025-01-28 11:00:00,336.83,337.83,335.9,336.11,325125.0,335.7082,336.7048,334.7813,334.9906,325125.0
2025-01-28 11:30:00,336.17,336.48,335.9,336.32,158834.0,335.0504,335.3593,334.7813,335.1999,158834.0
2025-01-28 12:00:00,336.31,336.96,336.05,336.51,197444.0,335.1899,335.8377,334.9308,335.3892,197444.0
2025-01-28 12:30:00,336.56,337.37,336.31,337.2,221169.0,335.4391,336.2464,335.1899,336.0769,221169.0
2025-01-28 13:00:00,337.26,337.65,337.18,337.38,150746.0,336.1367,336.5254,336.057,336.2563,150746.0
2025-01-28 13:30:00,337.38,337.6,336.95,337.16,147623.0,336.2563,336.4756,335.8278,336.0371,147623.0
2025-01-28 14:00:00,337.16,337.26,336.34,336.6,144648.0,336.0371,336.1367,335.2198,335.4789,144648.0
2025-01-28 14:30:00,336.6,336.87,336.15,336.75,217913.0,335.4789,335.748,335.0304,335.6284,217913.0
2025-01-28 15:00:00,336.75,337.09,336.3,336.38,146382.0,335.6284,335.9673,335.1799,335.2597,146382.0
2025-01-28 15:30:00,336.38,336.46,334.45,334.57,525306.0,335.2597,335.3394,333.3361,333.4557,525306.0
2025-01-29 09:30:00,334.5,336.35,334.5,334.99,398490.0,333.3859,335.2298,333.3859,333.8743,398490.0
2025-01-29 10:00:00,334.82,336.65,334.53,335.73,266733.0,333.7049,335.5288,333.4158,334.6118,266733.0
2025-01-29 10:30:00,335.79,336.84,335.65,336.19,180150.0,334.6716,335.7181,334.5321,335.0703,180150.0
2025-01-29 11:00:00,336.19,336.57,335.51,335.86,150942.0,335.0703,335.449,334.3926,334.7414,150942.0
2025-01-29 11:30:00,335.83,336.16,335.56,335.6,125146.0,334.7115,335.0404,334.4424,334.4823,125146.0
2025-01-29 12:00:00,335.56,336.38,335.55,335.88,145620.0,334.4424,335.2597,334.4324,334.7613,145620.0
2025-01-29 12:30:00,335.9,335.96,335.51,335.57,136457.0,334.7813,334.8411,334.3926,334.4524,136457.0
2025-01-29 13:00:00,335.64,336.11,335.11,336.0,135587.0,334.5221,334.9906,333.9939,334.8809,135587.0
2025-01-29 13:30:00,336.09,336.27,335.34,335.42,105493.0,334.9706,335.15,334.2231,334.3029,105493.0
2025-01-29 14:00:00,335.43,335.43,334.76,334.93,182921.0,334.3128,334.3128,333.6451,333.8145,182921.0
2025-01-29 14:30:00,334.93,337.11,334.9,336.69,234683.0,333.8145,335.9872,333.7846,335.5686,234683.0
2025-01-29 15:00:00,336.73,337.08,335.86,336.97,318179.0,335.6085,335.9573,334.7414,335.8477,318179.0
2025-01-29 15:30:00,336.96,337.04,335.76,335.91,580607.0,335.8377,335.9175,334.6417,334.7912,580607.0
2025-01-30 09:30:00,339.51,344.44,339.0,342.98,800594.0,338.3792,343.2928,337.8709,341.8377,800594.0
2025-01-30 10:00:00,343.19,343.38,340.87,341.73,408463.0,342.047,342.2364,339.7347,340.5918,408463.0
2025-01-30 10:30:00,341.94,342.11,340.8,341.75,297547.0,340.8011,340.9706,339.6649,340.6118,297547.0
2025-01-30 11:00:00,341.71,343.19,341.15,342.82,271040.0,340.5719,342.047,340.0138,341.6782,271040.0
2025-01-30 11:30:00,342.76,343.7,342.37,343.24,182576.0,341.6184,342.5553,341.2297,342.0968,182576.0
2025-01-30 12:00:00,343.21,343.94,342.54,342.88,228245.0,342.0669,342.7945,341.3991,341.738,228245.0
2025-01-30 12:30:00,342.89,343.45,342.54,343.31,166151.0,341.748,342.3061,341.3991,342.1666,166151.0
2025-01-30 13:00:00,343.33,344.18,343.33,344.03,196588.0,342.1865,343.0337,342.1865,342.8842,196588.0
2025-01-30 13:30:00,343.99,344.43,343.57,343.67,237112.0,342.8443,343.2829,342.4257,342.5254,237112.0
2025-01-30 14:00:00,343.65,343.84,343.21,343.45,239346.0,342.5055,342.6948,342.0669,342.3061,239346.0
2025-01-30 14:30:00,343.4,343.45,342.43,343.17,255424.0,342.2563,342.3061,341.2895,342.0271,255424.0
2025-01-30 15:00:00,343.15,343.89,342.98,343.17,286589.0,342.0071,342.7447,341.8377,342.0271,286589.0
2025-01-30 15:30:00,343.09,343.83,340.67,343.19,1050804.0,341.9473,342.6849,339.5354,342.047,1050804.0
2025-01-31 09:30:00,346.47,351.25,343.52,344.4,1336946.0,345.3161,350.0801,342.3759,343.253,1336946.0
2025-01-31 10:00:00,344.4,347.43,344.18,347.1,429370.0,343.253,346.2729,343.0337,345.944,429370.0
2025-01-31 10:30:00,347.09,347.8,345.84,346.23,327075.0,345.934,346.6416,344.6882,345.0769,327075.0
2025-01-31 11:00:00,346.23,346.82,345.27,345.42,225909.0,345.0769,345.6649,344.1201,344.2696,225909.0
2025-01-31 11:30:00,345.39,346.3,344.61,346.05,198791.0,344.2397,345.1466,343.4623,344.8975,198791.0
2025-01-31 12:00:00,345.93,346.29,345.28,345.38,149093.0,344.7779,345.1367,344.13,344.2297,149093.0
2025-01-31 12:30:00,345.41,345.88,344.71,344.91,128787.0,344.2596,344.728,343.5619,343.7613,128787.0
2025-01-31 13:00:00,344.87,345.67,343.81,343.88,171189.0,343.7214,344.5187,342.6649,342.7347,171189.0
2025-01-31 13:30:00,343.85,344.27,343.09,343.75,171261.0,342.7048,343.1234,341.9473,342.6051,171261.0
2025-01-31 14:00:00,343.69,344.34,342.74,344.06,239577.0,342.5453,343.1932,341.5985,342.9141,239577.0
2025-01-31 14:30:00,344.04,345.09,343.84,344.91,281894.0,342.8942,343.9407,342.6948,343.7613,281894.0
2025-01-31 15:00:00,344.89,344.93,343.54,344.11,222309.0,343.7413,343.7812,342.3958,342.9639,222309.0
2025-01-31 15:30:00,344.13,344.49,341.71,341.93,904886.0,342.9839,343.3427,340.5719,340.7912,904886.0
2025-02-03 09:30:00,340.11,344.09,339.24,340.48,745721.0,338.9772,342.944,338.1101,339.346,745721.0
2025-02-03 10:00:00,340.2,342.48,339.59,342.42,401675.0,339.0669,341.3393,338.459,341.2795,401675.0
2025-02-03 10:30:00,342.31,345.0,341.86,343.02,447093.0,341.1699,343.851,340.7214,341.8776,447093.0
2025-02-03 11:00:00,343.02,344.96,342.0,343.68,269143.0,341.8776,343.8111,340.8609,342.5354,269143.0
2025-02-03 11:30:00,343.72,344.37,343.36,343.5,271306.0,342.5752,343.2231,342.2164,342.356,271306.0
2025-02-03 12:00:00,343.38,344.21,342.95,343.64,178652.0,342.2364,343.0636,341.8078,342.4955,178652.0
2025-02-03 12:30:00,343.6,344.25,343.15,343.96,223778.0,342.4556,343.1035,342.0071,342.8144,223778.0
2025-02-03 13:00:00,343.92,344.5,343.37,344.31,164261.0,342.7746,343.3526,342.2264,343.1633,164261.0
2025-02-03 13:30:00,344.44,345.01,344.02,344.57,177750.0,343.2928,343.8609,342.8742,343.4224,177750.0
2025-02-03 14:00:00,344.49,345.87,344.42,345.62,212664.0,343.3427,344.7181,343.2729,344.4689,212664.0
2025-02-03 14:30:00,345.62,345.85,344.88,345.73,139561.0,344.4689,344.6981,343.7314,344.5785,139561.0
2025-02-03 15:00:00,345.8,345.96,344.46,344.48,224131.0,344.6483,344.8078,343.3128,343.3327,224131.0
2025-02-03 15:30:00,344.49,346.0,344.1,345.76,642930.0,343.3427,344.8476,342.954,344.6084,642930.0
2025-02-04 09:30:00,344.6,345.51,342.54,342.93,453153.0,343.4523,344.3593,341.3991,341.7879,453153.0
2025-02-04 10:00:00,343.06,344.49,342.82,344.32,233326.0,341.9174,343.3427,341.6782,343.1732,233326.0
2025-02-04 10:30:00,344.3,344.91,343.95,344.06,163259.0,343.1533,343.7613,342.8045,342.9141,163259.0
2025-02-04 11:00:00,344.16,345.69,344.1,345.0,254472.0,343.0138,344.5387,342.954,343.851,254472.0
2025-02-04 11:30:00,345.05,345.25,344.44,345.25,173318.0,343.9008,344.1001,343.2928,344.1001,173318.0
2025-02-04 12:00:00,345.28,346.01,344.72,344.87,130206.0,344.13,344.8576,343.5719,343.7214,130206.0
2025-02-04 12:30:00,344.96,345.5,344.81,345.26,119129.0,343.8111,344.3493,343.6616,344.1101,119129.0
2025-02-04 13:00:00,345.2,345.4,344.74,345.11,72837.0,344.0503,344.2496,343.5918,343.9606,72837.0
2025-02-04 13:30:00,345.18,345.34,344.79,344.94,105071.0,344.0304,344.1898,343.6417,343.7912,105071.0
2025-02-04 14:00:00,344.88,345.9,344.84,345.51,183306.0,343.7314,344.748,343.6915,344.3593,183306.0
2025-02-04 14:30:00,345.52,345.65,344.79,345.0,116791.0,344.3692,344.4988,343.6417,343.851,116791.0
2025-02-04 15:00:00,344.91,345.27,344.84,345.1,112379.0,343.7613,344.1201,343.6915,343.9506,112379.0
2025-02-04 15:30:00,345.09,345.58,344.85,345.07,434215.0,343.9407,344.429,343.7015,343.9207,434215.0
2025-02-05 09:30:00,346.0,348.95,345.25,347.83,382651.0,344.8476,347.7878,344.1001,346.6715,382651.0
2025-02-05 10:00:00,347.95,348.22,346.63,348.13,246720.0,346.7911,347.0602,345.4755,346.9705,246720.0
2025-02-05 10:30:00,348.08,348.91,347.35,347.68,159291.0,346.9207,347.7479,346.1931,346.522,159291.0
2025-02-05 11:00:00,347.65,347.77,346.79,347.39,151739.0,346.4921,346.6117,345.635,346.233,151739.0
2025-02-05 11:30:00,347.41,347.65,347.05,347.47,125308.0,346.2529,346.4921,345.8941,346.3127,125308.0
2025-02-05 12:00:00,347.46,347.79,347.12,347.17,79446.0,346.3028,346.6317,345.9639,346.0137,79446.0
2025-02-05 12:30:00,347.17,347.99,347.16,347.81,125203.0,346.0137,346.831,346.0038,346.6516,125203.0
2025-02-05 13:00:00,347.81,348.28,347.63,347.82,88274.0,346.6516,347.12,346.4722,346.6616,88274.0
2025-02-05 13:30:00,347.81,348.71,347.73,348.06,162372.0,346.6516,347.5486,346.5719,346.9008,162372.0
2025-02-05 14:00:00,348.06,348.37,347.83,348.12,110054.0,346.9008,347.2097,346.6715,346.9606,110054.0
2025-02-05 14:30:00,348.12,348.26,347.15,347.36,115955.0,346.9606,347.1001,345.9938,346.2031,115955.0
2025-02-05 15:00:00,347.36,348.75,347.31,348.39,141649.0,346.2031,347.5885,346.1533,347.2297,141649.0
2025-02-05 15:30:00,348.36,349.48,348.21,349.31,352327.0,347.1998,348.316,347.0503,348.1466,352327.0
2025-02-06 09:30:00,350.53,350.65,348.91,349.44,396556.0,349.3625,349.4821,347.7479,348.2762,396556.0
2025-02-06 10:00:00,349.32,349.87,348.5,348.96,187325.0,348.1566,348.7047,347.3393,347.7978,187325.0
2025-02-06 10:30:00,349.0,349.41,348.62,348.94,172544.0,347.8376,348.2463,347.4589,347.7778,172544.0
2025-02-06 11:00:00,348.94,349.24,348.27,348.38,177671.0,347.7778,348.0768,347.1101,347.2197,177671.0
2025-02-06 11:30:00,348.43,348.47,347.76,347.78,135629.0,347.2695,347.3094,346.6018,346.6217,135629.0
2025-02-06 12:00:00,347.94,347.96,347.41,347.41,135555.0,346.7812,346.8011,346.2529,346.2529,135555.0
2025-02-06 12:30:00,347.48,347.87,347.4,347.71,100084.0,346.3227,346.7114,346.243,346.5519,100084.0
2025-02-06 13:00:00,347.77,347.92,346.93,347.2,137473.0,346.6117,346.7612,345.7745,346.0436,137473.0
2025-02-06 13:30:00,347.2,347.6,347.04,347.2,81254.0,346.0436,346.4423,345.8842,346.0436,81254.0
2025-02-06 14:00:00,347.24,347.91,347.2,347.57,109632.0,346.0835,346.7513,346.0436,346.4124,109632.0
2025-02-06 14:30:00,347.54,347.62,346.6,347.26,141546.0,346.3825,346.4622,345.4456,346.1034,141546.0
2025-02-06 15:00:00,347.31,347.66,347.04,347.49,163067.0,346.1533,346.5021,345.8842,346.3327,163067.0
2025-02-06 15:30:00,347.47,347.8,346.8,347.46,487974.0,346.3127,346.6416,345.645,346.3028,487974.0
2025-02-07 09:30:00,348.0,350.75,347.99,350.0,418416.0,346.841,349.5818,346.831,348.8343,418416.0
2025-02-07 10:00:00,349.76,350.02,348.87,349.39,225252.0,348.5951,348.8542,347.7081,348.2263,225252.0
2025-02-07 10:30:00,349.34,350.07,347.89,348.86,199708.0,348.1765,348.9041,346.7313,347.6981,199708.0
2025-02-07 11:00:00,348.89,349.63,348.14,348.51,172622.0,347.728,348.4655,346.9805,347.3493,172622.0
2025-02-07 11:30:00,348.66,349.38,348.45,348.82,119736.0,347.4988,348.2164,347.2895,347.6582,119736.0
2025-02-07 12:00:00,348.68,349.03,348.08,348.57,98229.0,347.5187,347.8675,346.9207,347.4091,98229.0
2025-02-07 12:30:00,348.51,348.82,347.62,347.82,101710.0,347.3493,347.6582,346.4622,346.6616,101710.0
2025-02-07 13:00:00,347.73,348.86,347.65,348.62,87306.0,346.5719,347.6981,346.4921,347.4589,87306.0
2025-02-07 13:30:00,348.63,349.07,347.59,347.59,81285.0,347.4689,347.9074,346.4323,346.4323,81285.0
2025-02-07 14:00:00,347.62,347.88,347.36,347.48,103494.0,346.4622,346.7214,346.2031,346.3227,103494.0
2025-02-07 14:30:00,347.47,348.04,347.21,347.75,108153.0,346.3127,346.8808,346.0536,346.5918,108153.0
2025-02-07 15:00:00,347.73,347.85,347.31,347.58,158636.0,346.5719,346.6915,346.1533,346.4224,158636.0
2025-02-07 15:30:00,347.58,348.53,347.56,348.22,423292.0,346.4224,347.3692,346.4024,347.0602,423292.0
2025-02-10 09:30:00,348.7,350.0,347.7,348.94,306479.0,347.5386,348.8343,346.542,347.7778,306479.0
2025-02-10 10:00:00,348.94,349.56,348.77,349.51,134726.0,347.7778,348.3958,347.6084,348.3459,134726.0
2025-02-10 10:30:00,349.39,349.85,348.56,349.21,136447.0,348.2263,348.6848,347.3991,348.0469,136447.0
2025-02-10 11:00:00,349.2,349.73,348.89,349.22,211007.0,348.037,348.5652,347.728,348.0569,211007.0
2025-02-10 11:30:00,349.22,349.38,348.14,349.05,142325.0,348.0569,348.2164,346.9805,347.8875,142325.0
2025-02-10 12:00:00,349.1,349.7,348.47,349.68,153008.0,347.9373,348.5353,347.3094,348.5154,153008.0
2025-02-10 12:30:00,349.65,350.58,349.47,350.54,306639.0,348.4855,349.4124,348.3061,349.3725,306639.0
2025-02-10 13:00:00,350.53,351.4,350.45,350.67,206373.0,349.3625,350.2296,349.2828,349.5021,206373.0
2025-02-10 13:30:00,350.7,351.34,350.08,351.06,175921.0,349.532,350.1698,348.914,349.8908,175921.0
2025-02-10 14:00:00,351.06,351.9,350.92,351.79,140553.0,349.8908,350.728,349.7512,350.6183,140553.0
2025-02-10 14:30:00,351.79,351.89,351.13,351.29,156353.0,350.6183,350.718,349.9605,350.12,156353.0
2025-02-10 15:00:00,351.31,351.71,351.26,351.27,197097.0,350.1399,350.5386,350.0901,350.1001,197097.0
2025-02-10 15:30:00,351.26,351.55,350.6,351.43,585662.0,350.0901,350.3791,349.4323,350.2595,585662.0
2025-02-11 09:30:00,348.3,349.06,346.5,346.96,277281.0,347.7239,348.4827,345.9269,346.3862,277281.0
2025-02-11 10:00:00,346.97,347.54,346.25,346.63,165098.0,346.3961,346.9652,345.6773,346.0567,165098.0
2025-02-11 10:30:00,346.7,347.35,346.48,346.76,112546.0,346.1266,346.7755,345.907,346.1865,112546.0
2025-02-11 11:00:00,346.86,347.48,346.66,347.0,95710.0,346.2863,346.9053,346.0867,346.4261,95710.0
2025-02-11 11:30:00,346.92,347.83,346.71,347.75,117702.0,346.3462,347.2547,346.1366,347.1749,117702.0
2025-02-11 12:00:00,347.75,349.48,347.64,349.34,175006.0,347.1749,348.902,347.065,348.7622,175006.0
2025-02-11 12:30:00,349.41,349.42,348.84,349.07,148963.0,348.8321,348.8421,348.263,348.4927,148963.0
2025-02-11 13:00:00,349.07,349.69,348.57,349.52,158285.0,348.4927,349.1116,347.9935,348.9419,158285.0
2025-02-11 13:30:00,349.54,350.45,349.37,350.37,160649.0,348.9619,349.8704,348.7922,349.7905,160649.0
2025-02-11 14:00:00,350.35,350.71,350.21,350.5,103925.0,349.7706,350.13,349.6308,349.9203,103925.0
2025-02-11 14:30:00,350.52,351.55,350.51,351.3,135654.0,349.9403,350.9686,349.9303,350.719,135654.0
2025-02-11 15:00:00,351.31,351.88,351.19,351.81,120622.0,350.729,351.298,350.6092,351.2281,120622.0
2025-02-11 15:30:00,351.83,352.12,350.46,350.87,407814.0,351.2481,351.5376,349.8804,350.2897,407814.0
2025-02-12 09:30:00,349.16,349.98,348.05,349.12,268484.0,348.5825,349.4012,347.4744,348.5426,268484.0
2025-02-12 10:00:00,349.12,349.18,347.49,348.29,234537.0,348.5426,348.6025,346.9153,347.714,234537.0
2025-02-12 10:30:00,348.29,349.27,348.13,349.14,179046.0,347.714,348.6923,347.5542,348.5626,179046.0
2025-02-12 11:00:00,349.12,349.24,347.85,348.06,143608.0,348.5426,348.6624,347.2747,347.4843,143608.0
2025-02-12 11:30:00,348.06,350.64,347.98,350.56,127305.0,347.4843,350.0601,347.4045,349.9802,127305.0
2025-02-12 12:00:00,350.57,351.15,350.3,351.07,141747.0,349.9902,350.5692,349.7206,350.4894,141747.0
2025-02-12 12:30:00,351.14,351.44,350.85,351.33,147156.0,350.5592,350.8587,350.2697,350.7489,147156.0
2025-02-12 13:00:00,351.4,351.42,350.91,351.42,105215.0,350.8188,350.8388,350.3296,350.8388,105215.0
2025-02-12 13:30:00,351.41,351.69,351.15,351.27,149442.0,350.8288,351.1083,350.5692,350.689,149442.0
2025-02-12 14:00:00,351.24,351.33,350.23,351.25,132145.0,350.6591,350.7489,349.6508,350.6691,132145.0
2025-02-12 14:30:00,351.12,351.65,350.78,351.44,105499.0,350.5393,351.0684,350.1998,350.8587,105499.0
2025-02-12 15:00:00,351.49,351.83,350.31,350.32,160940.0,350.9087,351.2481,349.7306,349.7406,160940.0
2025-02-12 15:30:00,350.32,351.5,349.83,351.41,378005.0,349.7406,350.9186,349.2514,350.8288,378005.0
2025-02-13 09:30:00,353.12,353.4,350.73,353.19,283353.0,352.536,352.8155,350.1499,352.6059,283353.0
2025-02-13 10:00:00,353.2,354.4,352.8,354.38,190498.0,352.6158,353.8139,352.2165,353.7939,190498.0
2025-02-13 10:30:00,354.36,354.44,353.8,354.14,123152.0,353.7739,353.8538,353.2148,353.5543,123152.0
2025-02-13 11:00:00,354.22,354.75,353.84,354.21,164808.0,353.6342,354.1633,353.2548,353.6242,164808.0
2025-02-13 11:30:00,354.24,354.65,354.17,354.25,104928.0,353.6541,354.0634,353.5842,353.6641,104928.0
2025-02-13 12:00:00,354.25,354.58,353.98,354.15,185845.0,353.6641,353.9936,353.3945,353.5643,185845.0
2025-02-13 12:30:00,354.15,354.23,353.32,353.43,131908.0,353.5643,353.6441,352.7356,352.8455,131908.0
2025-02-13 13:00:00,353.42,353.72,353.09,353.43,81784.0,352.8355,353.135,352.506,352.8455,81784.0
2025-02-13 13:30:00,353.55,353.76,352.92,353.54,114238.0,352.9653,353.1749,352.3363,352.9553,114238.0
2025-02-13 14:00:00,353.59,354.89,353.52,354.68,158891.0,353.0052,354.303,352.9353,354.0934,158891.0
2025-02-13 14:30:00,354.68,355.12,354.29,354.45,138137.0,354.0934,354.5327,353.704,353.8638,138137.0
2025-02-13 15:00:00,354.54,355.79,354.51,355.73,117075.0,353.9536,355.2016,353.9237,355.1417,117075.0
2025-02-13 15:30:00,355.72,356.08,355.22,355.56,286238.0,355.1317,355.4911,354.6325,354.9719,286238.0
2025-02-14 09:30:00,354.43,355.15,353.59,353.76,316399.0,353.8438,354.5626,353.0052,353.1749,316399.0
2025-02-14 10:00:00,353.76,354.89,353.42,354.15,153878.0,353.1749,354.303,352.8355,353.5643,153878.0
2025-02-14 10:30:00,354.12,355.32,354.03,354.77,148845.0,353.5343,354.7323,353.4445,354.1832,148845.0
2025-02-14 11:00:00,354.75,355.07,353.64,353.94,151533.0,354.1633,354.4827,353.0551,353.3546,151533.0
2025-02-14 11:30:00,354.0,354.47,353.64,354.4,145519.0,353.4145,353.8837,353.0551,353.8139,145519.0
2025-02-14 12:00:00,354.4,354.5,354.04,354.21,60971.0,353.8139,353.9137,353.4544,353.6242,60971.0
2025-02-14 12:30:00,354.27,354.86,354.16,354.86,79223.0,353.6841,354.2731,353.5743,354.2731,79223.0
2025-02-14 13:00:00,354.82,354.96,354.49,354.83,63022.0,354.2332,354.3729,353.9037,354.2431,63022.0
2025-02-14 13:30:00,354.91,355.43,354.88,354.91,66171.0,354.323,354.8422,354.2931,354.323,66171.0
2025-02-14 14:00:00,354.99,355.09,354.41,354.5,88022.0,354.4029,354.5027,353.8238,353.9137,88022.0
2025-02-14 14:30:00,354.5,354.66,354.15,354.42,97395.0,353.9137,354.0734,353.5643,353.8338,97395.0
2025-02-14 15:00:00,354.37,354.41,353.47,353.5,105702.0,353.7839,353.8238,352.8854,352.9153,105702.0
2025-02-14 15:30:00,353.55,353.92,353.22,353.77,343846.0,352.9653,353.3346,352.6358,353.1849,343846.0
2025-02-18 09:30:00,353.69,355.48,352.4,354.71,615548.0,353.105,354.8921,351.8172,354.1233,615548.0
2025-02-18 10:00:00,354.7,354.76,353.5,354.52,219126.0,354.1134,354.1733,352.9153,353.9337,219126.0
2025-02-18 10:30:00,354.48,355.68,354.0,355.32,161348.0,353.8937,355.0917,353.4145,354.7323,161348.0
2025-02-18 11:00:00,355.32,355.49,354.24,354.85,153514.0,354.7323,354.9021,353.6541,354.2631,153514.0
2025-02-18 11:30:00,354.92,355.13,354.63,355.04,158872.0,354.333,354.5426,354.0435,354.4528,158872.0
2025-02-18 12:00:00,355.09,355.46,354.69,355.23,126115.0,354.5027,354.8721,354.1034,354.6425,126115.0
2025-02-18 12:30:00,355.23,355.4,355.05,355.05,135102.0,354.6425,354.8122,354.4628,354.4628,135102.0
2025-02-18 13:00:00,355.1,355.49,354.93,355.09,142120.0,354.5127,354.9021,354.343,354.5027,142120.0
2025-02-18 13:30:00,355.08,355.7,355.02,355.42,96781.0,354.4927,355.1117,354.4328,354.8322,96781.0
2025-02-18 14:00:00,355.35,355.51,354.48,354.78,116752.0,354.7623,354.922,353.8937,354.1932,116752.0
2025-02-18 14:30:00,354.81,355.22,354.66,355.08,109539.0,354.2232,354.6325,354.0734,354.4927,109539.0
2025-02-18 15:00:00,355.07,355.19,354.74,354.89,110787.0,354.4827,354.6025,354.1533,354.303,110787.0
2025-02-18 15:30:00,354.88,356.74,354.88,356.64,723379.0,354.2931,356.15,354.2931,356.0501,723379.0
2025-02-19 09:30:00,356.02,357.15,355.46,356.09,280243.0,355.4312,356.5593,354.8721,355.5011,280243.0
2025-02-19 10:00:00,356.09,356.24,355.56,355.83,143613.0,355.5011,355.6508,354.9719,355.2415,143613.0
2025-02-19 10:30:00,355.75,356.17,354.54,354.8,240948.0,355.1616,355.5809,353.9536,354.2132,240948.0
2025-02-19 11:00:00,354.84,355.36,354.65,354.98,137192.0,354.2531,354.7723,354.0634,354.3929,137192.0
2025-02-19 11:30:00,354.94,355.8,354.88,355.52,115245.0,354.353,355.2115,354.2931,354.932,115245.0
2025-02-19 12:00:00,355.52,355.63,354.7,354.87,79151.0,354.932,355.0418,354.1134,354.2831,79151.0
2025-02-19 12:30:00,354.88,355.25,354.67,355.12,98049.0,354.2931,354.6624,354.0834,354.5327,98049.0
2025-02-19 13:00:00,355.12,355.13,354.18,354.87,112908.0,354.5327,354.5426,353.5942,354.2831,112908.0
2025-02-19 13:30:00,354.87,355.1,354.57,354.91,80134.0,354.2831,354.5127,353.9836,354.323,80134.0
2025-02-19 14:00:00,354.86,355.72,354.84,355.49,93660.0,354.2731,355.1317,354.2531,354.9021,93660.0
2025-02-19 14:30:00,355.5,355.59,354.93,355.29,104862.0,354.912,355.0019,354.343,354.7024,104862.0
2025-02-19 15:00:00,355.3,355.37,354.9,355.36,122344.0,354.7124,354.7822,354.313,354.7723,122344.0
2025-02-19 15:30:00,355.31,355.47,354.46,355.14,320920.0,354.7223,354.8821,353.8738,354.5526,320920.0
2025-02-20 09:30:00,355.23,356.13,354.6,354.66,333838.0,354.6425,355.541,354.0135,354.0734,333838.0
2025-02-20 10:00:00,354.57,354.93,353.06,354.21,142304.0,353.9836,354.343,352.4761,353.6242,142304.0
2025-02-20 10:30:00,354.21,354.58,351.81,351.82,161135.0,353.6242,353.9936,351.2281,351.2381,161135.0
2025-02-20 11:00:00,351.85,351.92,350.73,350.83,294980.0,351.2681,351.338,350.1499,350.2498,294980.0
2025-02-20 11:30:00,350.88,350.89,349.43,350.09,245448.0,350.2997,350.3097,348.8521,349.511,245448.0
2025-02-20 12:00:00,350.06,350.89,349.87,350.22,160018.0,349.481,350.3097,349.2913,349.6408,160018.0
2025-02-20 12:30:00,350.28,350.54,349.28,349.33,104253.0,349.7007,349.9602,348.7023,348.7522,104253.0
2025-02-20 13:00:00,349.27,349.85,349.06,349.52,126748.0,348.6923,349.2714,348.4827,348.9419,126748.0
2025-02-20 13:30:00,349.41,349.94,349.25,349.94,92907.0,348.8321,349.3612,348.6724,349.3612,92907.0
2025-02-20 14:00:00,349.96,350.21,349.76,350.07,85400.0,349.3812,349.6308,349.1815,349.491,85400.0
2025-02-20 14:30:00,350.14,350.91,349.76,350.7,102055.0,349.5609,350.3296,349.1815,350.12,102055.0
2025-02-20 15:00:00,350.7,351.66,350.64,351.52,108920.0,350.12,351.0784,350.0601,350.9386,108920.0
2025-02-20 15:30:00,351.52,351.77,349.94,350.49,661833.0,350.9386,351.1882,349.3612,349.9103,661833.0
2025-02-21 09:30:00,350.49,351.81,350.24,351.1,650573.0,349.9103,351.2281,349.6607,350.5193,650573.0
2025-02-21 10:00:00,350.95,352.5,350.9,352.4,206968.0,350.3696,351.917,350.3196,351.8172,206968.0
2025-02-21 10:30:00,352.45,352.67,351.75,352.29,253793.0,351.8671,352.0867,351.1682,351.7073,253793.0
2025-02-21 11:00:00,352.23,353.11,351.88,352.8,235409.0,351.6474,352.526,351.298,352.2165,235409.0
2025-02-21 11:30:00,352.78,353.32,351.95,352.34,176120.0,352.1965,352.7356,351.3679,351.7573,176120.0
2025-02-21 12:00:00,352.31,352.5,351.71,351.87,123814.0,351.7273,351.917,351.1283,351.288,123814.0
2025-02-21 12:30:00,351.95,351.96,350.31,350.38,123824.0,351.3679,351.3779,349.7306,349.8005,123824.0
2025-02-21 13:00:00,350.33,350.39,348.56,348.68,160590.0,349.7506,349.8105,347.9835,348.1033,160590.0
2025-02-21 13:30:00,348.67,349.24,347.88,348.53,128011.0,348.0933,348.6624,347.3046,347.9536,128011.0
2025-02-21 14:00:00,348.53,349.12,347.49,347.53,191498.0,347.9536,348.5426,346.9153,346.9552,191498.0
2025-02-21 14:30:00,347.56,349.48,347.48,349.19,156826.0,346.9852,348.902,346.9053,348.6125,156826.0
2025-02-21 15:00:00,349.13,349.45,348.88,349.27,147883.0,348.5526,348.872,348.303,348.6923,147883.0
2025-02-21 15:30:00,349.27,349.54,348.1,348.5,718488.0,348.6923,348.9619,347.5243,347.9236,718488.0
2025-02-24 09:30:00,348.75,350.55,347.35,348.56,425985.0,348.1732,349.9702,346.7755,347.9835,425985.0
2025-02-24 10:00:00,348.56,349.18,347.53,348.99,222834.0,347.9835,348.6025,346.9552,348.4128,222834.0
2025-02-24 10:30:00,348.95,349.23,347.87,348.5,221992.0,348.3729,348.6524,347.2947,347.9236,221992.0
2025-02-24 11:00:00,348.55,349.9,348.12,349.56,309918.0,347.9735,349.3213,347.5442,348.9819,309918.0
2025-02-24 11:30:00,349.63,349.92,349.03,349.38,159867.0,349.0517,349.3413,348.4527,348.8022,159867.0
2025-02-24 12:00:00,349.38,350.36,349.38,349.8,153847.0,348.8022,349.7805,348.8022,349.2215,153847.0
2025-02-24 12:30:00,349.84,350.05,349.49,349.88,114133.0,349.2614,349.471,348.912,349.3013,114133.0
2025-02-24 13:00:00,349.93,350.53,349.69,350.14,108191.0,349.3512,349.9503,349.1116,349.5609,108191.0
2025-02-24 13:30:00,350.19,350.29,349.75,350.05,107629.0,349.6108,349.7107,349.1715,349.471,107629.0
2025-02-24 14:00:00,349.99,350.39,349.57,349.94,130265.0,349.4111,349.8105,348.9918,349.3612,130265.0
2025-02-24 14:30:00,349.93,350.49,349.91,350.28,97994.0,349.3512,349.9103,349.3313,349.7007,97994.0
2025-02-24 15:00:00,350.23,350.53,349.76,350.23,154655.0,349.6508,349.9503,349.1815,349.6508,154655.0
2025-02-24 15:30:00,350.29,350.8,349.35,349.96,458140.0,349.7107,350.2198,348.7722,349.3812,458140.0
2025-02-25 09:30:00,351.37,352.16,348.24,348.81,416194.0,350.7889,351.5776,347.664,348.2331,416194.0
2025-02-25 10:00:00,348.74,348.81,346.53,346.53,343584.0,348.1632,348.2331,345.9569,345.9569,343584.0
2025-02-25 10:30:00,346.68,348.5,346.0,347.94,242998.0,346.1066,347.9236,345.4277,347.3645,242998.0
2025-02-25 11:00:00,347.91,347.92,346.38,346.54,176193.0,347.3346,347.3446,345.8071,345.9669,176193.0
2025-02-25 11:30:00,346.62,348.64,346.01,348.38,154858.0,346.0467,348.0634,345.4377,347.8038,154858.0
2025-02-25 12:00:00,348.45,348.52,347.75,348.31,107828.0,347.8737,347.9436,347.1749,347.7339,107828.0
2025-02-25 12:30:00,348.28,350.19,348.28,350.19,146607.0,347.704,349.6108,347.704,349.6108,146607.0
2025-02-25 13:00:00,350.12,350.72,349.8,349.88,132800.0,349.5409,350.1399,349.2215,349.3013,132800.0
2025-02-25 13:30:00,349.88,351.61,349.82,350.86,156545.0,349.3013,351.0285,349.2414,350.2797,156545.0
2025-02-25 14:00:00,350.91,351.06,350.42,350.48,137307.0,350.3296,350.4794,349.8404,349.9003,137307.0
2025-02-25 14:30:00,350.48,352.36,350.48,352.19,235746.0,349.9003,351.7772,349.9003,351.6075,235746.0
2025-02-25 15:00:00,352.16,352.59,351.34,352.04,235400.0,351.5776,352.0068,350.7589,351.4578,235400.0
2025-02-25 15:30:00,352.07,352.45,351.11,352.03,476646.0,351.4877,351.8671,350.5293,351.4478,476646.0
2025-02-26 09:30:00,350.0,351.39,349.4,350.37,537837.0,349.4211,350.8088,348.8221,349.7905,537837.0
2025-02-26 10:00:00,350.33,351.52,349.84,351.3,435488.0,349.7506,350.9386,349.2614,350.719,435488.0
2025-02-26 10:30:00,351.34,351.83,350.72,350.98,213439.0,350.7589,351.2481,350.1399,350.3995,213439.0
2025-02-26 11:00:00,351.01,351.16,349.91,350.77,248495.0,350.4295,350.5792,349.3313,350.1899,248495.0
2025-02-26 11:30:00,350.77,351.18,350.2,351.02,179491.0,350.1899,350.5992,349.6208,350.4394,179491.0
2025-02-26 12:00:00,351.06,351.29,350.23,350.91,214215.0,350.4794,350.709,349.6508,350.3296,214215.0
2025-02-26 12:30:00,350.9,351.05,350.19,350.33,159537.0,350.3196,350.4694,349.6108,349.7506,159537.0
2025-02-26 13:00:00,350.38,350.54,349.72,349.72,100848.0,349.8005,349.9602,349.1416,349.1416,100848.0
2025-02-26 13:30:00,349.65,349.96,348.99,349.37,113697.0,349.0717,349.3812,348.4128,348.7922,113697.0
2025-02-26 14:00:00,349.37,350.45,349.24,350.25,103353.0,348.7922,349.8704,348.6624,349.6707,103353.0
2025-02-26 14:30:00,350.24,350.88,350.02,350.14,124420.0,349.6607,350.2997,349.4411,349.5609,124420.0
2025-02-26 15:00:00,350.19,351.07,350.15,350.88,183977.0,349.6108,350.4894,349.5709,350.2997,183977.0
2025-02-26 15:30:00,350.88,351.1,350.32,350.62,399364.0,350.2997,350.5193,349.7406,350.0401,399364.0
2025-02-27 09:30:00,351.9,356.67,351.67,355.93,505390.0,351.318,356.0801,351.0884,355.3413,505390.0
2025-02-27 10:00:00,355.93,360.31,355.17,359.23,589385.0,355.3413,359.7141,354.5826,358.6359,589385.0
2025-02-27 10:30:00,359.33,359.39,357.73,357.73,274768.0,358.7357,358.7956,357.1383,357.1383,274768.0
2025-02-27 11:00:00,357.8,358.49,357.33,357.76,218177.0,357.2082,357.8971,356.739,357.1683,218177.0
2025-02-27 11:30:00,357.76,358.08,356.56,356.93,211814.0,357.1683,357.4878,355.9703,356.3397,211814.0
2025-02-27 12:00:00,356.94,357.68,356.16,357.6,212158.0,356.3497,357.0884,355.5709,357.0086,212158.0
2025-02-27 12:30:00,357.68,358.11,356.99,357.55,198268.0,357.0884,357.5177,356.3996,356.9586,198268.0
2025-02-27 13:00:00,357.77,358.6,357.46,357.95,167380.0,357.1783,358.0069,356.8688,357.358,167380.0
2025-02-27 13:30:00,358.04,358.23,357.31,357.38,112863.0,357.4478,357.6375,356.719,356.7889,112863.0
2025-02-27 14:00:00,357.32,357.48,356.33,356.47,227726.0,356.729,356.8888,355.7407,355.8804,227726.0
2025-02-27 14:30:00,356.47,356.5,354.91,355.2,223367.0,355.8804,355.9104,354.323,354.6125,223367.0
2025-02-27 15:00:00,355.16,355.2,354.11,354.55,211245.0,354.5726,354.6125,353.5243,353.9636,211245.0
2025-02-27 15:30:00,354.57,355.85,354.57,355.83,721075.0,353.9836,355.2615,353.9836,355.2415,721075.0
2025-02-28 09:30:00,354.71,359.5,353.71,359.5,755122.0,354.1233,358.9054,353.125,358.9054,755122.0
2025-02-28 10:00:00,359.41,359.98,358.63,358.79,521739.0,358.8156,359.3846,358.0369,358.1966,521739.0
2025-02-28 10:30:00,358.87,358.87,356.15,357.28,455026.0,358.2765,358.2765,355.561,356.6891,455026.0
2025-02-28 11:00:00,357.29,358.52,356.56,356.85,217131.0,356.6991,357.927,355.9703,356.2598,217131.0
2025-02-28 11:30:00,356.77,358.72,356.66,357.87,138117.0,356.1799,358.1267,356.0701,357.2781,138117.0
2025-02-28 12:00:00,357.78,358.36,357.16,357.44,137820.0,357.1883,357.7673,356.5693,356.8488,137820.0
2025-02-28 12:30:00,357.5,357.51,356.2,356.66,111194.0,356.9087,356.9187,355.6109,356.0701,111194.0
2025-02-28 13:00:00,356.55,357.07,355.81,357.01,108336.0,355.9603,356.4794,355.2215,356.4195,108336.0
2025-02-28 13:30:00,357.0,357.79,356.83,356.93,135926.0,356.4096,357.1982,356.2398,356.3397,135926.0
2025-02-28 14:00:00,357.01,358.5,356.93,358.34,186042.0,356.4195,357.9071,356.3397,357.7473,186042.0
2025-02-28 14:30:00,358.32,359.47,358.29,359.35,174609.0,357.7274,358.8755,357.6974,358.7557,174609.0
2025-02-28 15:00:00,359.35,360.48,359.16,360.47,288321.0,358.7557,359.8838,358.566,359.8738,288321.0
2025-02-28 15:30:00,360.36,364.0,359.58,362.78,1253521.0,359.764,363.398,358.9853,362.18,1253521.0
2025-03-03 09:30:00,363.0,366.54,362.5,364.72,681111.0,362.3996,365.9338,361.9005,364.1168,681111.0
2025-03-03 10:00:00,364.5,365.67,363.32,365.41,384767.0,363.8971,365.0652,362.7191,364.8056,384767.0
2025-03-03 10:30:00,365.39,365.75,364.2,364.7,227382.0,364.7857,365.1451,363.5976,364.0968,227382.0
2025-03-03 11:00:00,364.81,365.7,364.5,364.77,254679.0,364.2066,365.0952,363.8971,364.1667,254679.0
2025-03-03 11:30:00,364.79,365.44,364.17,365.09,208407.0,364.1867,364.8356,363.5677,364.4862,208407.0
2025-03-03 12:00:00,365.14,366.34,364.58,365.79,212848.0,364.5361,365.7341,363.977,365.185,212848.0
2025-03-03 12:30:00,365.79,366.3,365.19,365.45,277862.0,365.185,365.6942,364.586,364.8456,277862.0
2025-03-03 13:00:00,365.36,366.09,364.52,364.61,198464.0,364.7557,365.4845,363.9171,364.007,198464.0
2025-03-03 13:30:00,364.63,365.19,363.84,364.62,273904.0,364.0269,364.586,363.2382,364.017,273904.0
2025-03-03 14:00:00,364.5,364.9,363.34,363.34,257599.0,363.8971,364.2965,362.7391,362.7391,257599.0
2025-03-03 14:30:00,363.35,364.11,361.63,362.15,297170.0,362.7491,363.5078,361.0319,361.551,297170.0
2025-03-03 15:00:00,362.15,362.15,359.83,359.93,314008.0,361.551,361.551,359.2349,359.3347,314008.0
2025-03-03 15:30:00,359.84,361.97,359.54,361.94,749595.0,359.2449,361.3713,358.9454,361.3414,749595.0
2025-03-04 09:30:00,360.11,360.27,355.08,355.57,868441.0,359.5144,359.6741,354.4927,354.9819,868441.0
2025-03-04 10:00:00,355.75,356.38,352.46,354.44,637849.0,355.1616,355.7906,351.8771,353.8538,637849.0
2025-03-04 10:30:00,354.41,354.7,352.27,352.7,419301.0,353.8238,354.1134,351.6874,352.1167,419301.0
2025-03-04 11:00:00,352.71,355.3,352.37,353.5,252827.0,352.1266,354.7124,351.7872,352.9153,252827.0
2025-03-04 11:30:00,353.43,354.34,352.5,353.72,237698.0,352.8455,353.754,351.917,353.135,237698.0
2025-03-04 12:00:00,353.72,354.94,353.37,354.72,225255.0,353.135,354.353,352.7856,354.1333,225255.0
2025-03-04 12:30:00,354.73,355.08,352.9,353.39,153522.0,354.1433,354.4927,352.3163,352.8055,153522.0
2025-03-04 13:00:00,353.35,355.34,353.26,353.83,119579.0,352.7656,354.7523,352.6757,353.2448,119579.0
2025-03-04 13:30:00,353.78,355.2,353.52,355.0,152013.0,353.1949,354.6125,352.9353,354.4129,152013.0
2025-03-04 14:00:00,355.0,356.68,354.79,355.46,162236.0,354.4129,356.0901,354.2032,354.8721,162236.0
2025-03-04 14:30:00,355.45,356.62,354.84,356.45,137089.0,354.8621,356.0302,354.2531,355.8605,137089.0
2025-03-04 15:00:00,356.36,357.08,355.5,355.87,368340.0,355.7706,356.4894,354.912,355.2814,368340.0
2025-03-04 15:30:00,355.83,355.87,350.4,351.89,756711.0,355.2415,355.2814,349.8205,351.308,756711.0
2025-03-05 09:30:00,350.83,352.38,349.51,349.71,605659.0,350.2498,351.7972,348.9319,349.1316,605659.0
2025-03-05 10:00:00,349.71,351.83,349.52,350.35,336486.0,349.1316,351.2481,348.9419,349.7706,336486.0
2025-03-05 10:30:00,350.25,351.32,349.98,351.06,203826.0,349.6707,350.7389,349.4012,350.4794,203826.0
2025-03-05 11:00:00,351.05,351.07,349.33,349.92,301076.0,350.4694,350.4894,348.7522,349.3413,301076.0
2025-03-05 11:30:00,349.87,350.98,348.93,350.5,159956.0,349.2913,350.3995,348.3529,349.9203,159956.0
2025-03-05 12:00:00,350.38,351.81,350.35,351.81,144743.0,349.8005,351.2281,349.7706,351.2281,144743.0
2025-03-05 12:30:00,351.82,352.74,351.3,352.57,132216.0,351.2381,352.1566,350.719,351.9869,132216.0
2025-03-05 13:00:00,352.48,352.8,351.25,352.04,126865.0,351.897,352.2165,350.6691,351.4578,126865.0
2025-03-05 13:30:00,351.96,352.63,351.12,352.48,309492.0,351.3779,352.0468,350.5393,351.897,309492.0
2025-03-05 14:00:00,352.48,354.11,352.22,352.75,193905.0,351.897,353.5243,351.6375,352.1666,193905.0
2025-03-05 14:30:00,352.81,353.16,352.31,352.38,191244.0,352.2265,352.5759,351.7273,351.7972,191244.0
2025-03-05 15:00:00,352.35,353.69,352.23,353.32,212231.0,351.7672,353.105,351.6474,352.7356,212231.0
2025-03-05 15:30:00,353.25,353.33,351.47,352.41,774110.0,352.6658,352.7456,350.8887,351.8271,774110.0
2025-03-06 09:30:00,345.96,347.3,342.46,343.65,963163.0,345.3878,346.7256,341.8936,343.0816,963163.0
2025-03-06 10:00:00,343.65,346.55,343.4,346.3,350825.0,343.0816,345.9768,342.832,345.7273,350825.0
2025-03-06 10:30:00,346.38,347.58,345.94,347.17,299539.0,345.8071,347.0051,345.3678,346.5958,299539.0
2025-03-06 11:00:00,347.22,348.32,346.99,348.0,235242.0,346.6457,347.7439,346.4161,347.4244,235242.0
2025-03-06 11:30:00,347.88,348.87,345.12,345.62,173980.0,347.3046,348.293,344.5492,345.0484,173980.0
2025-03-06 12:00:00,345.57,345.88,344.19,344.38,300211.0,344.9985,345.3079,343.6207,343.8104,300211.0
2025-03-06 12:30:00,344.32,344.64,342.77,344.11,326909.0,343.7505,344.07,342.2031,343.5409,326909.0
2025-03-06 13:00:00,344.21,344.31,343.07,343.18,223938.0,343.6407,343.7405,342.5026,342.6124,223938.0
2025-03-06 13:30:00,343.18,343.38,342.05,343.0,264949.0,342.6124,342.8121,341.4843,342.4327,264949.0
2025-03-06 14:00:00,342.99,343.47,341.75,341.85,234160.0,342.4227,342.9019,341.1848,341.2846,234160.0
2025-03-06 14:30:00,341.76,343.88,341.32,341.89,442336.0,341.1948,343.3113,340.7555,341.3245,442336.0
2025-03-06 15:00:00,341.98,343.65,341.59,343.33,359468.0,341.4144,343.0816,341.025,342.7622,359468.0
2025-03-06 15:30:00,343.28,344.24,342.37,344.07,701917.0,342.7122,343.6707,341.8038,343.5009,701917.0
2025-03-07 09:30:00,340.87,344.93,340.8,343.5,561647.0,340.3062,344.3595,340.2363,342.9319,561647.0
2025-03-07 10:00:00,343.49,344.24,341.79,342.0,304396.0,342.9219,343.6707,341.2247,341.4344,304396.0
2025-03-07 10:30:00,342.0,342.17,339.2,341.76,404275.0,341.4344,341.6041,338.639,341.1948,404275.0
2025-03-07 11:00:00,341.67,341.79,339.14,339.15,203097.0,341.1049,341.2247,338.5791,338.5891,203097.0
2025-03-07 11:30:00,339.28,341.0,339.27,340.23,249606.0,338.7189,340.436,338.7089,339.6673,249606.0
2025-03-07 12:00:00,340.23,341.23,339.56,340.95,198234.0,339.6673,340.6656,338.9984,340.3861,198234.0
2025-03-07 12:30:00,340.72,343.2,340.48,342.03,231972.0,340.1565,342.6324,339.9169,341.4643,231972.0
2025-03-07 13:00:00,341.94,343.97,341.87,343.43,194315.0,341.3745,343.4011,341.3046,342.862,194315.0
2025-03-07 13:30:00,343.43,345.38,343.29,345.29,165027.0,342.862,344.8088,342.7222,344.7189,165027.0
2025-03-07 14:00:00,345.28,346.14,344.68,345.37,161851.0,344.7089,345.5675,344.1099,344.7988,161851.0
2025-03-07 14:30:00,345.36,345.55,344.59,345.09,146159.0,344.7888,344.9785,344.0201,344.5193,146159.0
2025-03-07 15:00:00,345.11,346.39,344.83,345.93,165519.0,344.5392,345.8171,344.2597,345.3579,165519.0
2025-03-07 15:30:00,345.89,346.24,344.37,345.24,551095.0,345.3179,345.6673,343.8004,344.669,551095.0
2025-03-10 09:30:00,339.94,342.77,338.71,341.72,598068.0,339.3778,342.2031,338.1498,341.1548,598068.0
2025-03-10 10:00:00,341.61,344.47,341.25,343.79,410321.0,341.045,343.9003,340.6856,343.2214,410321.0
2025-03-10 10:30:00,343.8,344.31,342.8,343.65,461763.0,343.2314,343.7405,342.233,343.0816,461763.0
2025-03-10 11:00:00,343.66,345.01,343.13,343.71,400398.0,343.0916,344.4394,342.5625,343.1415,400398.0
2025-03-10 11:30:00,343.68,344.74,342.05,343.19,323043.0,343.1116,344.1698,341.4843,342.6224,323043.0
2025-03-10 12:00:00,343.28,343.58,342.2,342.85,185873.0,342.7122,343.0117,341.634,342.283,185873.0
2025-03-10 12:30:00,342.85,343.65,342.48,343.23,195436.0,342.283,343.0816,341.9136,342.6623,195436.0
2025-03-10 13:00:00,343.24,343.75,341.74,341.94,283443.0,342.6723,343.1815,341.1748,341.3745,283443.0
2025-03-10 13:30:00,341.81,341.94,339.88,339.97,239818.0,341.2447,341.3745,339.3179,339.4077,239818.0
2025-03-10 14:00:00,340.04,340.36,338.82,339.49,334042.0,339.4776,339.7971,338.2596,338.9285,334042.0
2025-03-10 14:30:00,339.56,339.9,338.05,338.18,233626.0,338.9984,339.3378,337.4909,337.6207,233626.0
2025-03-10 15:00:00,338.23,340.7,337.64,339.93,339765.0,337.6706,340.1365,337.0816,339.3678,339765.0
2025-03-10 15:30:00,339.96,341.91,339.84,341.61,747915.0,339.3977,341.3445,339.2779,341.045,747915.0
2025-03-11 09:30:00,338.41,339.61,336.55,336.77,509838.0,337.8503,339.0483,335.9934,336.213,509838.0
2025-03-11 10:00:00,336.74,337.89,334.48,334.53,525842.0,336.1831,337.3312,333.9268,333.9767,525842.0
2025-03-11 10:30:00,334.59,335.17,332.42,332.99,648512.0,334.0366,334.6157,331.8702,332.4393,648512.0
2025-03-11 11:00:00,332.97,335.16,332.25,334.13,416847.0,332.4193,334.6057,331.7005,333.5774,416847.0
2025-03-11 11:30:00,334.33,335.96,334.06,334.23,304561.0,333.777,335.4044,333.5075,333.6772,304561.0
2025-03-11 12:00:00,334.2,334.46,332.4,333.54,382291.0,333.6473,333.9068,331.8502,332.9884,382291.0
2025-03-11 12:30:00,333.7,333.99,330.81,331.5,335398.0,333.1481,333.4376,330.2629,330.9517,335398.0
2025-03-11 13:00:00,331.47,331.55,329.57,329.93,409573.0,330.9218,331.0016,329.0249,329.3843,409573.0
2025-03-11 13:30:00,330.0,332.13,329.79,331.39,309971.0,329.4542,331.5807,329.2446,330.8419,309971.0
2025-03-11 14:00:00,331.37,334.21,331.27,333.53,216930.0,330.8219,333.6572,330.7221,332.9784,216930.0
2025-03-11 14:30:00,333.61,335.1,332.7,334.71,342049.0,333.0582,334.5458,332.1497,334.1564,342049.0
2025-03-11 15:00:00,334.68,335.62,333.63,333.97,279139.0,334.1265,335.0649,333.0782,333.4176,279139.0
2025-03-11 15:30:00,334.22,334.8,331.45,332.04,829699.0,333.6672,334.2463,330.9018,331.4908,829699.0
2025-03-12 09:30:00,335.97,336.16,330.63,331.0,579949.0,335.4143,335.604,330.0832,330.4526,579949.0
2025-03-12 10:00:00,331.07,331.89,330.23,331.25,212822.0,330.5224,331.3411,329.6838,330.7021,212822.0
2025-03-12 10:30:00,331.24,331.52,329.46,329.89,234142.0,330.6922,330.9717,328.9151,329.3444,234142.0
2025-03-12 11:00:00,329.99,330.52,329.11,330.36,266928.0,329.4442,329.9733,328.5657,329.8136,266928.0
2025-03-12 11:30:00,330.42,331.65,330.18,331.49,207251.0,329.8735,331.1015,329.6339,330.9417,207251.0
2025-03-12 12:00:00,331.45,331.66,330.77,331.27,265078.0,330.9018,331.1115,330.2229,330.7221,265078.0
2025-03-12 12:30:00,331.3,331.92,330.0,330.22,209142.0,330.7521,331.371,329.4542,329.6738,209142.0
2025-03-12 13:00:00,330.18,333.23,330.18,333.23,188138.0,329.6339,332.6789,329.6339,332.6789,188138.0
2025-03-12 13:30:00,333.29,333.48,330.9,330.97,185667.0,332.7388,332.9285,330.3527,330.4226,185667.0
2025-03-12 14:00:00,331.0,332.34,330.88,332.04,108498.0,330.4526,331.7903,330.3328,331.4908,108498.0
2025-03-12 14:30:00,332.07,333.32,331.96,332.7,171808.0,331.5208,332.7687,331.411,332.1497,171808.0
2025-03-12 15:00:00,332.74,332.74,331.79,332.32,151110.0,332.1897,332.1897,331.2412,331.7704,151110.0
2025-03-12 15:30:00,332.35,333.43,331.85,332.83,522425.0,331.8003,332.8785,331.3011,332.2795,522425.0
2025-03-13 09:30:00,330.51,333.57,329.73,333.1,584123.0,329.9634,333.0183,329.1847,332.5491,584123.0
2025-03-13 10:00:00,333.11,336.2,332.79,334.56,333040.0,332.5591,335.644,332.2396,334.0067,333040.0
2025-03-13 10:30:00,334.56,335.5,333.91,335.07,240172.0,334.0067,334.9451,333.3577,334.5158,240172.0
2025-03-13 11:00:00,335.05,335.43,333.18,333.54,262002.0,334.4959,334.8752,332.6289,332.9884,262002.0
2025-03-13 11:30:00,333.54,333.9,332.26,332.26,226085.0,332.9884,333.3478,331.7105,331.7105,226085.0
2025-03-13 12:00:00,332.35,332.49,328.51,330.0,490406.0,331.8003,331.9401,327.9667,329.4542,490406.0
2025-03-13 12:30:00,329.9,331.72,329.75,330.63,181191.0,329.3544,331.1714,329.2046,330.0832,181191.0
2025-03-13 13:00:00,330.63,331.02,329.5,329.85,227264.0,330.0832,330.4725,328.955,329.3045,227264.0
2025-03-13 13:30:00,329.77,329.79,327.7,328.09,298751.0,329.2246,329.2446,327.158,327.5474,298751.0
2025-03-13 14:00:00,328.09,329.88,328.01,329.67,331648.0,327.5474,329.3344,327.4675,329.1248,331648.0
2025-03-13 14:30:00,329.64,330.51,329.41,330.25,183483.0,329.0948,329.9634,328.8652,329.7038,183483.0
2025-03-13 15:00:00,330.25,330.55,328.42,328.82,392867.0,329.7038,330.0033,327.8768,328.2762,392867.0
2025-03-13 15:30:00,328.91,329.66,327.85,328.62,837172.0,328.366,329.1148,327.3078,328.0765,837172.0
2025-03-14 09:30:00,327.21,332.77,326.38,330.59,462667.0,326.6688,332.2196,325.8402,330.0432,462667.0
2025-03-14 10:00:00,330.15,331.27,329.09,329.51,318762.0,329.604,330.7221,328.5457,328.965,318762.0
2025-03-14 10:30:00,329.43,331.3,329.43,331.17,250734.0,328.8852,330.7521,328.8852,330.6223,250734.0
2025-03-14 11:00:00,331.3,331.85,330.68,331.58,356791.0,330.7521,331.3011,330.1331,331.0316,356791.0
2025-03-14 11:30:00,331.66,332.46,331.53,331.98,285616.0,331.1115,331.9101,330.9817,331.4309,285616.0
2025-03-14 12:00:00,332.09,332.22,329.7,330.0,222004.0,331.5408,331.6705,329.1547,329.4542,222004.0
2025-03-14 12:30:00,330.0,332.09,329.92,331.91,167042.0,329.4542,331.5408,329.3743,331.3611,167042.0
2025-03-14 13:00:00,331.91,332.51,331.12,331.42,219417.0,331.3611,331.9601,330.5724,330.8719,219417.0
2025-03-14 13:30:00,331.43,331.71,330.61,330.63,160415.0,330.8818,331.1614,330.0632,330.0832,160415.0
2025-03-14 14:00:00,330.65,331.15,330.49,331.03,194730.0,330.1031,330.6023,329.9434,330.4825,194730.0
2025-03-14 14:30:00,331.08,332.08,331.04,331.81,208229.0,330.5324,331.5308,330.4925,331.2612,208229.0
2025-03-14 15:00:00,331.75,332.09,331.03,331.29,233314.0,331.2013,331.5408,330.4825,330.7421,233314.0
2025-03-14 15:30:00,331.26,331.88,330.49,331.76,806538.0,330.7121,331.3311,329.9434,331.2113,806538.0
2025-03-17 09:30:00,330.03,334.3,329.76,333.93,373737.0,329.4842,333.7471,329.2146,333.3777,373737.0
2025-03-17 10:00:00,333.91,334.05,332.6,333.12,205355.0,333.3577,333.4975,332.0499,332.569,205355.0
2025-03-17 10:30:00,333.04,334.14,332.71,332.93,205820.0,332.4892,333.5874,332.1597,332.3794,205820.0
2025-03-17 11:00:00,332.93,333.6,332.7,332.95,203620.0,332.3794,333.0483,332.1497,332.3993,203620.0
2025-03-17 11:30:00,332.95,333.19,331.63,331.96,205223.0,332.3993,332.6389,331.0815,331.411,205223.0
2025-03-17 12:00:00,331.99,332.85,331.68,332.38,124158.0,331.4409,332.2995,331.1314,331.8303,124158.0
2025-03-17 12:30:00,332.32,332.96,331.96,332.81,120163.0,331.7704,332.4093,331.411,332.2596,120163.0
2025-03-17 13:00:00,332.81,333.46,332.42,333.39,162527.0,332.2596,332.9085,331.8702,332.8386,162527.0
2025-03-17 13:30:00,333.39,335.26,333.28,334.78,189290.0,332.8386,334.7055,332.7288,334.2263,189290.0
2025-03-17 14:00:00,334.83,335.52,334.44,334.69,216030.0,334.2762,334.9651,333.8869,334.1365,216030.0
2025-03-17 14:30:00,334.8,335.29,334.41,335.06,197613.0,334.2463,334.7355,333.8569,334.5058,197613.0
2025-03-17 15:00:00,334.98,335.84,334.71,335.74,292486.0,334.426,335.2846,334.1564,335.1847,292486.0
2025-03-17 15:30:00,335.76,336.11,334.12,334.55,651523.0,335.2047,335.5541,333.5674,333.9967,651523.0
2025-03-18 09:30:00,335.29,335.8,333.54,334.43,302678.0,334.7355,335.2446,332.9884,333.8769,302678.0
2025-03-18 10:00:00,334.33,334.39,332.88,333.43,266906.0,333.777,333.8369,332.3294,332.8785,266906.0
2025-03-18 10:30:00,333.35,333.86,332.45,332.73,122293.0,332.7987,333.3078,331.9002,332.1797,122293.0
2025-03-18 11:00:00,332.78,333.25,332.31,333.0,117312.0,332.2296,332.6988,331.7604,332.4492,117312.0
2025-03-18 11:30:00,332.92,333.53,332.36,332.53,120677.0,332.3694,332.9784,331.8103,331.98,120677.0
2025-03-18 12:00:00,332.51,333.6,332.3,333.31,105951.0,331.9601,333.0483,331.7504,332.7587,105951.0
2025-03-18 12:30:00,333.43,333.68,332.64,333.38,142149.0,332.8785,333.1281,332.0898,332.8286,142149.0
2025-03-18 13:00:00,333.48,334.0,333.11,333.91,100284.0,332.9285,333.4476,332.5591,333.3577,100284.0
2025-03-18 13:30:00,333.73,334.14,333.49,333.9,104706.0,333.178,333.5874,332.9384,333.3478,104706.0
2025-03-18 14:00:00,333.81,334.41,333.37,333.68,106060.0,333.2579,333.8569,332.8186,333.1281,106060.0
2025-03-18 14:30:00,333.76,334.4,333.71,334.06,83138.0,333.208,333.8469,333.1581,333.5075,83138.0
2025-03-18 15:00:00,334.0,334.41,333.57,334.14,92554.0,333.4476,333.8569,333.0183,333.5874,92554.0
2025-03-18 15:30:00,334.22,334.77,333.48,334.59,358434.0,333.6672,334.2163,332.9285,334.0366,358434.0
2025-03-19 09:30:00,336.8,337.72,334.5,337.24,251995.0,336.243,337.1614,333.9468,336.6822,251995.0
2025-03-19 10:00:00,337.24,338.29,337.23,337.95,188901.0,336.6822,337.7305,336.6723,337.3911,188901.0
2025-03-19 10:30:00,338.0,338.37,337.69,337.89,116254.0,337.441,337.8104,337.1315,337.3312,116254.0
2025-03-19 11:00:00,337.89,338.65,337.83,338.1,106237.0,337.3312,338.0899,337.2713,337.5408,106237.0
2025-03-19 11:30:00,338.09,338.96,337.85,338.57,116323.0,337.5308,338.3994,337.2912,338.01,116323.0
2025-03-19 12:00:00,338.57,338.81,338.03,338.47,99578.0,338.01,338.2496,337.4709,337.9102,99578.0
2025-03-19 12:30:00,338.44,338.52,337.69,337.89,127612.0,337.8803,337.9601,337.1315,337.3312,127612.0
2025-03-19 13:00:00,337.77,337.9,336.97,337.01,85509.0,337.2114,337.3411,336.4127,336.4526,85509.0
2025-03-19 13:30:00,337.02,337.43,336.55,336.72,93370.0,336.4626,336.8719,335.9934,336.1631,93370.0
2025-03-19 14:00:00,336.61,338.39,336.36,337.69,114763.0,336.0533,337.8303,335.8037,337.1315,114763.0
2025-03-19 14:30:00,337.79,339.88,337.78,339.53,174027.0,337.2313,339.3179,337.2213,338.9684,174027.0
2025-03-19 15:00:00,339.45,340.91,339.27,339.99,333951.0,338.8886,340.3462,338.7089,339.4277,333951.0
2025-03-19 15:30:00,339.97,341.04,339.59,339.98,656883.0,339.4077,340.4759,339.0283,339.4177,656883.0
2025-03-20 09:30:00,339.0,340.75,338.19,340.47,262919.0,338.4393,340.1864,337.6307,339.9069,262919.0
2025-03-20 10:00:00,340.46,342.24,340.31,341.56,148588.0,339.8969,341.674,339.7472,340.9951,148588.0
2025-03-20 10:30:00,341.66,341.75,340.79,340.99,137522.0,341.0949,341.1848,340.2264,340.426,137522.0
2025-03-20 11:00:00,341.05,341.33,339.81,339.87,190563.0,340.4859,340.7655,339.248,339.3079,190563.0
2025-03-20 11:30:00,339.95,340.93,339.7,340.61,124749.0,339.3878,340.3661,339.1382,340.0467,124749.0
2025-03-20 12:00:00,340.51,340.92,339.86,340.02,217348.0,339.9468,340.3561,339.2979,339.4576,217348.0
2025-03-20 12:30:00,340.1,340.58,339.89,340.25,143811.0,339.5375,340.0167,339.3279,339.6873,143811.0
2025-03-20 13:00:00,340.16,340.45,339.14,339.28,199123.0,339.5974,339.8869,338.5791,338.7189,199123.0
2025-03-20 13:30:00,339.28,340.27,339.28,339.66,104893.0,338.7189,339.7072,338.7189,339.0982,104893.0
2025-03-20 14:00:00,339.56,339.65,337.9,337.99,263997.0,338.9984,339.0882,337.3411,337.431,263997.0
2025-03-20 14:30:00,337.91,339.92,337.66,339.11,146670.0,337.3511,339.3578,337.1015,338.5491,146670.0
2025-03-20 15:00:00,339.11,339.91,338.8,338.91,185363.0,338.5491,339.3478,338.2397,338.3495,185363.0
2025-03-20 15:30:00,338.91,340.29,338.81,339.27,636951.0,338.3495,339.7272,338.2496,338.7089,636951.0
2025-03-21 09:30:00,337.37,338.71,336.42,338.03,1527980.0,336.812,338.1498,335.8636,337.4709,1527980.0
2025-03-21 10:00:00,338.0,338.08,335.84,337.21,252173.0,337.441,337.5208,335.2846,336.6523,252173.0
2025-03-21 10:30:00,337.2,338.71,336.43,338.69,268838.0,336.6423,338.1498,335.8736,338.1298,268838.0
2025-03-21 11:00:00,338.71,339.43,338.11,338.38,234891.0,338.1498,338.8686,337.5508,337.8203,234891.0
2025-03-21 11:30:00,338.44,338.63,336.96,337.19,375166.0,337.8803,338.0699,336.4027,336.6323,375166.0
2025-03-21 12:00:00,337.21,338.24,337.06,337.44,205446.0,336.6523,337.6806,336.5025,336.8819,205446.0
2025-03-21 12:30:00,337.44,338.04,337.02,337.92,194358.0,336.8819,337.4809,336.4626,337.3611,194358.0
2025-03-21 13:00:00,337.95,338.18,337.21,337.25,154768.0,337.3911,337.6207,336.6523,336.6922,154768.0
2025-03-21 13:30:00,337.29,337.32,336.55,336.63,132465.0,336.7322,336.7621,335.9934,336.0732,132465.0
2025-03-21 14:00:00,336.63,337.08,336.39,336.86,196204.0,336.0732,336.5225,335.8336,336.3029,196204.0
2025-03-21 14:30:00,336.88,337.36,336.19,336.42,228877.0,336.3228,336.802,335.634,335.8636,228877.0
2025-03-21 15:00:00,336.52,336.62,335.93,336.31,268585.0,335.9634,336.0633,335.3744,335.7538,268585.0
2025-03-21 15:30:00,336.27,337.01,335.52,335.71,870290.0,335.7138,336.4526,334.9651,335.1548,870290.0
2025-03-24 09:30:00,338.65,343.0,337.65,341.67,369646.0,338.0899,342.4327,337.0916,341.1049,369646.0
2025-03-24 10:00:00,341.74,342.83,340.82,342.13,186952.0,341.1748,342.263,340.2563,341.5641,186952.0
2025-03-24 10:30:00,342.1,342.74,341.89,342.25,194637.0,341.5342,342.1731,341.3245,341.6839,194637.0
2025-03-24 11:00:00,342.37,343.55,342.37,343.25,222577.0,341.8038,342.9818,341.8038,342.6823,222577.0
2025-03-24 11:30:00,343.25,343.63,342.9,343.36,82201.0,342.6823,343.0617,342.3329,342.7921,82201.0
2025-03-24 12:00:00,343.39,343.55,342.62,343.09,106946.0,342.8221,342.9818,342.0533,342.5226,106946.0
2025-03-24 12:30:00,343.0,343.24,342.73,342.96,104834.0,342.4327,342.6723,342.1632,342.3928,104834.0
2025-03-24 13:00:00,342.88,343.0,342.51,342.87,181829.0,342.3129,342.4327,341.9435,342.3029,181829.0
2025-03-24 13:30:00,342.98,343.25,342.84,343.04,151642.0,342.4127,342.6823,342.273,342.4726,151642.0
2025-03-24 14:00:00,343.03,343.3,342.56,343.25,231227.0,342.4627,342.7322,341.9934,342.6823,231227.0
2025-03-24 14:30:00,343.25,344.75,343.16,344.75,141298.0,342.6823,344.1798,342.5924,344.1798,141298.0
2025-03-24 15:00:00,344.75,345.22,344.56,344.73,159337.0,344.1798,344.649,343.9901,344.1598,159337.0
2025-03-24 15:30:00,344.66,345.21,343.68,343.68,473419.0,344.09,344.6391,343.1116,343.1116,473419.0
2025-03-25 09:30:00,344.56,345.53,340.8,341.17,316134.0,343.9901,344.9585,340.2363,340.6057,316134.0
2025-03-25 10:00:00,341.13,343.2,340.67,343.11,218109.0,340.5658,342.6324,340.1066,342.5425,218109.0
2025-03-25 10:30:00,343.2,344.55,343.18,344.02,113103.0,342.6324,343.9801,342.6124,343.451,113103.0
2025-03-25 11:00:00,343.97,344.33,343.45,343.86,116496.0,343.4011,343.7605,342.882,343.2913,116496.0
2025-03-25 11:30:00,343.72,343.87,342.68,342.84,75030.0,343.1515,343.3013,342.1132,342.273,75030.0
2025-03-25 12:00:00,342.72,343.22,342.4,343.15,98273.0,342.1532,342.6523,341.8337,342.5825,98273.0
2025-03-25 12:30:00,343.16,343.28,342.6,343.08,59906.0,342.5924,342.7122,342.0334,342.5126,59906.0
2025-03-25 13:00:00,343.12,343.35,342.56,342.66,70928.0,342.5525,342.7821,341.9934,342.0933,70928.0
2025-03-25 13:30:00,342.54,343.22,342.47,342.62,72959.0,341.9735,342.6523,341.9036,342.0533,72959.0
2025-03-25 14:00:00,342.62,342.98,342.29,342.74,81336.0,342.0533,342.4127,341.7239,342.1731,81336.0
2025-03-25 14:30:00,342.74,343.57,342.7,343.19,76374.0,342.1731,343.0018,342.1332,342.6224,76374.0
2025-03-25 15:00:00,343.19,343.93,343.19,343.82,128095.0,342.6224,343.3612,342.6224,343.2514,128095.0
2025-03-25 15:30:00,343.88,345.2,343.52,344.83,376699.0,343.3113,344.6291,342.9518,344.2597,376699.0
2025-03-26 09:30:00,345.99,347.11,345.5,346.07,342626.0,345.4178,346.5359,344.9286,345.4976,342626.0
2025-03-26 10:00:00,346.06,346.76,345.62,346.67,148155.0,345.4876,346.1865,345.0484,346.0966,148155.0
2025-03-26 10:30:00,346.59,347.38,345.92,347.13,160561.0,346.0168,346.8055,345.3479,346.5559,160561.0
2025-03-26 11:00:00,347.17,347.28,345.88,345.9,173199.0,346.5958,346.7056,345.3079,345.3279,173199.0
2025-03-26 11:30:00,345.99,346.51,344.84,345.15,106573.0,345.4178,345.9369,344.2697,344.5792,106573.0
2025-03-26 12:00:00,345.06,345.48,344.91,345.21,120929.0,344.4893,344.9086,344.3395,344.6391,120929.0
2025-03-26 12:30:00,345.15,345.57,343.88,343.93,136656.0,344.5792,344.9985,343.3113,343.3612,136656.0
2025-03-26 13:00:00,343.93,344.56,343.74,343.87,107497.0,343.3612,343.9901,343.1715,343.3013,107497.0
2025-03-26 13:30:00,343.81,344.48,343.53,343.63,87910.0,343.2414,343.9103,342.9618,343.0617,87910.0
2025-03-26 14:00:00,343.7,344.44,343.64,343.95,83448.0,343.1316,343.8703,343.0716,343.3811,83448.0
2025-03-26 14:30:00,343.92,344.09,343.0,343.17,96091.0,343.3512,343.5209,342.4327,342.6024,96091.0
2025-03-26 15:00:00,343.17,344.05,343.0,343.62,126624.0,342.6024,343.481,342.4327,343.0517,126624.0
2025-03-26 15:30:00,343.66,344.71,343.5,344.07,317512.0,343.0916,344.1399,342.9319,343.5009,317512.0
2025-03-27 09:30:00,344.0,347.15,343.32,346.9,313344.0,343.4311,346.5758,342.7522,346.3263,313344.0
2025-03-27 10:00:00,346.76,348.08,346.07,348.0,191787.0,346.1865,347.5043,345.4976,347.4244,191787.0
2025-03-27 10:30:00,347.94,349.5,347.6,348.59,167377.0,347.3645,348.922,347.0251,348.0135,167377.0
2025-03-27 11:00:00,348.81,349.71,348.65,349.04,165822.0,348.2331,349.1316,348.0734,348.4627,165822.0
2025-03-27 11:30:00,349.07,349.23,347.97,348.72,134188.0,348.4927,348.6524,347.3945,348.1432,134188.0
2025-03-27 12:00:00,348.77,350.66,348.7,350.38,160501.0,348.1932,350.08,348.1233,349.8005,160501.0
2025-03-27 12:30:00,350.35,350.84,349.53,349.54,143308.0,349.7706,350.2597,348.9519,348.9619,143308.0
2025-03-27 13:00:00,349.43,350.45,349.22,349.99,165512.0,348.8521,349.8704,348.6424,349.4111,165512.0
2025-03-27 13:30:00,349.92,350.29,349.24,349.45,170277.0,349.3413,349.7107,348.6624,348.872,170277.0
2025-03-27 14:00:00,349.45,350.33,349.45,350.13,196186.0,348.872,349.7506,348.872,349.5509,196186.0
2025-03-27 14:30:00,350.13,350.4,349.09,349.36,293114.0,349.5509,349.8205,348.5126,348.7822,293114.0
2025-03-27 15:00:00,349.36,350.37,349.33,350.25,252742.0,348.7822,349.7905,348.7522,349.6707,252742.0
2025-03-27 15:30:00,350.28,350.38,349.67,349.75,634882.0,349.7007,349.8005,349.0917,349.1715,634882.0
2025-03-28 09:30:00,349.19,351.62,348.91,349.3,455765.0,348.6125,351.0385,348.3329,348.7223,455765.0
2025-03-28 10:00:00,349.3,349.58,346.31,346.43,534495.0,348.7223,349.0018,345.7372,345.857,534495.0
2025-03-28 10:30:00,346.45,346.46,345.51,345.86,406810.0,345.877,345.887,344.9386,345.288,406810.0
2025-03-28 11:00:00,345.84,346.12,344.9,345.77,182956.0,345.268,345.5475,344.3296,345.1981,182956.0
2025-03-28 11:30:00,345.62,346.14,345.42,345.75,129321.0,345.0484,345.5675,344.8487,345.1782,129321.0
2025-03-28 12:00:00,345.76,345.96,344.39,344.42,227343.0,345.1881,345.3878,343.8204,343.8504,227343.0
2025-03-28 12:30:00,344.4,345.16,344.35,344.71,115435.0,343.8304,344.5891,343.7805,344.1399,115435.0
2025-03-28 13:00:00,344.7,344.77,342.61,342.69,187251.0,344.1299,344.1998,342.0434,342.1232,187251.0
2025-03-28 13:30:00,342.75,343.82,342.52,343.82,120888.0,342.1831,343.2514,341.9535,343.2514,120888.0
2025-03-28 14:00:00,343.78,344.46,343.61,343.84,136410.0,343.2114,343.8903,343.0417,343.2713,136410.0
2025-03-28 14:30:00,343.77,343.77,342.95,343.65,74261.0,343.2014,343.2014,342.3828,343.0816,74261.0
2025-03-28 15:00:00,343.64,343.7,342.42,342.6,153273.0,343.0716,343.1316,341.8537,342.0334,153273.0
2025-03-28 15:30:00,342.6,343.38,341.6,342.63,546016.0,342.0334,342.8121,341.035,342.0633,546016.0
2025-03-31 09:30:00,339.35,340.47,334.49,338.61,747479.0,338.7887,339.9069,333.9368,338.05,747479.0
2025-03-31 10:00:00,338.78,340.51,338.47,340.42,387520.0,338.2197,339.9468,337.9102,339.857,387520.0
2025-03-31 10:30:00,340.42,342.6,340.09,342.41,192007.0,339.857,342.0334,339.5275,341.8437,192007.0
2025-03-31 11:00:00,342.52,343.26,342.21,342.91,201827.0,341.9535,342.6923,341.644,342.3429,201827.0
2025-03-31 11:30:00,342.91,344.97,342.48,344.61,472504.0,342.3429,344.3995,341.9136,344.04,472504.0
2025-03-31 12:00:00,344.64,345.56,343.28,345.51,233015.0,344.07,344.9885,342.7122,344.9386,233015.0
2025-03-31 12:30:00,345.47,346.49,345.24,346.44,202466.0,344.8986,345.9169,344.669,345.867,202466.0
2025-03-31 13:00:00,346.34,347.29,345.58,346.04,241657.0,345.7672,346.7156,345.0084,345.4677,241657.0
2025-03-31 13:30:00,345.99,346.73,345.73,346.65,128169.0,345.4178,346.1565,345.1582,346.0767,128169.0
2025-03-31 14:00:00,346.71,349.36,346.67,349.19,275858.0,346.1366,348.7822,346.0966,348.6125,275858.0
2025-03-31 14:30:00,349.35,349.64,348.27,348.56,217282.0,348.7722,349.0617,347.694,347.9835,217282.0
2025-03-31 15:00:00,348.62,350.8,348.49,349.9,353532.0,348.0434,350.2198,347.9136,349.3213,353532.0
2025-03-31 15:30:00,349.85,351.86,349.18,350.35,1045066.0,349.2714,351.2781,348.6025,349.7706,1045066.0
2025-04-01 09:30:00,350.44,350.45,346.99,348.46,530836.0,349.8604,349.8704,346.4161,347.8837,530836.0
2025-04-01 10:00:00,348.65,348.95,345.51,345.99,366260.0,348.0734,348.3729,344.9386,345.4178,366260.0
2025-04-01 10:30:00,345.92,348.68,345.65,348.41,281836.0,345.3479,348.1033,345.0783,347.8338,281836.0
2025-04-01 11:00:00,348.41,349.1,347.5,347.75,303169.0,347.8338,348.5226,346.9253,347.1749,303169.0
2025-04-01 11:30:00,347.79,347.97,346.71,347.1,310596.0,347.2148,347.3945,346.1366,346.5259,310596.0
2025-04-01 12:00:00,347.1,347.41,345.78,345.78,273542.0,346.5259,346.8354,345.2081,345.2081,273542.0
2025-04-01 12:30:00,345.84,346.17,344.93,345.8,210182.0,345.268,345.5975,344.3595,345.2281,210182.0
2025-04-01 13:00:00,345.75,346.17,344.03,344.06,229039.0,345.1782,345.5975,343.461,343.491,229039.0
2025-04-01 13:30:00,344.06,345.26,344.06,344.26,201032.0,343.491,344.689,343.491,343.6906,201032.0
2025-04-01 14:00:00,344.18,344.27,342.69,342.91,190993.0,343.6108,343.7006,342.1232,342.3429,190993.0
2025-04-01 14:30:00,342.91,344.0,342.57,343.98,181628.0,342.3429,343.4311,342.0034,343.4111,181628.0
2025-04-01 15:00:00,344.03,345.18,343.89,344.65,226727.0,343.461,344.6091,343.3212,344.08,226727.0
2025-04-01 15:30:00,344.62,347.36,344.49,346.24,808334.0,344.05,346.7855,343.9202,345.6673,808334.0
2025-04-02 09:30:00,343.44,345.32,343.25,343.91,504335.0,342.872,344.7489,342.6823,343.3412,504335.0
2025-04-02 10:00:00,343.69,344.56,343.31,344.56,264840.0,343.1216,343.9901,342.7422,343.9901,264840.0
2025-04-02 10:30:00,344.5,345.65,344.37,345.31,188075.0,343.9302,345.0783,343.8004,344.7389,188075.0
2025-04-02 11:00:00,345.41,345.55,344.27,345.29,138949.0,344.8387,344.9785,343.7006,344.7189,138949.0
2025-04-02 11:30:00,345.22,345.75,343.85,344.28,146155.0,344.649,345.1782,343.2813,343.7106,146155.0
2025-04-02 12:00:00,344.37,345.35,344.04,345.35,128142.0,343.8004,344.7788,343.471,344.7788,128142.0
2025-04-02 12:30:00,345.35,346.86,344.72,346.79,122576.0,344.7788,346.2863,344.1499,346.2164,122576.0
2025-04-02 13:00:00,346.82,348.2,346.7,346.77,131941.0,346.2464,347.6241,346.1266,346.1965,131941.0
2025-04-02 13:30:00,346.67,346.8,344.67,345.12,272700.0,346.0966,346.2264,344.0999,344.5492,272700.0
2025-04-02 14:00:00,345.18,345.2,343.64,343.64,112361.0,344.6091,344.6291,343.0716,343.0716,112361.0
2025-04-02 14:30:00,343.54,344.77,343.2,343.2,144705.0,342.9718,344.1998,342.6324,342.6324,144705.0
2025-04-02 15:00:00,343.19,344.25,343.05,343.92,344697.0,342.6224,343.6806,342.4826,343.3512,344697.0
2025-04-02 15:30:00,343.88,347.11,343.75,346.17,629112.0,343.3113,346.5359,343.1815,345.5975,629112.0
2025-04-03 09:30:00,333.9,342.72,331.0,341.1,830246.0,333.3478,342.1532,330.4526,340.5359,830246.0
2025-04-03 10:00:00,341.04,342.9,339.43,340.44,485717.0,340.4759,342.3329,338.8686,339.8769,485717.0
2025-04-03 10:30:00,340.43,342.55,340.28,341.06,511006.0,339.867,341.9835,339.7172,340.4959,511006.0
2025-04-03 11:00:00,341.07,342.72,340.25,340.31,409806.0,340.5059,342.1532,339.6873,339.7472,409806.0
2025-04-03 11:30:00,340.31,341.83,339.74,341.48,264343.0,339.7472,341.2646,339.1781,340.9152,264343.0
2025-04-03 12:00:00,341.39,344.1,341.38,343.81,275224.0,340.8254,343.5309,340.8154,343.2414,275224.0
2025-04-03 12:30:00,343.52,344.74,342.33,342.99,193811.0,342.9518,344.1698,341.7638,342.4227,193811.0
2025-04-03 13:00:00,343.08,343.48,341.71,342.12,152291.0,342.5126,342.9119,341.1448,341.5542,152291.0
2025-04-03 13:30:00,342.12,343.01,341.62,341.62,144823.0,341.5542,342.4427,341.055,341.055,144823.0
2025-04-03 14:00:00,341.79,342.34,341.09,341.8,187123.0,341.2247,341.7738,340.5259,341.2347,187123.0
2025-04-03 14:30:00,341.92,342.64,341.16,342.19,245423.0,341.3545,342.0733,340.5958,341.624,245423.0
2025-04-03 15:00:00,342.07,342.13,339.8,340.05,283152.0,341.5042,341.5641,339.238,339.4876,283152.0
2025-04-03 15:30:00,340.13,340.9,338.84,339.29,911991.0,339.5675,340.3362,338.2796,338.7288,911991.0
2025-04-04 09:30:00,328.8,334.65,327.34,333.25,1036953.0,328.2562,334.0965,326.7986,332.6988,1036953.0
2025-04-04 10:00:00,333.25,333.82,327.93,328.28,572354.0,332.6988,333.2679,327.3876,327.7371,572354.0
2025-04-04 10:30:00,328.22,328.98,324.41,326.97,553412.0,327.6772,328.4359,323.8735,326.4292,553412.0
2025-04-04 11:00:00,326.93,329.52,323.71,323.84,420542.0,326.3893,328.975,323.1746,323.3044,420542.0
2025-04-04 11:30:00,323.83,325.38,321.76,322.96,517529.0,323.2944,324.8419,321.2278,322.4259,517529.0
2025-04-04 12:00:00,322.82,324.86,321.21,321.72,355935.0,322.2861,324.3227,320.6787,321.1879,355935.0
2025-04-04 12:30:00,321.65,323.31,320.38,320.63,361399.0,321.118,322.7753,319.8501,320.0997,361399.0
2025-04-04 13:00:00,320.51,321.54,318.24,319.23,347055.0,319.9799,321.0082,317.7137,318.702,347055.0
2025-04-04 13:30:00,319.18,321.46,318.59,321.14,446361.0,318.6521,320.9283,318.0631,320.6089,446361.0
2025-04-04 14:00:00,321.3,321.81,316.57,316.8,320802.0,320.7686,321.2778,316.0464,316.276,320802.0
2025-04-04 14:30:00,316.88,317.1,314.64,316.09,321015.0,316.3559,316.5755,314.1196,315.5672,321015.0
2025-04-04 15:00:00,316.06,318.37,315.05,317.28,575181.0,315.5373,317.8434,314.5289,316.7552,575181.0
2025-04-04 15:30:00,317.26,319.17,312.12,312.59,1316930.0,316.7353,318.6421,311.6038,312.073,1316930.0
2025-04-07 09:30:00,302.07,306.61,299.0,305.86,1617766.0,301.5704,306.1029,298.5055,305.3541,1617766.0
2025-04-07 10:00:00,305.86,322.18,305.05,308.35,850821.0,305.3541,321.6471,304.5455,307.84,850821.0
2025-04-07 10:30:00,308.3,313.77,305.45,311.83,606833.0,307.7901,313.2511,304.9448,311.3143,606833.0
2025-04-07 11:00:00,311.81,315.42,304.69,306.0,512075.0,311.2943,314.8983,304.1861,305.4939,512075.0
2025-04-07 11:30:00,306.0,312.35,305.98,309.35,276855.0,305.4939,311.8334,305.4739,308.8384,276855.0
2025-04-07 12:00:00,309.12,309.96,306.66,309.49,272416.0,308.6087,309.4474,306.1528,308.9781,272416.0
2025-04-07 12:30:00,309.58,310.85,306.94,307.35,293606.0,309.068,310.3359,306.4323,306.8417,293606.0
2025-04-07 13:00:00,307.41,313.23,307.01,312.85,361742.0,306.9016,312.7119,306.5022,312.3326,361742.0
2025-04-07 13:30:00,312.77,314.73,310.6,314.73,274430.0,312.2527,314.2095,310.0863,314.2095,274430.0
2025-04-07 14:00:00,314.73,316.69,313.0,313.31,289258.0,314.2095,316.1662,312.4823,312.7918,289258.0
2025-04-07 14:30:00,313.51,314.71,311.07,311.69,246965.0,312.9915,314.1895,310.5555,311.1745,246965.0
2025-04-07 15:00:00,311.57,313.49,309.54,310.34,392510.0,311.0547,312.9715,309.028,309.8267,392510.0
2025-04-07 15:30:00,310.55,313.93,310.41,312.16,640289.0,310.0364,313.4108,309.8966,311.6437,640289.0
2025-04-08 09:30:00,322.24,325.52,320.23,324.66,772414.0,321.707,324.9816,319.7004,324.123,772414.0
2025-04-08 10:00:00,324.71,326.28,324.02,325.63,508338.0,324.173,325.7404,323.4841,325.0914,508338.0
2025-04-08 10:30:00,325.72,326.09,320.96,321.11,352804.0,325.1813,325.5507,320.4292,320.5789,352804.0
2025-04-08 11:00:00,321.11,321.83,318.65,319.29,314824.0,320.5789,321.2977,318.123,318.7619,314824.0
2025-04-08 11:30:00,319.26,322.32,319.15,320.71,214405.0,318.732,321.7869,318.6222,320.1796,214405.0
2025-04-08 12:00:00,320.71,321.21,318.82,320.15,215540.0,320.1796,320.6787,318.2927,319.6205,215540.0
2025-04-08 12:30:00,320.09,320.38,316.7,316.97,252100.0,319.5606,319.8501,316.1762,316.4458,252100.0
2025-04-08 13:00:00,316.95,317.31,313.75,314.04,221546.0,316.4258,316.7852,313.2311,313.5206,221546.0
2025-04-08 13:30:00,314.04,317.65,313.71,315.25,207727.0,313.5206,317.1246,313.1912,314.7286,207727.0
2025-04-08 14:00:00,315.26,315.8,312.38,312.56,244673.0,314.7386,315.2777,311.8634,312.0431,244673.0
2025-04-08 14:30:00,312.56,315.79,311.67,312.79,381399.0,312.0431,315.2677,311.1545,312.2727,381399.0
2025-04-08 15:00:00,312.7,312.82,307.73,310.06,421989.0,312.1828,312.3026,307.221,309.5472,421989.0
2025-04-08 15:30:00,309.81,309.81,303.93,308.48,922780.0,309.2976,309.2976,303.4273,307.9698,922780.0
2025-04-09 09:30:00,305.63,311.25,305.63,309.74,614249.0,305.1245,310.7352,305.1245,309.2277,614249.0
2025-04-09 10:00:00,309.97,312.53,308.2,309.73,381488.0,309.4573,312.0131,307.6903,309.2177,381488.0
2025-04-09 10:30:00,309.71,311.08,307.43,307.52,395340.0,309.1978,310.5655,306.9215,307.0114,395340.0
2025-04-09 11:00:00,307.65,311.17,307.34,310.71,253765.0,307.1412,310.6554,306.8317,310.1961,253765.0
2025-04-09 11:30:00,310.52,311.53,308.69,308.87,235500.0,310.0064,311.0148,308.1795,308.3592,235500.0
2025-04-09 12:00:00,308.8,311.32,307.86,310.22,153974.0,308.2893,310.8051,307.3508,309.7069,153974.0
2025-04-09 12:30:00,310.11,311.66,309.57,311.28,164968.0,309.5971,311.1445,309.058,310.7652,164968.0
2025-04-09 13:00:00,311.29,327.38,308.96,323.12,826970.0,310.7752,326.8385,308.449,322.5856,826970.0
2025-04-09 13:30:00,323.51,328.94,321.01,327.98,648695.0,322.9749,328.396,320.4791,327.4375,648695.0
2025-04-09 14:00:00,328.01,329.77,324.56,329.0,457546.0,327.4675,329.2246,324.0232,328.4559,457546.0
2025-04-09 14:30:00,329.18,330.18,325.68,326.85,341235.0,328.6356,329.6339,325.1414,326.3094,341235.0
2025-04-09 15:00:00,326.54,331.82,325.65,330.73,429104.0,325.9999,331.2712,325.1114,330.183,429104.0
2025-04-09 15:30:00,330.73,334.03,329.73,332.24,998543.0,330.183,333.4775,329.1847,331.6905,998543.0
2025-04-10 09:30:00,328.02,330.16,326.0,327.48,723127.0,327.4775,329.6139,325.4608,326.9384,723127.0
2025-04-10 10:00:00,327.08,327.77,324.88,325.39,288731.0,326.539,327.2279,324.3427,324.8518,288731.0
2025-04-10 10:30:00,325.34,327.86,324.61,324.91,210089.0,324.8019,327.3177,324.0731,324.3726,210089.0
2025-04-10 11:00:00,324.82,325.82,323.67,323.72,344600.0,324.2828,325.2811,323.1347,323.1846,344600.0
2025-04-10 11:30:00,323.72,323.88,319.73,320.12,244922.0,323.1846,323.3443,319.2012,319.5905,244922.0
2025-04-10 12:00:00,319.87,321.06,313.27,314.5,299435.0,319.341,320.529,312.7519,313.9798,299435.0
2025-04-10 12:30:00,314.5,320.03,314.33,319.1,326632.0,313.9798,319.5007,313.8101,318.5722,326632.0
2025-04-10 13:00:00,318.96,322.2,315.19,318.97,327316.0,318.4325,321.6671,314.6687,318.4425,327316.0
2025-04-10 13:30:00,318.77,323.58,318.42,322.69,201920.0,318.2428,323.0448,317.8934,322.1563,201920.0
2025-04-10 14:00:00,322.6,325.36,320.42,325.05,204108.0,322.0664,324.8219,319.8901,324.5124,204108.0
2025-04-10 14:30:00,325.06,326.36,322.8,324.19,228113.0,324.5224,325.8202,322.2661,323.6538,228113.0
2025-04-10 15:00:00,323.97,326.09,321.99,322.18,287824.0,323.4342,325.5507,321.4575,321.6471,287824.0
2025-04-10 15:30:00,321.93,325.06,319.65,324.49,771589.0,321.3976,324.5224,319.1213,323.9533,771589.0
2025-04-11 09:30:00,324.43,329.28,322.54,328.52,357732.0,323.8934,328.7354,322.0065,327.9767,357732.0
2025-04-11 10:00:00,328.59,329.17,325.93,326.04,311673.0,328.0465,328.6256,325.3909,325.5008,311673.0
2025-04-11 10:30:00,325.91,328.63,325.84,326.52,247622.0,325.371,328.0865,325.3011,325.98,247622.0
2025-04-11 11:00:00,326.54,328.94,325.05,326.28,249318.0,325.9999,328.396,324.5124,325.7404,249318.0
2025-04-11 11:30:00,326.4,330.77,326.02,330.33,219695.0,325.8602,330.2229,325.4808,329.7837,219695.0
2025-04-11 12:00:00,330.51,331.51,329.95,330.6,188249.0,329.9634,330.9617,329.4043,330.0532,188249.0
2025-04-11 12:30:00,330.8,333.97,330.74,333.56,182487.0,330.2529,333.4176,330.193,333.0083,182487.0
2025-04-11 13:00:00,333.62,334.35,332.68,333.2,171519.0,333.0682,333.797,332.1298,332.6489,171519.0
2025-04-11 13:30:00,333.3,336.98,332.89,335.81,198011.0,332.7488,336.4227,332.3394,335.2546,198011.0
2025-04-11 14:00:00,335.66,336.09,333.87,334.35,218186.0,335.1048,335.5341,333.3178,333.797,218186.0
2025-04-11 14:30:00,334.45,334.71,332.96,333.07,182807.0,333.8968,334.1564,332.4093,332.5191,182807.0
2025-04-11 15:00:00,333.07,334.66,333.03,334.3,244768.0,332.5191,334.1065,332.4792,333.7471,244768.0
2025-04-11 15:30:00,334.44,335.39,333.26,333.28,645012.0,333.8869,334.8353,332.7088,332.7288,645012.0
2025-04-14 09:30:00,336.41,339.61,335.95,337.4,496133.0,335.8536,339.0483,335.3944,336.842,496133.0
2025-04-14 10:00:00,337.56,338.45,335.73,337.33,243602.0,337.0017,337.8902,335.1747,336.7721,243602.0
2025-04-14 10:30:00,337.25,338.24,336.85,337.0,141913.0,336.6922,337.6806,336.2929,336.4426,141913.0
2025-04-14 11:00:00,337.09,337.54,335.0,335.16,179696.0,336.5325,336.9817,334.4459,334.6057,179696.0
2025-04-14 11:30:00,335.1,335.94,333.68,334.04,96335.0,334.5458,335.3844,333.1281,333.4875,96335.0
2025-04-14 12:00:00,334.06,335.05,333.14,334.24,119967.0,333.5075,334.4959,332.589,333.6872,119967.0
2025-04-14 12:30:00,334.1,335.29,333.84,333.87,154891.0,333.5474,334.7355,333.2879,333.3178,154891.0
2025-04-14 13:00:00,333.87,335.73,333.77,334.72,196816.0,333.3178,335.1747,333.218,334.1664,196816.0
2025-04-14 13:30:00,334.7,335.76,334.34,335.37,111916.0,334.1464,335.2047,333.787,334.8153,111916.0
2025-04-14 14:00:00,335.47,336.4,335.43,336.23,117380.0,334.9152,335.8436,334.8752,335.6739,117380.0
2025-04-14 14:30:00,336.24,336.72,335.96,336.06,93527.0,335.6839,336.1631,335.4044,335.5042,93527.0
2025-04-14 15:00:00,336.05,336.93,336.05,336.6,134253.0,335.4942,336.3727,335.4942,336.0433,134253.0
2025-04-14 15:30:00,336.61,337.43,334.93,335.31,500360.0,336.0533,336.8719,334.3761,334.7554,500360.0
2025-04-15 09:30:00,336.72,338.89,335.0,338.43,328150.0,336.1631,338.3295,334.4459,337.8703,328150.0
2025-04-15 10:00:00,338.5,338.8,336.38,337.6,193400.0,337.9402,338.2397,335.8237,337.0416,193400.0
2025-04-15 10:30:00,337.37,339.0,337.0,337.69,175209.0,336.812,338.4393,336.4426,337.1315,175209.0
2025-04-15 11:00:00,337.63,339.39,337.62,337.83,255591.0,337.0716,338.8287,337.0616,337.2713,255591.0
2025-04-15 11:30:00,337.59,338.49,337.1,338.1,152726.0,337.0317,337.9302,336.5425,337.5408,152726.0
2025-04-15 12:00:00,338.27,338.66,337.42,338.2,89011.0,337.7105,338.0999,336.8619,337.6406,89011.0
2025-04-15 12:30:00,338.1,338.51,337.08,337.57,82059.0,337.5408,337.9501,336.5225,337.0117,82059.0
2025-04-15 13:00:00,337.43,338.01,336.72,337.24,75804.0,336.8719,337.451,336.1631,336.6822,75804.0
2025-04-15 13:30:00,337.22,337.82,336.59,337.25,85867.0,336.6623,337.2613,336.0333,336.6922,85867.0
2025-04-15 14:00:00,337.17,337.45,336.2,336.74,125296.0,336.6124,336.8919,335.644,336.1831,125296.0
2025-04-15 14:30:00,336.62,337.4,336.3,336.75,176696.0,336.0633,336.842,335.7438,336.193,176696.0
2025-04-15 15:00:00,336.66,337.64,336.52,337.13,119562.0,336.1032,337.0816,335.9634,336.5724,119562.0
2025-04-15 15:30:00,337.26,337.46,335.52,335.9,476817.0,336.7022,336.9019,334.9651,335.3445,476817.0
2025-04-16 09:30:00,335.0,336.0,332.57,333.0,385373.0,334.4459,335.4443,332.02,332.4492,385373.0
2025-04-16 10:00:00,332.65,335.17,332.31,334.85,271699.0,332.0998,334.6157,331.7604,334.2962,271699.0
2025-04-16 10:30:00,334.88,336.53,334.27,336.53,235928.0,334.3261,335.9734,333.7171,335.9734,235928.0
2025-04-16 11:00:00,336.42,337.23,335.63,337.0,156815.0,335.8636,336.6723,335.0749,336.4426,156815.0
2025-04-16 11:30:00,336.9,336.9,334.9,335.09,98209.0,336.3428,336.3428,334.3461,334.5358,98209.0
2025-04-16 12:00:00,335.23,335.28,334.6,335.09,79617.0,334.6756,334.7255,334.0466,334.5358,79617.0
2025-04-16 12:30:00,335.09,335.78,334.91,335.15,120275.0,334.5358,335.2246,334.3561,334.5957,120275.0
2025-04-16 13:00:00,334.97,335.69,334.75,335.55,94268.0,334.416,335.1348,334.1964,334.995,94268.0
2025-04-16 13:30:00,335.53,335.53,330.91,330.99,242573.0,334.9751,334.9751,330.3627,330.4426,242573.0
2025-04-16 14:00:00,331.02,333.28,331.02,332.92,175525.0,330.4725,332.7288,330.4725,332.3694,175525.0
2025-04-16 14:30:00,332.76,333.05,331.25,331.33,137045.0,332.2096,332.4992,330.7021,330.782,137045.0
2025-04-16 15:00:00,331.25,331.55,329.02,329.34,262093.0,330.7021,331.0016,328.4758,328.7953,262093.0
2025-04-16 15:30:00,329.34,331.41,328.86,331.33,598612.0,328.7953,330.8619,328.3161,330.782,598612.0
2025-04-17 09:30:00,331.07,331.93,328.44,330.4,769424.0,330.5224,331.381,327.8968,329.8535,769424.0
2025-04-17 10:00:00,330.57,331.44,329.11,329.43,140704.0,330.0233,330.8918,328.5657,328.8852,140704.0
2025-04-17 10:30:00,329.5,330.88,328.97,330.38,150209.0,328.955,330.3328,328.4259,329.8336,150209.0
2025-04-17 11:00:00,330.37,332.76,330.37,331.89,158386.0,329.8236,332.2096,329.8236,331.3411,158386.0
2025-04-17 11:30:00,331.84,333.57,331.83,332.25,124599.0,331.2912,333.0183,331.2812,331.7005,124599.0
2025-04-17 12:00:00,332.3,334.32,331.9,334.07,191600.0,331.7504,333.7671,331.3511,333.5175,191600.0
2025-04-17 12:30:00,334.0,334.11,332.28,333.49,172611.0,333.4476,333.5574,331.7304,332.9384,172611.0
2025-04-17 13:00:00,333.52,333.92,331.74,332.05,124359.0,332.9684,333.3677,331.1913,331.5008,124359.0
2025-04-17 13:30:00,332.05,333.42,331.98,333.17,121442.0,331.5008,332.8686,331.4309,332.619,121442.0
2025-04-17 14:00:00,333.14,334.29,333.04,333.04,164825.0,332.589,333.7371,332.4892,332.4892,164825.0
2025-04-17 14:30:00,333.15,333.6,332.43,332.69,234292.0,332.599,333.0483,331.8802,332.1398,234292.0
2025-04-17 15:00:00,332.52,332.73,331.18,331.3,170099.0,331.97,332.1797,330.6323,330.7521,170099.0
2025-04-17 15:30:00,331.38,332.0,329.12,329.63,576457.0,330.8319,331.4509,328.5757,329.0848,576457.0
2025-04-21 09:30:00,329.0,329.15,324.9,325.5,345357.0,328.4559,328.6056,324.3626,324.9617,345357.0
2025-04-21 10:00:00,325.53,325.56,322.57,322.91,344614.0,324.9916,325.0216,322.0365,322.3759,344614.0
2025-04-21 10:30:00,322.88,323.14,321.54,321.67,290800.0,322.346,322.6056,321.0082,321.138,290800.0
2025-04-21 11:00:00,321.74,322.24,320.69,321.05,206866.0,321.2079,321.707,320.1596,320.519,206866.0
2025-04-21 11:30:00,321.05,321.14,319.44,319.63,185466.0,320.519,320.6089,318.9117,319.1014,185466.0
2025-04-21 12:00:00,319.63,320.3,319.38,319.75,144681.0,319.1014,319.7703,318.8518,319.2212,144681.0
2025-04-21 12:30:00,319.72,321.34,319.58,319.69,119721.0,319.1912,320.8085,319.0514,319.1613,119721.0
2025-04-21 13:00:00,319.69,319.94,317.82,318.38,142941.0,319.1613,319.4108,317.2944,317.8534,142941.0
2025-04-21 13:30:00,318.49,318.99,317.5,317.53,234947.0,317.9632,318.4624,316.9749,317.0048,234947.0
2025-04-21 14:00:00,317.52,318.32,316.65,318.22,253708.0,316.9948,317.7935,316.1263,317.6937,253708.0
2025-04-21 14:30:00,318.34,318.61,317.35,317.62,191950.0,317.8135,318.083,316.8251,317.0947,191950.0
2025-04-21 15:00:00,317.62,318.97,317.6,318.56,216472.0,317.0947,318.4425,317.0747,318.0331,216472.0
2025-04-21 15:30:00,318.56,320.35,318.38,319.89,927700.0,318.0331,319.8202,317.8534,319.3609,927700.0
2025-04-22 09:30:00,322.77,325.89,322.39,324.91,312385.0,322.2362,325.351,321.8568,324.3726,312385.0
2025-04-22 10:00:00,325.05,326.24,324.56,326.12,192619.0,324.5124,325.7004,324.0232,325.5806,192619.0
2025-04-22 10:30:00,326.04,327.93,325.3,327.54,239670.0,325.5008,327.3876,324.762,326.9983,239670.0
2025-04-22 11:00:00,327.47,328.19,327.1,327.55,131759.0,326.9284,327.6472,326.559,327.0083,131759.0
2025-04-22 11:30:00,327.55,330.3,327.3,329.84,177285.0,327.0083,329.7537,326.7587,329.2945,177285.0
2025-04-22 12:00:00,329.9,331.53,329.89,331.08,172071.0,329.3544,330.9817,329.3444,330.5324,172071.0
2025-04-22 12:30:00,331.02,331.46,330.13,330.2,85998.0,330.4725,330.9118,329.584,329.6539,85998.0
2025-04-22 13:00:00,330.24,330.96,327.64,327.81,166527.0,329.6938,330.4126,327.0981,327.2678,166527.0
2025-04-22 13:30:00,327.81,328.62,327.14,328.0,127168.0,327.2678,328.0765,326.5989,327.4575,127168.0
2025-04-22 14:00:00,327.86,330.84,327.77,330.52,208887.0,327.3177,330.2928,327.2279,329.9733,208887.0
2025-04-22 14:30:00,330.52,332.56,330.41,332.18,214266.0,329.9733,332.01,329.8635,331.6306,214266.0
2025-04-22 15:00:00,332.18,332.36,330.85,331.09,178763.0,331.6306,331.8103,330.3028,330.5424,178763.0
2025-04-22 15:30:00,331.09,332.22,330.52,331.42,568238.0,330.5424,331.6705,329.9733,330.8719,568238.0
2025-04-23 09:30:00,337.24,341.0,337.24,340.1,424512.0,336.6822,340.436,336.6822,339.5375,424512.0
2025-04-23 10:00:00,340.2,341.24,338.14,340.53,214587.0,339.6373,340.6756,337.5807,339.9668,214587.0
2025-04-23 10:30:00,340.61,341.25,339.05,339.35,198530.0,340.0467,340.6856,338.4892,338.7887,198530.0
2025-04-23 11:00:00,339.46,339.84,337.03,337.77,216908.0,338.8986,339.2779,336.4726,337.2114,216908.0
2025-04-23 11:30:00,337.84,338.12,335.61,336.9,162943.0,337.2812,337.5608,335.0549,336.3428,162943.0
2025-04-23 12:00:00,336.93,336.93,334.51,335.3,145178.0,336.3727,336.3727,333.9567,334.7454,145178.0
2025-04-23 12:30:00,335.47,336.68,334.79,335.89,97934.0,334.9152,336.1232,334.2363,335.3345,97934.0
2025-04-23 13:00:00,335.77,336.64,334.74,335.97,97625.0,335.2147,336.0832,334.1864,335.4143,97625.0
2025-04-23 13:30:00,335.98,336.33,334.65,335.46,104008.0,335.4243,335.7737,334.0965,334.9052,104008.0
2025-04-23 14:00:00,335.47,336.06,334.48,334.59,103129.0,334.9152,335.5042,333.9268,334.0366,103129.0
2025-04-23 14:30:00,334.7,335.43,334.49,334.79,106976.0,334.1464,334.8752,333.9368,334.2363,106976.0
2025-04-23 15:00:00,334.63,335.07,333.6,333.89,138251.0,334.0766,334.5158,333.0483,333.3378,138251.0
2025-04-23 15:30:00,333.87,335.13,333.2,334.38,368987.0,333.3178,334.5757,332.6489,333.827,368987.0
2025-04-24 09:30:00,333.28,333.82,331.25,333.18,234129.0,332.7288,333.2679,330.7021,332.6289,234129.0
2025-04-24 10:00:00,333.07,335.43,333.0,335.25,341893.0,332.5191,334.8752,332.4492,334.6955,341893.0
2025-04-24 10:30:00,335.11,336.41,334.96,336.2,107821.0,334.5558,335.8536,334.406,335.644,107821.0
2025-04-24 11:00:00,336.06,336.44,335.06,335.57,204092.0,335.5042,335.8836,334.5058,335.015,204092.0
2025-04-24 11:30:00,335.57,335.85,334.85,334.92,178579.0,335.015,335.2945,334.2962,334.3661,178579.0
2025-04-24 12:00:00,335.0,336.15,334.47,335.94,146771.0,334.4459,335.594,333.9168,335.3844,146771.0
2025-04-24 12:30:00,335.97,336.77,335.74,336.44,99890.0,335.4143,336.213,335.1847,335.8836,99890.0
2025-04-24 13:00:00,336.39,336.44,335.14,335.51,98011.0,335.8336,335.8836,334.5857,334.9551,98011.0
2025-04-24 13:30:00,335.58,336.04,334.96,335.17,75451.0,335.025,335.4842,334.406,334.6157,75451.0
2025-04-24 14:00:00,335.11,336.0,334.67,334.84,149272.0,334.5558,335.4443,334.1165,334.2862,149272.0
2025-04-24 14:30:00,334.82,335.43,334.82,334.9,103122.0,334.2662,334.8752,334.2662,334.3461,103122.0
2025-04-24 15:00:00,334.82,335.16,334.27,334.89,175814.0,334.2662,334.6057,333.7171,334.3361,175814.0
2025-04-24 15:30:00,334.88,336.34,334.51,335.8,322658.0,334.3261,335.7837,333.9567,335.2446,322658.0
2025-04-25 09:30:00,334.19,335.69,333.07,333.09,339487.0,333.6373,335.1348,332.5191,332.5391,339487.0
2025-04-25 10:00:00,333.3,334.66,332.17,333.16,173399.0,332.7488,334.1065,331.6206,332.609,173399.0
2025-04-25 10:30:00,333.02,334.71,332.71,334.11,143434.0,332.4692,334.1564,332.1597,333.5574,143434.0
2025-04-25 11:00:00,334.22,334.93,333.84,334.19,148567.0,333.6672,334.3761,333.2879,333.6373,148567.0
2025-04-25 11:30:00,334.25,334.73,333.53,334.66,113196.0,333.6972,334.1764,332.9784,334.1065,113196.0
2025-04-25 12:00:00,334.66,335.65,334.53,335.35,100864.0,334.1065,335.0949,333.9767,334.7954,100864.0
2025-04-25 12:30:00,335.37,335.68,334.68,335.49,67831.0,334.8153,335.1248,334.1265,334.9351,67831.0
2025-04-25 13:00:00,335.47,336.37,335.33,336.25,85717.0,334.9152,335.8137,334.7754,335.6939,85717.0
2025-04-25 13:30:00,336.1,336.19,334.34,334.69,103092.0,335.5441,335.634,333.787,334.1365,103092.0
2025-04-25 14:00:00,334.68,336.16,334.52,335.95,98381.0,334.1265,335.604,333.9667,335.3944,98381.0
2025-04-25 14:30:00,335.96,336.21,335.3,335.65,97866.0,335.4044,335.6539,334.7454,335.0949,97866.0
2025-04-25 15:00:00,335.5,336.2,335.35,335.5,115104.0,334.9451,335.644,334.7954,334.9451,115104.0
2025-04-25 15:30:00,335.42,336.0,334.72,335.18,350684.0,334.8652,335.4443,334.1664,334.6256,350684.0
2025-04-28 09:30:00,336.78,339.34,335.55,337.8,267369.0,336.223,338.7788,334.995,337.2413,267369.0
2025-04-28 10:00:00,337.71,338.36,337.14,338.12,191307.0,337.1515,337.8004,336.5824,337.5608,191307.0
2025-04-28 10:30:00,337.96,338.4,336.72,337.9,152972.0,337.401,337.8403,336.1631,337.3411,152972.0
2025-04-28 11:00:00,337.82,338.14,336.49,336.62,108484.0,337.2613,337.5807,335.9335,336.0633,108484.0
2025-04-28 11:30:00,336.65,337.03,335.99,336.27,79024.0,336.0932,336.4726,335.4343,335.7138,79024.0
2025-04-28 12:00:00,336.19,336.2,335.32,335.91,108200.0,335.634,335.644,334.7654,335.3544,108200.0
2025-04-28 12:30:00,335.93,336.54,335.64,335.89,103997.0,335.3744,335.9834,335.0849,335.3345,103997.0
2025-04-28 13:00:00,335.96,336.26,335.27,335.27,89815.0,335.4044,335.7039,334.7155,334.7155,89815.0
2025-04-28 13:30:00,335.25,336.49,335.02,336.45,85768.0,334.6955,335.9335,334.4659,335.8935,85768.0
2025-04-28 14:00:00,336.45,337.53,336.37,337.46,200923.0,335.8935,336.9718,335.8137,336.9019,200923.0
2025-04-28 14:30:00,337.43,337.53,336.77,337.05,105028.0,336.8719,336.9718,336.213,336.4925,105028.0
2025-04-28 15:00:00,337.12,337.96,337.01,337.75,166162.0,336.5624,337.401,336.4526,337.1914,166162.0
2025-04-28 15:30:00,337.74,338.51,337.18,337.79,378704.0,337.1814,337.9501,336.6223,337.2313,378704.0
2025-04-29 09:30:00,338.5,339.0,337.04,337.63,332690.0,337.9402,338.4393,336.4826,337.0716,332690.0
2025-04-29 10:00:00,337.62,338.77,336.46,336.79,313506.0,337.0616,338.2097,335.9035,336.233,313506.0
2025-04-29 10:30:00,336.89,339.1,336.74,338.98,143383.0,336.3328,338.5392,336.1831,338.4194,143383.0
2025-04-29 11:00:00,338.98,339.62,338.35,339.46,152456.0,338.4194,339.0583,337.7904,338.8986,152456.0
2025-04-29 11:30:00,339.43,339.59,338.32,338.69,153053.0,338.8686,339.0283,337.7604,338.1298,153053.0
2025-04-29 12:00:00,338.87,340.1,338.55,339.84,124913.0,338.3095,339.5375,337.9901,339.2779,124913.0
2025-04-29 12:30:00,339.85,340.0,338.43,338.76,113813.0,339.2879,339.4377,337.8703,338.1997,113813.0
2025-04-29 13:00:00,338.86,340.29,338.67,340.29,155760.0,338.2996,339.7272,338.1099,339.7272,155760.0
2025-04-29 13:30:00,340.26,341.54,339.96,341.03,138483.0,339.6972,340.9751,339.3977,340.466,138483.0
2025-04-29 14:00:00,341.09,341.55,340.44,340.91,127311.0,340.5259,340.9851,339.8769,340.3462,127311.0
2025-04-29 14:30:00,340.96,341.42,340.5,340.63,187698.0,340.3961,340.8553,339.9368,340.0666,187698.0
2025-04-29 15:00:00,340.63,341.3,340.62,341.22,153066.0,340.0666,340.7355,340.0566,340.6557,153066.0
2025-04-29 15:30:00,341.25,342.27,341.2,341.34,589458.0,340.6856,341.7039,340.6357,340.7755,589458.0
2025-04-30 09:30:00,334.44,344.08,333.24,333.57,901570.0,333.8869,343.5109,332.6889,333.0183,901570.0
2025-04-30 10:00:00,333.57,340.28,333.24,339.56,310617.0,333.0183,339.7172,332.6889,338.9984,310617.0
2025-04-30 10:30:00,339.54,340.25,338.23,339.91,258281.0,338.9784,339.6873,337.6706,339.3478,258281.0
2025-04-30 11:00:00,340.04,341.13,339.75,340.72,181760.0,339.4776,340.5658,339.1881,340.1565,181760.0
2025-04-30 11:30:00,340.68,341.58,340.57,341.32,169898.0,340.1165,341.0151,340.0067,340.7555,169898.0
2025-04-30 12:00:00,341.31,342.38,341.22,341.82,136017.0,340.7455,341.8137,340.6557,341.2547,136017.0
2025-04-30 12:30:00,341.69,342.76,341.14,342.53,139713.0,341.1249,342.1931,340.5758,341.9635,139713.0
2025-04-30 13:00:00,342.54,342.71,341.08,342.36,147230.0,341.9735,342.1432,340.5159,341.7938,147230.0
2025-04-30 13:30:00,342.5,343.5,342.21,343.0,157307.0,341.9335,342.9319,341.644,342.4327,157307.0
2025-04-30 14:00:00,342.99,344.24,341.94,342.34,240902.0,342.4227,343.6707,341.3745,341.7738,240902.0
2025-04-30 14:30:00,342.33,342.7,340.75,340.95,145880.0,341.7638,342.1332,340.1864,340.3861,145880.0
2025-04-30 15:00:00,340.91,341.92,340.52,340.55,202016.0,340.3462,341.3545,339.9568,339.9868,202016.0
2025-04-30 15:30:00,340.63,346.52,340.31,344.86,1025233.0,340.0666,345.9469,339.7472,344.2896,1025233.0
2025-05-01 09:30:00,345.58,345.72,340.69,340.98,539352.0,345.0084,345.1482,340.1265,340.416,539352.0
2025-05-01 10:00:00,340.99,343.5,340.12,343.25,333368.0,340.426,342.9319,339.5575,342.6823,333368.0
2025-05-01 10:30:00,343.26,343.26,341.29,342.8,217411.0,342.6923,342.6923,340.7255,342.233,217411.0
2025-05-01 11:00:00,342.85,344.22,342.43,343.53,170591.0,342.283,343.6507,341.8637,342.9618,170591.0
2025-05-01 11:30:00,343.62,344.58,342.77,343.12,142751.0,343.0517,344.0101,342.2031,342.5525,142751.0
2025-05-01 12:00:00,343.11,344.0,342.55,343.52,147060.0,342.5425,343.4311,341.9835,342.9518,147060.0
2025-05-01 12:30:00,343.52,343.79,342.64,343.12,136609.0,342.9518,343.2214,342.0733,342.5525,136609.0
2025-05-01 13:00:00,343.18,344.32,343.18,343.79,94450.0,342.6124,343.7505,342.6124,343.2214,94450.0
2025-05-01 13:30:00,343.82,344.06,341.95,342.52,115720.0,343.2514,343.491,341.3844,341.9535,115720.0
2025-05-01 14:00:00,342.44,343.63,342.38,343.61,188019.0,341.8736,343.0617,341.8137,343.0417,188019.0
2025-05-01 14:30:00,343.68,344.82,343.55,344.25,172492.0,343.1116,344.2497,342.9818,343.6806,172492.0
2025-05-01 15:00:00,344.23,344.64,342.93,343.12,217656.0,343.6607,344.07,342.3628,342.5525,217656.0
2025-05-01 15:30:00,343.16,343.88,341.87,342.42,579781.0,342.5924,343.3113,341.3046,341.8537,579781.0
2025-05-02 09:30:00,347.22,350.09,347.15,348.64,402315.0,346.6457,349.511,346.5758,348.0634,402315.0
2025-05-02 10:00:00,348.65,348.93,347.34,348.63,273215.0,348.0734,348.3529,346.7655,348.0534,273215.0
2025-05-02 10:30:00,348.57,348.67,347.05,348.1,148688.0,347.9935,348.0933,346.476,347.5243,148688.0
2025-05-02 11:00:00,348.2,348.87,347.6,347.9,136539.0,347.6241,348.293,347.0251,347.3246,136539.0
2025-05-02 11:30:00,347.94,348.53,347.39,348.18,209350.0,347.3645,347.9536,346.8154,347.6041,209350.0
2025-05-02 12:00:00,348.29,349.37,347.65,347.75,227585.0,347.714,348.7922,347.075,347.1749,227585.0
2025-05-02 12:30:00,347.74,348.24,347.51,347.89,148934.0,347.1649,347.664,346.9352,347.3146,148934.0
2025-05-02 13:00:00,347.93,347.97,346.58,346.89,155667.0,347.3546,347.3945,346.0068,346.3163,155667.0
2025-05-02 13:30:00,346.91,346.95,346.12,346.22,228323.0,346.3362,346.3762,345.5475,345.6474,228323.0
2025-05-02 14:00:00,346.24,347.37,346.15,346.73,247755.0,345.6673,346.7955,345.5775,346.1565,247755.0
2025-05-02 14:30:00,346.66,347.61,346.53,347.47,217622.0,346.0867,347.0351,345.9569,346.8953,217622.0
2025-05-02 15:00:00,347.53,348.2,347.0,347.94,235254.0,346.9552,347.6241,346.4261,347.3645,235254.0
2025-05-02 15:30:00,347.96,348.94,347.21,347.35,537325.0,347.3845,348.3629,346.6357,346.7755,537325.0
2025-05-05 09:30:00,347.0,348.75,346.12,348.57,266652.0,346.4261,348.1732,345.5475,347.9935,266652.0
2025-05-05 10:00:00,348.76,349.88,348.25,349.65,171376.0,348.1832,349.3013,347.674,349.0717,171376.0
2025-05-05 10:30:00,349.65,350.84,349.11,350.01,215553.0,349.0717,350.2597,348.5326,349.4311,215553.0
2025-05-05 11:00:00,350.0,350.23,349.5,349.73,141765.0,349.4211,349.6508,348.922,349.1516,141765.0
2025-05-05 11:30:00,349.77,349.88,348.9,349.44,103037.0,349.1915,349.3013,348.323,348.8621,103037.0
2025-05-05 12:00:00,349.38,350.38,349.29,349.98,217932.0,348.8022,349.8005,348.7123,349.4012,217932.0
2025-05-05 12:30:00,350.05,350.16,349.66,349.82,92549.0,349.471,349.5809,349.0817,349.2414,92549.0
2025-05-05 13:00:00,349.78,350.02,349.62,349.94,96580.0,349.2015,349.4411,349.0418,349.3612,96580.0
2025-05-05 13:30:00,349.99,350.9,349.94,350.69,87699.0,349.4111,350.3196,349.3612,350.11,87699.0
2025-05-05 14:00:00,350.7,351.05,350.12,350.12,70421.0,350.12,350.4694,349.5409,349.5409,70421.0
2025-05-05 14:30:00,350.06,350.76,350.05,350.37,66697.0,349.481,350.1799,349.471,349.7905,66697.0
2025-05-05 15:00:00,350.37,350.48,349.73,349.92,106048.0,349.7905,349.9003,349.1516,349.3413,106048.0
2025-05-05 15:30:00,349.89,350.18,348.44,349.07,400040.0,349.3113,349.6008,347.8637,348.4927,400040.0
2025-05-06 09:30:00,346.4,347.73,345.75,347.41,213642.0,345.8271,347.1549,345.1782,346.8354,213642.0
2025-05-06 10:00:00,347.35,348.38,347.15,348.11,205906.0,346.7755,347.8038,346.5758,347.5343,205906.0
2025-05-06 10:30:00,348.11,349.56,348.09,349.3,104869.0,347.5343,348.9819,347.5143,348.7223,104869.0
2025-05-06 11:00:00,349.35,349.65,348.95,348.98,71856.0,348.7722,349.0717,348.3729,348.4028,71856.0
2025-05-06 11:30:00,349.02,349.58,348.07,348.07,99699.0,348.4428,349.0018,347.4943,347.4943,99699.0
2025-05-06 12:00:00,348.07,349.3,347.71,347.75,125089.0,347.4943,348.7223,347.1349,347.1749,125089.0
2025-05-06 12:30:00,347.73,348.43,347.13,347.59,98081.0,347.1549,347.8537,346.5559,347.0151,98081.0
2025-05-06 13:00:00,347.69,348.8,347.62,348.4,100280.0,347.115,348.2231,347.0451,347.8238,100280.0
2025-05-06 13:30:00,348.36,348.53,347.75,348.1,68786.0,347.7838,347.9536,347.1749,347.5243,68786.0
2025-05-06 14:00:00,348.09,348.85,348.02,348.76,68235.0,347.5143,348.273,347.4444,348.1832,68235.0
2025-05-06 14:30:00,348.75,348.88,348.11,348.68,81674.0,348.1732,348.303,347.5343,348.1033,81674.0
2025-05-06 15:00:00,348.63,348.79,348.08,348.64,91896.0,348.0534,348.2131,347.5043,348.0634,91896.0
2025-05-06 15:30:00,348.62,349.05,347.44,347.56,307900.0,348.0434,348.4727,346.8654,346.9852,307900.0
2025-05-07 09:30:00,348.7,350.18,347.7,349.58,272193.0,348.1233,349.6008,347.1249,349.0018,272193.0
2025-05-07 10:00:00,349.59,350.37,349.12,349.86,135908.0,349.0118,349.7905,348.5426,349.2814,135908.0
2025-05-07 10:30:00,349.76,349.87,347.77,348.33,104313.0,349.1815,349.2913,347.1948,347.7539,104313.0
2025-05-07 11:00:00,348.2,348.83,347.56,348.64,145758.0,347.6241,348.2531,346.9852,348.0634,145758.0
2025-05-07 11:30:00,348.64,350.32,348.5,350.25,80852.0,348.0634,349.7406,347.9236,349.6707,80852.0
2025-05-07 12:00:00,350.25,350.82,349.62,349.78,74509.0,349.6707,350.2398,349.0418,349.2015,74509.0
2025-05-07 12:30:00,349.89,351.15,349.75,351.04,77900.0,349.3113,350.5692,349.1715,350.4594,77900.0
2025-05-07 13:00:00,351.03,351.15,350.14,350.14,65360.0,350.4494,350.5692,349.5609,349.5609,65360.0
2025-05-07 13:30:00,350.23,350.23,348.59,349.21,80270.0,349.6508,349.6508,348.0135,348.6324,80270.0
2025-05-07 14:00:00,349.21,349.78,347.21,348.55,82897.0,348.6324,349.2015,346.6357,347.9735,82897.0
2025-05-07 14:30:00,348.4,350.07,348.1,349.94,87986.0,347.8238,349.491,347.5243,349.3612,87986.0
2025-05-07 15:00:00,349.78,350.14,348.54,348.61,112769.0,349.2015,349.5609,347.9635,348.0334,112769.0
2025-05-07 15:30:00,348.62,350.97,348.3,349.74,377245.0,348.0434,350.3895,347.7239,349.1616,377245.0
2025-05-08 09:30:00,352.0,353.82,351.62,353.61,223778.0,351.4178,353.2348,351.0385,353.0252,223778.0
2025-05-08 10:00:00,353.57,353.73,351.64,352.54,105829.0,352.9852,353.145,351.0584,351.9569,105829.0
2025-05-08 10:30:00,352.67,353.16,350.94,351.73,122746.0,352.0867,352.5759,350.3596,351.1483,122746.0
2025-05-08 11:00:00,351.74,354.54,351.5,353.99,101955.0,351.1583,353.9536,350.9186,353.4045,101955.0
2025-05-08 11:30:00,353.81,355.33,353.41,354.45,132580.0,353.2248,354.7423,352.8255,353.8638,132580.0
2025-05-08 12:00:00,354.49,354.98,354.22,354.22,85958.0,353.9037,354.3929,353.6342,353.6342,85958.0
2025-05-08 12:30:00,354.31,355.12,354.28,354.71,109004.0,353.724,354.5327,353.6941,354.1233,109004.0
2025-05-08 13:00:00,354.71,354.71,354.11,354.49,68524.0,354.1233,354.1233,353.5243,353.9037,68524.0
2025-05-08 13:30:00,354.46,354.54,353.38,353.48,102411.0,353.8738,353.9536,352.7955,352.8954,102411.0
2025-05-08 14:00:00,353.48,354.51,353.34,354.12,113237.0,352.8954,353.9237,352.7556,353.5343,113237.0
2025-05-08 14:30:00,354.12,354.91,354.12,354.64,83400.0,353.5343,354.323,353.5343,354.0535,83400.0
2025-05-08 15:00:00,354.64,355.0,353.94,354.62,119197.0,354.0535,354.4129,353.3546,354.0335,119197.0
2025-05-08 15:30:00,354.56,354.58,351.3,351.62,416118.0,353.9736,353.9936,350.719,351.0385,416118.0
2025-05-09 09:30:00,351.83,353.76,351.83,353.58,220805.0,351.2481,353.1749,351.2481,352.9952,220805.0
2025-05-09 10:00:00,353.55,353.8,351.64,351.91,156925.0,352.9653,353.2148,351.0584,351.328,156925.0
2025-05-09 10:30:00,351.9,352.0,350.67,351.66,133105.0,351.318,351.4178,350.09,351.0784,133105.0
2025-05-09 11:00:00,351.62,351.99,351.17,351.99,62619.0,351.0385,351.4078,350.5892,351.4078,62619.0
2025-05-09 11:30:00,351.83,352.86,351.5,352.86,70929.0,351.2481,352.2764,350.9186,352.2764,70929.0
2025-05-09 12:00:00,352.87,352.88,351.47,351.68,68049.0,352.2864,352.2964,350.8887,351.0984,68049.0
2025-05-09 12:30:00,351.68,351.94,351.03,351.69,84686.0,351.0984,351.3579,350.4494,351.1083,84686.0
2025-05-09 13:00:00,351.61,352.36,351.45,352.01,70155.0,351.0285,351.7772,350.8687,351.4278,70155.0
2025-05-09 13:30:00,352.0,352.86,351.77,352.77,76688.0,351.4178,352.2764,351.1882,352.1865,76688.0
2025-05-09 14:00:00,352.75,352.87,352.03,352.15,84573.0,352.1666,352.2864,351.4478,351.5676,84573.0
2025-05-09 14:30:00,352.15,352.91,352.1,352.71,95203.0,351.5676,352.3263,351.5177,352.1266,95203.0
2025-05-09 15:00:00,352.8,353.35,352.72,352.9,81596.0,352.2165,352.7656,352.1366,352.3163,81596.0
2025-05-09 15:30:00,352.86,353.09,352.26,352.35,190428.0,352.2764,352.506,351.6774,351.7672,190428.0
2025-05-12 09:30:00,359.14,361.89,351.13,353.44,623040.0,358.546,361.2915,350.5493,352.8554,623040.0
2025-05-12 10:00:00,353.41,355.2,352.95,353.44,280611.0,352.8255,354.6125,352.3663,352.8554,280611.0
2025-05-12 10:30:00,353.5,355.3,352.78,354.96,208335.0,352.9153,354.7124,352.1965,354.3729,208335.0
2025-05-12 11:00:00,355.02,355.72,353.86,354.38,206607.0,354.4328,355.1317,353.2747,353.7939,206607.0
2025-05-12 11:30:00,354.53,355.04,353.92,354.1,136184.0,353.9436,354.4528,353.3346,353.5143,136184.0
2025-05-12 12:00:00,354.06,354.85,353.88,354.35,113068.0,353.4744,354.2631,353.2947,353.7639,113068.0
2025-05-12 12:30:00,354.35,354.69,354.17,354.46,98576.0,353.7639,354.1034,353.5842,353.8738,98576.0
2025-05-12 13:00:00,354.51,355.24,353.99,354.23,95619.0,353.9237,354.6525,353.4045,353.6441,95619.0
2025-05-12 13:30:00,354.24,355.11,354.18,354.73,107798.0,353.6541,354.5227,353.5942,354.1433,107798.0
2025-05-12 14:00:00,354.74,355.79,354.74,355.58,88049.0,354.1533,355.2016,354.1533,354.9919,88049.0
2025-05-12 14:30:00,355.65,355.95,355.25,355.38,79930.0,355.0618,355.3613,354.6624,354.7922,79930.0
2025-05-12 15:00:00,355.35,355.7,354.83,355.61,114512.0,354.7623,355.1117,354.2431,355.0219,114512.0
2025-05-12 15:30:00,355.54,356.29,355.38,355.92,406645.0,354.952,355.7007,354.7922,355.3313,406645.0
2025-05-13 09:30:00,355.52,358.87,355.52,358.63,304670.0,355.52,358.87,355.52,358.63,304670.0
2025-05-13 10:00:00,358.72,358.87,357.44,357.47,177212.0,358.72,358.87,357.44,357.47,177212.0
2025-05-13 10:30:00,357.47,357.66,356.36,356.98,109354.0,357.47,357.66,356.36,356.98,109354.0
2025-05-13 11:00:00,356.97,357.67,356.75,357.04,111086.0,356.97,357.67,356.75,357.04,111086.0
2025-05-13 11:30:00,356.94,356.99,355.0,355.32,126461.0,356.94,356.99,355.0,355.32,126461.0
2025-05-13 12:00:00,355.34,355.41,354.58,354.98,116104.0,355.34,355.41,354.58,354.98,116104.0
2025-05-13 12:30:00,354.84,356.1,354.84,355.85,89592.0,354.84,356.1,354.84,355.85,89592.0
2025-05-13 13:00:00,355.87,356.95,355.66,356.73,89324.0,355.87,356.95,355.66,356.73,89324.0
2025-05-13 13:30:00,356.74,357.06,356.6,356.82,78976.0,356.74,357.06,356.6,356.82,78976.0
2025-05-13 14:00:00,356.8,357.02,356.48,356.76,73416.0,356.8,357.02,356.48,356.76,73416.0
2025-05-13 14:30:00,356.76,357.6,356.66,357.46,96900.0,356.76,357.6,356.66,357.46,96900.0
2025-05-13 15:00:00,357.41,357.47,356.9,357.39,168525.0,357.41,357.47,356.9,357.39,168525.0
2025-05-13 15:30:00,357.39,358.04,356.11,356.15,493815.0,357.39,358.04,356.11,356.15,493815.0
2025-05-14 09:30:00,356.67,358.41,355.9,357.67,269563.0,356.67,358.41,355.9,357.67,269563.0
2025-05-14 10:00:00,357.67,358.26,356.5,356.7,156215.0,357.67,358.26,356.5,356.7,156215.0
2025-05-14 10:30:00,356.64,357.16,356.43,356.68,76990.0,356.64,357.16,356.43,356.68,76990.0
2025-05-14 11:00:00,356.67,356.7,355.41,356.51,84232.0,356.67,356.7,355.41,356.51,84232.0
2025-05-14 11:30:00,356.56,356.97,356.13,356.39,65310.0,356.56,356.97,356.13,356.39,65310.0
2025-05-14 12:00:00,356.42,356.55,356.0,356.13,57942.0,356.42,356.55,356.0,356.13,57942.0
2025-05-14 12:30:00,356.12,356.58,355.8,356.17,68803.0,356.12,356.58,355.8,356.17,68803.0
2025-05-14 13:00:00,356.2,356.3,355.21,355.6,67711.0,356.2,356.3,355.21,355.6,67711.0
2025-05-14 13:30:00,355.53,356.18,355.52,356.04,59092.0,355.53,356.18,355.52,356.04,59092.0
2025-05-14 14:00:00,356.04,356.23,355.82,356.13,59401.0,356.04,356.23,355.82,356.13,59401.0
2025-05-14 14:30:00,356.08,356.82,356.05,356.48,63942.0,356.08,356.82,356.05,356.48,63942.0
2025-05-14 15:00:00,356.54,356.82,356.0,356.38,86981.0,356.54,356.82,356.0,356.38,86981.0
2025-05-14 15:30:00,356.38,357.07,355.95,356.32,291724.0,356.38,357.07,355.95,356.32,291724.0
2025-05-15 09:30:00,356.89,362.21,356.67,362.03,570449.0,356.89,362.21,356.67,362.03,570449.0
2025-05-15 10:00:00,361.98,362.4,361.12,361.89,452410.0,361.98,362.4,361.12,361.89,452410.0
2025-05-15 10:30:00,361.81,362.21,360.97,361.38,357447.0,361.81,362.21,360.97,361.38,357447.0
2025-05-15 11:00:00,361.37,361.98,360.42,361.16,330409.0,361.37,361.98,360.42,361.16,330409.0
2025-05-15 11:30:00,361.16,363.37,361.1,363.32,184589.0,361.16,363.37,361.1,363.32,184589.0
2025-05-15 12:00:00,363.34,363.73,362.06,362.08,162516.0,363.34,363.73,362.06,362.08,162516.0
2025-05-15 12:30:00,362.06,362.17,361.26,361.81,87975.0,362.06,362.17,361.26,361.81,87975.0
2025-05-15 13:00:00,361.81,362.59,361.64,361.77,118255.0,361.81,362.59,361.64,361.77,118255.0
2025-05-15 13:30:00,361.84,362.03,361.5,361.62,79108.0,361.84,362.03,361.5,361.62,79108.0
2025-05-15 14:00:00,361.58,361.92,361.41,361.92,75315.0,361.58,361.92,361.41,361.92,75315.0
2025-05-15 14:30:00,361.9,362.4,361.84,362.27,74176.0,361.9,362.4,361.84,362.27,74176.0
2025-05-15 15:00:00,362.27,362.52,361.85,362.02,131545.0,362.27,362.52,361.85,362.02,131545.0
2025-05-15 15:30:00,362.08,362.74,361.83,362.68,368776.0,362.08,362.74,361.83,362.68,368776.0
2025-05-16 09:30:00,362.95,364.51,360.89,364.43,666693.0,362.95,364.51,360.89,364.43,666693.0
2025-05-16 10:00:00,364.36,364.42,362.59,363.59,225525.0,364.36,364.42,362.59,363.59,225525.0
2025-05-16 10:30:00,363.53,364.33,363.21,363.92,131745.0,363.53,364.33,363.21,363.92,131745.0
2025-05-16 11:00:00,363.82,364.64,363.79,364.54,150572.0,363.82,364.64,363.79,364.54,150572.0
2025-05-16 11:30:00,364.5,364.73,363.99,364.25,93898.0,364.5,364.73,363.99,364.25,93898.0
2025-05-16 12:00:00,364.19,365.21,364.19,365.07,162719.0,364.19,365.21,364.19,365.07,162719.0
2025-05-16 12:30:00,365.14,365.74,364.92,365.69,158207.0,365.14,365.74,364.92,365.69,158207.0
2025-05-16 13:00:00,365.69,366.19,365.17,365.22,126288.0,365.69,366.19,365.17,365.22,126288.0
2025-05-16 13:30:00,365.22,365.53,364.77,365.04,76156.0,365.22,365.53,364.77,365.04,76156.0
2025-05-16 14:00:00,365.0,365.06,364.45,364.71,102843.0,365.0,365.06,364.45,364.71,102843.0
2025-05-16 14:30:00,364.73,365.01,364.46,364.61,116130.0,364.73,365.01,364.46,364.61,116130.0
2025-05-16 15:00:00,364.62,365.07,364.62,364.97,120355.0,364.62,365.07,364.62,364.97,120355.0
2025-05-16 15:30:00,364.96,365.55,364.48,365.25,353068.0,364.96,365.55,364.48,365.25,353068.0
2025-05-19 09:30:00,363.02,368.1,362.32,367.55,507621.0,363.02,368.1,362.32,367.55,507621.0
2025-05-19 10:00:00,367.53,368.04,366.24,367.57,213058.0,367.53,368.04,366.24,367.57,213058.0
2025-05-19 10:30:00,367.6,367.79,366.95,366.96,134449.0,367.6,367.79,366.95,366.96,134449.0
2025-05-19 11:00:00,366.95,367.6,366.88,367.09,86383.0,366.95,367.6,366.88,367.09,86383.0
2025-05-19 11:30:00,367.09,367.84,367.06,367.62,63612.0,367.09,367.84,367.06,367.62,63612.0
2025-05-19 12:00:00,367.55,368.71,367.51,368.56,102598.0,367.55,368.71,367.51,368.56,102598.0
2025-05-19 12:30:00,368.56,369.15,368.33,368.92,92323.0,368.56,369.15,368.33,368.92,92323.0
2025-05-19 13:00:00,368.91,369.11,368.62,369.0,70018.0,368.91,369.11,368.62,369.0,70018.0
2025-05-19 13:30:00,369.05,369.12,368.35,368.4,72270.0,369.05,369.12,368.35,368.4,72270.0
2025-05-19 14:00:00,368.35,368.42,367.66,368.06,70682.0,368.35,368.42,367.66,368.06,70682.0
2025-05-19 14:30:00,368.07,368.37,367.72,368.25,58905.0,368.07,368.37,367.72,368.25,58905.0
2025-05-19 15:00:00,368.43,368.49,367.3,367.52,87275.0,368.43,368.49,367.3,367.52,87275.0
2025-05-19 15:30:00,367.59,368.34,367.52,367.91,314312.0,367.59,368.34,367.52,367.91,314312.0
2025-05-20 09:30:00,367.78,368.25,366.82,367.23,313076.0,367.78,368.25,366.82,367.23,313076.0
2025-05-20 10:00:00,367.19,367.52,365.9,366.42,110125.0,367.19,367.52,365.9,366.42,110125.0
2025-05-20 10:30:00,366.42,366.9,366.15,366.52,88010.0,366.42,366.9,366.15,366.52,88010.0
2025-05-20 11:00:00,366.61,366.79,366.2,366.68,117369.0,366.61,366.79,366.2,366.68,117369.0
2025-05-20 11:30:00,366.75,366.8,365.9,366.19,79677.0,366.75,366.8,365.9,366.19,79677.0
2025-05-20 12:00:00,366.14,366.37,365.5,365.6,95222.0,366.14,366.37,365.5,365.6,95222.0
2025-05-20 12:30:00,365.6,365.9,365.51,365.77,67664.0,365.6,365.9,365.51,365.77,67664.0
2025-05-20 13:00:00,365.77,366.55,365.73,366.37,143117.0,365.77,366.55,365.73,366.37,143117.0
2025-05-20 13:30:00,366.37,366.57,365.85,366.23,92429.0,366.37,366.57,365.85,366.23,92429.0
2025-05-20 14:00:00,366.18,366.47,365.11,365.29,89935.0,366.18,366.47,365.11,365.29,89935.0
2025-05-20 14:30:00,365.3,365.69,364.92,365.47,87554.0,365.3,365.69,364.92,365.47,87554.0
2025-05-20 15:00:00,365.43,365.73,364.69,365.56,96783.0,365.43,365.73,364.69,365.56,96783.0
2025-05-20 15:30:00,365.56,367.2,365.56,366.85,404342.0,365.56,367.2,365.56,366.85,404342.0
2025-05-21 09:30:00,363.72,365.91,362.19,364.78,290658.0,363.72,365.91,362.19,364.78,290658.0
2025-05-21 10:00:00,364.9,365.99,363.73,363.8,185674.0,364.9,365.99,363.73,363.8,185674.0
2025-05-21 10:30:00,363.8,363.98,362.73,363.64,130097.0,363.8,363.98,362.73,363.64,130097.0
2025-05-21 11:00:00,363.57,363.9,363.24,363.42,113582.0,363.57,363.9,363.24,363.42,113582.0
2025-05-21 11:30:00,363.43,363.55,362.74,363.1,105784.0,363.43,363.55,362.74,363.1,105784.0
2025-05-21 12:00:00,363.1,363.1,362.52,362.63,145343.0,363.1,363.1,362.52,362.63,145343.0
2025-05-21 12:30:00,362.63,363.01,362.28,362.42,101781.0,362.63,363.01,362.28,362.42,101781.0
2025-05-21 13:00:00,362.48,362.54,359.11,359.12,125024.0,362.48,362.54,359.11,359.12,125024.0
2025-05-21 13:30:00,359.11,360.73,358.75,359.84,81171.0,359.11,360.73,358.75,359.84,81171.0
2025-05-21 14:00:00,359.9,360.1,359.29,359.66,88578.0,359.9,360.1,359.29,359.66,88578.0
2025-05-21 14:30:00,359.75,360.28,359.1,359.27,76163.0,359.75,360.28,359.1,359.27,76163.0
2025-05-21 15:00:00,359.35,359.63,358.39,358.67,126409.0,359.35,359.63,358.39,358.67,126409.0
2025-05-21 15:30:00,358.68,359.61,358.08,358.4,562026.0,358.68,359.61,358.08,358.4,562026.0
2025-05-22 09:30:00,357.75,358.9,357.03,357.63,369203.0,357.75,358.9,357.03,357.63,369203.0
2025-05-22 10:00:00,357.67,358.45,357.12,357.25,165206.0,357.67,358.45,357.12,357.25,165206.0
2025-05-22 10:30:00,357.27,357.69,356.58,357.37,136524.0,357.27,357.69,356.58,357.37,136524.0
2025-05-22 11:00:00,357.38,357.84,356.56,357.59,132562.0,357.38,357.84,356.56,357.59,132562.0
2025-05-22 11:30:00,357.42,358.24,357.33,358.13,94660.0,357.42,358.24,357.33,358.13,94660.0
2025-05-22 12:00:00,358.16,358.89,357.9,357.9,95923.0,358.16,358.89,357.9,357.9,95923.0
2025-05-22 12:30:00,358.0,358.47,357.73,357.98,51969.0,358.0,358.47,357.73,357.98,51969.0
2025-05-22 13:00:00,358.02,359.33,357.71,359.17,65899.0,358.02,359.33,357.71,359.17,65899.0
2025-05-22 13:30:00,359.19,359.52,358.86,359.3,80839.0,359.19,359.52,358.86,359.3,80839.0
2025-05-22 14:00:00,359.3,359.71,359.19,359.61,75273.0,359.3,359.71,359.19,359.61,75273.0
2025-05-22 14:30:00,359.63,359.77,359.1,359.62,70981.0,359.63,359.77,359.1,359.62,70981.0
2025-05-22 15:00:00,359.66,359.97,359.3,359.94,136009.0,359.66,359.97,359.3,359.94,136009.0
2025-05-22 15:30:00,359.94,360.0,357.84,358.06,365632.0,359.94,360.0,357.84,358.06,365632.0
2025-05-23 09:30:00,353.75,355.5,352.22,353.06,472124.0,353.75,355.5,352.22,353.06,472124.0
2025-05-23 10:00:00,353.0,354.59,353.0,353.63,203554.0,353.0,354.59,353.0,353.63,203554.0
2025-05-23 10:30:00,353.63,354.65,353.26,353.59,138062.0,353.63,354.65,353.26,353.59,138062.0
2025-05-23 11:00:00,353.6,354.08,353.06,354.02,91443.0,353.6,354.08,353.06,354.02,91443.0
2025-05-23 11:30:00,353.98,355.16,353.95,354.44,163015.0,353.98,355.16,353.95,354.44,163015.0
2025-05-23 12:00:00,354.43,354.85,353.88,354.56,84107.0,354.43,354.85,353.88,354.56,84107.0
2025-05-23 12:30:00,354.61,355.0,354.17,354.49,110966.0,354.61,355.0,354.17,354.49,110966.0
2025-05-23 13:00:00,354.46,355.23,354.32,355.16,91540.0,354.46,355.23,354.32,355.16,91540.0
2025-05-23 13:30:00,355.09,355.45,354.43,355.19,84200.0,355.09,355.45,354.43,355.19,84200.0
2025-05-23 14:00:00,355.21,356.0,355.13,355.55,73935.0,355.21,356.0,355.13,355.55,73935.0
2025-05-23 14:30:00,355.52,356.0,355.44,355.56,104619.0,355.52,356.0,355.44,355.56,104619.0
2025-05-23 15:00:00,355.57,355.71,354.3,354.59,86226.0,355.57,355.71,354.3,354.59,86226.0
2025-05-23 15:30:00,354.52,355.03,353.36,353.6,427956.0,354.52,355.03,353.36,353.6,427956.0
2025-05-27 09:30:00,355.41,357.7,354.48,356.74,397073.0,355.41,357.7,354.48,356.74,397073.0
2025-05-27 10:00:00,356.8,358.25,356.71,357.37,214932.0,356.8,358.25,356.71,357.37,214932.0
2025-05-27 10:30:00,357.43,357.68,356.85,357.25,167060.0,357.43,357.68,356.85,357.25,167060.0
2025-05-27 11:00:00,357.25,357.57,356.76,357.24,112646.0,357.25,357.57,356.76,357.24,112646.0
2025-05-27 11:30:00,357.22,357.95,357.15,357.74,93141.0,357.22,357.95,357.15,357.74,93141.0
2025-05-27 12:00:00,357.74,358.21,357.56,358.02,61199.0,357.74,358.21,357.56,358.02,61199.0
2025-05-27 12:30:00,358.05,358.85,358.01,358.5,63514.0,358.05,358.85,358.01,358.5,63514.0
2025-05-27 13:00:00,358.52,359.03,358.44,358.81,69826.0,358.52,359.03,358.44,358.81,69826.0
2025-05-27 13:30:00,358.81,359.88,358.67,359.87,94434.0,358.81,359.88,358.67,359.87,94434.0
2025-05-27 14:00:00,359.82,360.0,359.29,359.29,82933.0,359.82,360.0,359.29,359.29,82933.0
2025-05-27 14:30:00,359.28,359.49,358.92,358.95,85814.0,359.28,359.49,358.92,358.95,85814.0
2025-05-27 15:00:00,358.95,359.38,358.86,359.05,104654.0,358.95,359.38,358.86,359.05,104654.0
2025-05-27 15:30:00,359.08,359.68,358.96,359.57,436396.0,359.08,359.68,358.96,359.57,436396.0
2025-05-28 09:30:00,359.34,360.75,359.27,359.81,202406.0,359.34,360.75,359.27,359.81,202406.0
2025-05-28 10:00:00,359.87,360.28,358.5,359.08,194711.0,359.87,360.28,358.5,359.08,194711.0
2025-05-28 10:30:00,359.0,359.22,358.36,358.44,95699.0,359.0,359.22,358.36,358.44,95699.0
2025-05-28 11:00:00,358.5,358.98,358.17,358.56,101298.0,358.5,358.98,358.17,358.56,101298.0
2025-05-28 11:30:00,358.56,359.73,358.04,359.6,102376.0,358.56,359.73,358.04,359.6,102376.0
2025-05-28 12:00:00,359.64,360.22,359.62,360.0,81931.0,359.64,360.22,359.62,360.0,81931.0
2025-05-28 12:30:00,360.11,360.77,359.95,360.59,80274.0,360.11,360.77,359.95,360.59,80274.0
2025-05-28 13:00:00,360.54,360.91,360.06,360.23,43579.0,360.54,360.91,360.06,360.23,43579.0
2025-05-28 13:30:00,360.23,360.24,359.67,359.78,37164.0,360.23,360.24,359.67,359.78,37164.0
2025-05-28 14:00:00,359.78,360.3,359.77,360.29,52756.0,359.78,360.3,359.77,360.29,52756.0
2025-05-28 14:30:00,360.34,360.46,359.06,360.16,63082.0,360.34,360.46,359.06,360.16,63082.0
2025-05-28 15:00:00,360.14,360.61,359.96,360.19,81545.0,360.14,360.61,359.96,360.19,81545.0
2025-05-28 15:30:00,360.27,360.28,359.39,359.86,219358.0,360.27,360.28,359.39,359.86,219358.0
2025-05-29 09:30:00,360.35,361.75,359.01,361.23,209708.0,360.35,361.75,359.01,361.23,209708.0
2025-05-29 10:00:00,361.19,361.99,360.96,361.86,118713.0,361.19,361.99,360.96,361.86,118713.0
2025-05-29 10:30:00,361.87,362.24,360.3,360.63,115137.0,361.87,362.24,360.3,360.63,115137.0
2025-05-29 11:00:00,360.63,360.96,359.98,360.87,83328.0,360.63,360.96,359.98,360.87,83328.0
2025-05-29 11:30:00,360.92,360.93,359.06,359.35,121152.0,360.92,360.93,359.06,359.35,121152.0
2025-05-29 12:00:00,359.42,360.3,358.72,360.1,85486.0,359.42,360.3,358.72,360.1,85486.0
2025-05-29 12:30:00,360.1,361.44,360.02,361.31,128074.0,360.1,361.44,360.02,361.31,128074.0
2025-05-29 13:00:00,361.31,362.59,361.3,362.15,113364.0,361.31,362.59,361.3,362.15,113364.0
2025-05-29 13:30:00,362.12,362.31,361.5,361.95,149761.0,362.12,362.31,361.5,361.95,149761.0
2025-05-29 14:00:00,361.97,362.35,361.58,362.14,105601.0,361.97,362.35,361.58,362.14,105601.0
2025-05-29 14:30:00,362.14,363.04,362.14,362.39,110880.0,362.14,363.04,362.14,362.39,110880.0
2025-05-29 15:00:00,362.3,362.59,361.96,362.06,109245.0,362.3,362.59,361.96,362.06,109245.0
2025-05-29 15:30:00,362.08,363.0,361.77,362.52,324930.0,362.08,363.0,361.77,362.52,324930.0
2025-05-30 09:30:00,361.35,364.71,361.35,363.75,224156.0,361.35,364.71,361.35,363.75,224156.0
2025-05-30 10:00:00,363.75,364.8,363.73,364.3,141549.0,363.75,364.8,363.73,364.3,141549.0
2025-05-30 10:30:00,364.28,364.6,363.3,363.41,134787.0,364.28,364.6,363.3,363.41,134787.0
2025-05-30 11:00:00,363.41,364.46,363.3,364.33,110824.0,363.41,364.46,363.3,364.33,110824.0
2025-05-30 11:30:00,364.26,364.54,363.07,363.42,84041.0,364.26,364.54,363.07,363.42,84041.0
2025-05-30 12:00:00,363.42,364.15,362.36,362.42,81971.0,363.42,364.15,362.36,362.42,81971.0
2025-05-30 12:30:00,362.61,363.26,361.81,362.56,113017.0,362.61,363.26,361.81,362.56,113017.0
2025-05-30 13:00:00,362.48,363.18,361.96,362.35,94623.0,362.48,363.18,361.96,362.35,94623.0
2025-05-30 13:30:00,362.35,363.36,362.32,362.81,85527.0,362.35,363.36,362.32,362.81,85527.0
2025-05-30 14:00:00,362.81,364.34,362.8,364.2,98848.0,362.81,364.34,362.8,364.2,98848.0
2025-05-30 14:30:00,364.28,364.88,364.16,364.66,112231.0,364.28,364.88,364.16,364.66,112231.0
2025-05-30 15:00:00,364.66,366.05,364.58,365.95,156203.0,364.66,366.05,364.58,365.95,156203.0
2025-05-30 15:30:00,365.98,367.04,364.92,365.19,616331.0,365.98,367.04,364.92,365.19,616331.0
2025-06-02 09:30:00,362.77,364.05,361.44,362.0,377061.0,362.77,364.05,361.44,362.0,377061.0
2025-06-02 10:00:00,361.94,361.94,359.96,361.17,224313.0,361.94,361.94,359.96,361.17,224313.0
2025-06-02 10:30:00,361.06,362.38,361.02,362.33,203013.0,361.06,362.38,361.02,362.33,203013.0
2025-06-02 11:00:00,362.33,363.04,361.75,361.94,182245.0,362.33,363.04,361.75,361.94,182245.0
2025-06-02 11:30:00,361.94,363.24,361.81,363.1,104492.0,361.94,363.24,361.81,363.1,104492.0
2025-06-02 12:00:00,363.19,363.19,361.91,362.29,83532.0,363.19,363.19,361.91,362.29,83532.0
2025-06-02 12:30:00,362.21,362.95,362.21,362.88,63632.0,362.21,362.95,362.21,362.88,63632.0
2025-06-02 13:00:00,362.91,363.52,362.69,362.76,75600.0,362.91,363.52,362.69,362.76,75600.0
2025-06-02 13:30:00,362.82,363.25,362.39,363.07,112442.0,362.82,363.25,362.39,363.07,112442.0
2025-06-02 14:00:00,362.99,364.43,362.99,364.12,86523.0,362.99,364.43,362.99,364.12,86523.0
2025-06-02 14:30:00,364.12,364.5,363.85,364.33,75767.0,364.12,364.5,363.85,364.33,75767.0
2025-06-02 15:00:00,364.32,364.9,364.24,364.9,84499.0,364.32,364.9,364.24,364.9,84499.0
2025-06-02 15:30:00,364.9,365.46,364.64,365.4,266256.0,364.9,365.46,364.64,365.4,266256.0
2025-06-03 09:30:00,364.58,366.88,361.5,362.19,426023.0,364.58,366.88,361.5,362.19,426023.0
2025-06-03 10:00:00,362.37,364.27,361.65,364.25,265031.0,362.37,364.27,361.65,364.25,265031.0
2025-06-03 10:30:00,364.35,364.55,363.27,364.09,174878.0,364.35,364.55,363.27,364.09,174878.0
2025-06-03 11:00:00,364.07,364.56,363.55,364.37,120316.0,364.07,364.56,363.55,364.37,120316.0
2025-06-03 11:30:00,364.39,364.93,364.22,364.93,111108.0,364.39,364.93,364.22,364.93,111108.0
2025-06-03 12:00:00,364.91,364.91,363.78,364.1,105338.0,364.91,364.91,363.78,364.1,105338.0
2025-06-03 12:30:00,364.1,364.3,363.59,364.17,87147.0,364.1,364.3,363.59,364.17,87147.0
2025-06-03 13:00:00,364.07,364.96,363.92,364.6,69916.0,364.07,364.96,363.92,364.6,69916.0
2025-06-03 13:30:00,364.6,364.72,364.05,364.27,69666.0,364.6,364.72,364.05,364.27,69666.0
2025-06-03 14:00:00,364.15,365.07,363.86,365.05,79276.0,364.15,365.07,363.86,365.05,79276.0
2025-06-03 14:30:00,365.06,365.41,364.76,365.27,108327.0,365.06,365.41,364.76,365.27,108327.0
2025-06-03 15:00:00,365.29,365.58,364.88,365.58,140110.0,365.29,365.58,364.88,365.58,140110.0
2025-06-03 15:30:00,365.56,366.35,365.34,365.87,435182.0,365.56,366.35,365.34,365.87,435182.0
2025-06-04 09:30:00,366.71,369.08,366.31,368.95,231868.0,366.71,369.08,366.31,368.95,231868.0
2025-06-04 10:00:00,368.82,369.49,368.41,369.09,144546.0,368.82,369.49,368.41,369.09,144546.0
2025-06-04 10:30:00,369.09,369.66,368.7,369.24,97847.0,369.09,369.66,368.7,369.24,97847.0
2025-06-04 11:00:00,369.27,369.39,368.2,368.25,143694.0,369.27,369.39,368.2,368.25,143694.0
2025-06-04 11:30:00,368.23,368.65,367.73,368.54,78772.0,368.23,368.65,367.73,368.54,78772.0
2025-06-04 12:00:00,368.54,368.54,367.15,367.26,91966.0,368.54,368.54,367.15,367.26,91966.0
2025-06-04 12:30:00,367.21,368.16,367.21,368.03,82165.0,367.21,368.16,367.21,368.03,82165.0
2025-06-04 13:00:00,368.05,368.78,367.99,368.74,45458.0,368.05,368.78,367.99,368.74,45458.0
2025-06-04 13:30:00,368.66,368.93,368.53,368.67,92628.0,368.66,368.93,368.53,368.67,92628.0
2025-06-04 14:00:00,368.67,369.01,368.44,368.52,92939.0,368.67,369.01,368.44,368.52,92939.0
2025-06-04 14:30:00,368.57,368.57,367.81,367.84,76108.0,368.57,368.57,367.81,367.84,76108.0
2025-06-04 15:00:00,367.8,367.98,367.33,367.94,127732.0,367.8,367.98,367.33,367.94,127732.0
2025-06-04 15:30:00,367.97,368.5,367.78,368.03,279598.0,367.97,368.5,367.78,368.03,279598.0
2025-06-05 09:30:00,370.0,370.55,368.55,368.84,380018.0,370.0,370.55,368.55,368.84,380018.0
2025-06-05 10:00:00,368.84,369.61,368.67,369.19,104841.0,368.84,369.61,368.67,369.19,104841.0
2025-06-05 10:30:00,369.24,371.0,368.56,370.49,200863.0,369.24,371.0,368.56,370.49,200863.0
2025-06-05 11:00:00,370.54,370.62,369.64,369.73,131455.0,370.54,370.62,369.64,369.73,131455.0
2025-06-05 11:30:00,369.75,370.08,369.62,369.96,100474.0,369.75,370.08,369.62,369.96,100474.0
2025-06-05 12:00:00,369.97,370.47,369.6,370.01,72994.0,369.97,370.47,369.6,370.01,72994.0
2025-06-05 12:30:00,370.02,370.02,367.54,368.06,82398.0,370.02,370.02,367.54,368.06,82398.0
2025-06-05 13:00:00,368.01,368.72,367.77,368.55,63361.0,368.01,368.72,367.77,368.55,63361.0
2025-06-05 13:30:00,368.61,369.06,368.15,368.31,66430.0,368.61,369.06,368.15,368.31,66430.0
2025-06-05 14:00:00,368.27,368.56,366.97,368.0,76157.0,368.27,368.56,366.97,368.0,76157.0
2025-06-05 14:30:00,367.94,368.34,367.8,368.07,76820.0,367.94,368.34,367.8,368.07,76820.0
2025-06-05 15:00:00,368.07,368.56,365.93,366.56,202727.0,368.07,368.56,365.93,366.56,202727.0
2025-06-05 15:30:00,366.6,367.6,366.43,366.92,413723.0,366.6,367.6,366.43,366.92,413723.0
2025-06-06 09:30:00,369.01,370.14,367.55,370.1,446193.0,369.01,370.14,367.55,370.1,446193.0
2025-06-06 10:00:00,370.1,371.0,369.54,370.42,135383.0,370.1,371.0,369.54,370.42,135383.0
2025-06-06 10:30:00,370.42,370.49,369.85,370.18,53644.0,370.42,370.49,369.85,370.18,53644.0
2025-06-06 11:00:00,370.27,370.5,368.72,369.44,74983.0,370.27,370.5,368.72,369.44,74983.0
2025-06-06 11:30:00,369.5,369.77,369.03,369.12,46960.0,369.5,369.77,369.03,369.12,46960.0
2025-06-06 12:00:00,369.23,369.4,368.82,369.15,49778.0,369.23,369.4,368.82,369.15,49778.0
2025-06-06 12:30:00,369.14,369.33,368.23,368.51,53048.0,369.14,369.33,368.23,368.51,53048.0
2025-06-06 13:00:00,368.51,368.94,368.15,368.8,52798.0,368.51,368.94,368.15,368.8,52798.0
2025-06-06 13:30:00,368.75,369.34,368.73,369.25,42031.0,368.75,369.34,368.73,369.25,42031.0
2025-06-06 14:00:00,369.25,370.08,369.24,369.74,69364.0,369.25,370.08,369.24,369.74,69364.0
2025-06-06 14:30:00,369.74,370.37,369.66,370.28,65014.0,369.74,370.37,369.66,370.28,65014.0
2025-06-06 15:00:00,370.22,370.56,370.14,370.5,85278.0,370.22,370.56,370.14,370.5,85278.0
2025-06-06 15:30:00,370.43,370.69,369.94,370.12,264622.0,370.43,370.69,369.94,370.12,264622.0
2025-06-09 09:30:00,369.79,369.79,366.01,366.27,327348.0,369.79,369.79,366.01,366.27,327348.0
2025-06-09 10:00:00,366.26,366.69,363.88,365.03,247651.0,366.26,366.69,363.88,365.03,247651.0
2025-06-09 10:30:00,365.1,365.27,362.05,364.17,276680.0,365.1,365.27,362.05,364.17,276680.0
2025-06-09 11:00:00,364.17,366.11,364.12,365.45,188630.0,364.17,366.11,364.12,365.45,188630.0
2025-06-09 11:30:00,365.37,366.48,365.15,366.16,116177.0,365.37,366.48,365.15,366.16,116177.0
2025-06-09 12:00:00,366.13,366.53,365.88,366.11,107479.0,366.13,366.53,365.88,366.11,107479.0
2025-06-09 12:30:00,366.11,366.63,365.66,366.19,102439.0,366.11,366.63,365.66,366.19,102439.0
2025-06-09 13:00:00,366.25,367.19,366.18,367.06,87901.0,366.25,367.19,366.18,367.06,87901.0
2025-06-09 13:30:00,367.06,367.06,366.67,366.72,81509.0,367.06,367.06,366.67,366.72,81509.0
2025-06-09 14:00:00,366.72,367.5,366.67,367.31,91125.0,366.72,367.5,366.67,367.31,91125.0
2025-06-09 14:30:00,367.28,367.52,366.97,367.31,96881.0,367.28,367.52,366.97,367.31,96881.0
2025-06-09 15:00:00,367.31,367.5,366.94,367.49,147389.0,367.31,367.5,366.94,367.49,147389.0
2025-06-09 15:30:00,367.38,367.8,366.56,366.6,349761.0,367.38,367.8,366.56,366.6,349761.0
2025-06-10 09:30:00,367.0,368.45,366.68,367.88,346650.0,367.0,368.45,366.68,367.88,346650.0
2025-06-10 10:00:00,367.95,368.43,366.91,368.24,170420.0,367.95,368.43,366.91,368.24,170420.0
2025-06-10 10:30:00,368.21,369.13,368.09,368.5,99671.0,368.21,369.13,368.09,368.5,99671.0
2025-06-10 11:00:00,368.44,368.91,367.72,368.06,109922.0,368.44,368.91,367.72,368.06,109922.0
2025-06-10 11:30:00,368.07,368.78,367.45,368.66,122381.0,368.07,368.78,367.45,368.66,122381.0
2025-06-10 12:00:00,368.7,369.13,368.47,368.75,117501.0,368.7,369.13,368.47,368.75,117501.0
2025-06-10 12:30:00,368.74,369.64,368.67,369.52,68937.0,368.74,369.64,368.67,369.52,68937.0
2025-06-10 13:00:00,369.59,370.29,369.38,369.82,99387.0,369.59,370.29,369.38,369.82,99387.0
2025-06-10 13:30:00,369.85,370.3,369.7,369.96,100681.0,369.85,370.3,369.7,369.96,100681.0
2025-06-10 14:00:00,369.94,370.35,369.49,370.21,97228.0,369.94,370.35,369.49,370.21,97228.0
2025-06-10 14:30:00,370.2,370.97,370.01,370.74,128774.0,370.2,370.97,370.01,370.74,128774.0
2025-06-10 15:00:00,370.73,371.44,370.72,370.99,145400.0,370.73,371.44,370.72,370.99,145400.0
2025-06-10 15:30:00,371.01,371.15,370.23,370.88,367609.0,371.01,371.15,370.23,370.88,367609.0
2025-06-11 09:30:00,370.0,372.27,369.38,371.73,683386.0,370.0,372.27,369.38,371.73,683386.0
2025-06-11 10:00:00,371.66,374.07,371.5,373.88,312357.0,371.66,374.07,371.5,373.88,312357.0
2025-06-11 10:30:00,373.89,374.91,373.61,374.49,277094.0,373.89,374.91,373.61,374.49,277094.0
2025-06-11 11:00:00,374.47,374.78,373.88,374.07,179442.0,374.47,374.78,373.88,374.07,179442.0
2025-06-11 11:30:00,374.08,374.92,373.82,374.7,129288.0,374.08,374.92,373.82,374.7,129288.0
2025-06-11 12:00:00,374.71,374.88,373.79,374.71,115980.0,374.71,374.88,373.79,374.71,115980.0
2025-06-11 12:30:00,374.78,375.12,374.25,374.79,124640.0,374.78,375.12,374.25,374.79,124640.0
2025-06-11 13:00:00,374.79,375.43,374.65,375.4,124596.0,374.79,375.43,374.65,375.4,124596.0
2025-06-11 13:30:00,375.39,375.51,374.1,374.12,107736.0,375.39,375.51,374.1,374.12,107736.0
2025-06-11 14:00:00,374.01,374.16,371.96,372.53,136686.0,374.01,374.16,371.96,372.53,136686.0
2025-06-11 14:30:00,372.52,373.46,372.07,372.75,87750.0,372.52,373.46,372.07,372.75,87750.0
2025-06-11 15:00:00,372.75,372.87,372.15,372.37,143096.0,372.75,372.87,372.15,372.37,143096.0
2025-06-11 15:30:00,372.34,373.58,371.59,373.53,497531.0,372.34,373.58,371.59,373.53,497531.0
2025-06-12 09:30:00,372.23,373.27,370.83,373.27,261688.0,372.23,373.27,370.83,373.27,261688.0
2025-06-12 10:00:00,373.07,373.88,372.29,373.75,172404.0,373.07,373.88,372.29,373.75,172404.0
2025-06-12 10:30:00,373.64,374.1,373.08,373.31,109944.0,373.64,374.1,373.08,373.31,109944.0
2025-06-12 11:00:00,373.43,374.17,372.73,373.0,127231.0,373.43,374.17,372.73,373.0,127231.0
2025-06-12 11:30:00,373.08,373.22,372.19,372.49,47938.0,373.08,373.22,372.19,372.49,47938.0
2025-06-12 12:00:00,372.43,372.58,371.89,372.37,60943.0,372.43,372.58,371.89,372.37,60943.0
2025-06-12 12:30:00,372.33,372.72,371.49,371.49,92609.0,372.33,372.72,371.49,371.49,92609.0
2025-06-12 13:00:00,371.47,371.85,371.03,371.13,181083.0,371.47,371.85,371.03,371.13,181083.0
2025-06-12 13:30:00,371.13,371.67,370.43,370.52,154302.0,371.13,371.67,370.43,370.52,154302.0
2025-06-12 14:00:00,370.49,370.62,369.54,370.3,216880.0,370.49,370.62,369.54,370.3,216880.0
2025-06-12 14:30:00,370.35,371.15,370.1,371.12,60433.0,370.35,371.15,370.1,371.12,60433.0
2025-06-12 15:00:00,371.06,371.28,370.86,371.14,61693.0,371.06,371.28,370.86,371.14,61693.0
2025-06-12 15:30:00,371.1,371.41,370.53,371.41,264925.0,371.1,371.41,370.53,371.41,264925.0
2025-06-13 09:30:00,361.5,363.01,350.94,351.66,1778774.0,361.5,363.01,350.94,351.66,1778774.0
2025-06-13 10:00:00,351.78,352.15,347.12,347.29,1402135.0,351.78,352.15,347.12,347.29,1402135.0
2025-06-13 10:30:00,347.45,349.23,345.0,348.84,1036012.0,347.45,349.23,345.0,348.84,1036012.0
2025-06-13 11:00:00,348.69,352.45,348.55,352.45,532550.0,348.69,352.45,348.55,352.45,532550.0
2025-06-13 11:30:00,352.43,354.01,351.73,353.61,586271.0,352.43,354.01,351.73,353.61,586271.0
2025-06-13 12:00:00,353.49,354.58,353.31,353.9,352928.0,353.49,354.58,353.31,353.9,352928.0
2025-06-13 12:30:00,353.89,354.4,352.63,353.62,306449.0,353.89,354.4,352.63,353.62,306449.0
2025-06-13 13:00:00,353.64,353.68,351.9,353.16,230847.0,353.64,353.68,351.9,353.16,230847.0
2025-06-13 13:30:00,353.08,353.24,352.31,352.52,170943.0,353.08,353.24,352.31,352.52,170943.0
2025-06-13 14:00:00,352.56,352.83,349.55,349.94,300970.0,352.56,352.83,349.55,349.94,300970.0
2025-06-13 14:30:00,349.94,351.58,349.6,351.17,209807.0,349.94,351.58,349.6,351.17,209807.0
2025-06-13 15:00:00,351.21,352.18,350.6,351.94,175259.0,351.21,352.18,350.6,351.94,175259.0
2025-06-13 15:30:00,351.97,353.0,351.52,352.93,839809.0,351.97,353.0,351.52,352.93,839809.0
2025-06-16 09:30:00,356.49,359.62,355.0,358.62,730028.0,356.49,359.62,355.0,358.62,730028.0
2025-06-16 10:00:00,358.68,359.67,357.51,358.94,347818.0,358.68,359.67,357.51,358.94,347818.0
2025-06-16 10:30:00,358.94,360.22,358.76,360.12,192089.0,358.94,360.22,358.76,360.12,192089.0
2025-06-16 11:00:00,360.12,360.2,357.63,357.63,243563.0,360.12,360.2,357.63,357.63,243563.0
2025-06-16 11:30:00,357.68,358.61,357.36,358.0,166286.0,357.68,358.61,357.36,358.0,166286.0
2025-06-16 12:00:00,358.08,358.22,356.93,356.99,139589.0,358.08,358.22,356.93,356.99,139589.0
2025-06-16 12:30:00,357.0,357.43,356.39,356.57,132049.0,357.0,357.43,356.39,356.57,132049.0
2025-06-16 13:00:00,356.51,356.56,355.55,356.26,154701.0,356.51,356.56,355.55,356.26,154701.0
2025-06-16 13:30:00,356.26,356.82,355.28,355.53,169358.0,356.26,356.82,355.28,355.53,169358.0
2025-06-16 14:00:00,355.53,355.99,355.34,355.56,146237.0,355.53,355.99,355.34,355.56,146237.0
2025-06-16 14:30:00,355.56,355.72,354.33,355.16,183756.0,355.56,355.72,354.33,355.16,183756.0
2025-06-16 15:00:00,355.12,355.41,354.59,354.79,247474.0,355.12,355.41,354.59,354.79,247474.0
2025-06-16 15:30:00,354.8,355.81,354.5,355.5,675967.0,354.8,355.81,354.5,355.5,675967.0
2025-06-17 09:30:00,353.49,356.69,353.32,355.77,266383.0,353.49,356.69,353.32,355.77,266383.0
2025-06-17 10:00:00,355.86,357.23,355.25,357.05,248561.0,355.86,357.23,355.25,357.05,248561.0
2025-06-17 10:30:00,357.0,357.19,356.34,356.63,190540.0,357.0,357.19,356.34,356.63,190540.0
2025-06-17 11:00:00,356.62,357.56,356.54,357.03,205604.0,356.62,357.56,356.54,357.03,205604.0
2025-06-17 11:30:00,357.02,358.16,356.72,358.01,154464.0,357.02,358.16,356.72,358.01,154464.0
2025-06-17 12:00:00,358.01,358.96,357.94,358.72,185895.0,358.01,358.96,357.94,358.72,185895.0
2025-06-17 12:30:00,358.8,359.42,358.68,359.26,171403.0,358.8,359.42,358.68,359.26,171403.0
2025-06-17 13:00:00,359.11,359.61,358.68,358.72,167983.0,359.11,359.61,358.68,358.72,167983.0
2025-06-17 13:30:00,358.7,359.28,357.85,357.87,151769.0,358.7,359.28,357.85,357.87,151769.0
2025-06-17 14:00:00,357.85,358.28,357.16,358.06,145521.0,357.85,358.28,357.16,358.06,145521.0
2025-06-17 14:30:00,358.0,358.21,357.32,358.14,147709.0,358.0,358.21,357.32,358.14,147709.0
2025-06-17 15:00:00,358.15,358.64,357.91,358.57,140200.0,358.15,358.64,357.91,358.57,140200.0
2025-06-17 15:30:00,358.56,358.57,357.61,357.84,362690.0,358.56,358.57,357.61,357.84,362690.0
2025-06-18 09:30:00,357.85,358.48,355.62,356.94,257654.0,357.85,358.48,355.62,356.94,257654.0
2025-06-18 10:00:00,356.94,358.33,356.53,358.12,199122.0,356.94,358.33,356.53,358.12,199122.0
2025-06-18 10:30:00,358.17,358.44,357.19,357.2,125805.0,358.17,358.44,357.19,357.2,125805.0
2025-06-18 11:00:00,357.31,357.68,349.26,353.55,483893.0,357.31,357.68,349.26,353.55,483893.0
2025-06-18 11:30:00,353.55,354.23,347.3,347.68,1000245.0,353.55,354.23,347.3,347.68,1000245.0
2025-06-18 12:00:00,347.97,348.64,340.11,342.21,811038.0,347.97,348.64,340.11,342.21,811038.0
2025-06-18 12:30:00,342.18,346.58,341.38,344.8,760532.0,342.18,346.58,341.38,344.8,760532.0
2025-06-18 13:00:00,344.75,346.15,342.45,345.12,614848.0,344.75,346.15,342.45,345.12,614848.0
2025-06-18 13:30:00,344.91,347.67,344.66,346.3,504089.0,344.91,347.67,344.66,346.3,504089.0
2025-06-18 14:00:00,346.53,347.77,346.1,346.52,430765.0,346.53,347.77,346.1,346.52,430765.0
2025-06-18 14:30:00,346.53,346.53,342.51,343.04,470994.0,346.53,346.53,342.51,343.04,470994.0
2025-06-18 15:00:00,342.95,343.05,339.88,340.0,742707.0,342.95,343.05,339.88,340.0,742707.0
2025-06-18 15:30:00,339.98,340.72,338.04,340.42,1668075.0,339.98,340.72,338.04,340.42,1668075.0
2025-06-20 09:30:00,339.3,340.0,334.92,337.47,3011201.0,339.3,340.0,334.92,337.47,3011201.0
2025-06-20 10:00:00,337.97,340.0,337.29,338.24,559155.0,337.97,340.0,337.29,338.24,559155.0
2025-06-20 10:30:00,338.24,339.84,337.39,338.69,471884.0,338.24,339.84,337.39,338.69,471884.0
2025-06-20 11:00:00,338.69,339.84,338.15,338.52,331928.0,338.69,339.84,338.15,338.52,331928.0
2025-06-20 11:30:00,338.47,339.0,337.63,337.75,294959.0,338.47,339.0,337.63,337.75,294959.0
2025-06-20 12:00:00,337.75,339.34,337.69,339.27,238657.0,337.75,339.34,337.69,339.27,238657.0
2025-06-20 12:30:00,339.27,340.0,339.07,339.31,332976.0,339.27,340.0,339.07,339.31,332976.0
2025-06-20 13:00:00,339.32,339.71,338.11,338.14,232219.0,339.32,339.71,338.11,338.14,232219.0
2025-06-20 13:30:00,338.09,338.09,336.54,337.25,359501.0,338.09,338.09,336.54,337.25,359501.0
2025-06-20 14:00:00,337.18,338.63,336.76,337.98,261236.0,337.18,338.63,336.76,337.98,261236.0
2025-06-20 14:30:00,337.96,338.4,337.04,337.32,265805.0,337.96,338.4,337.04,337.32,265805.0
2025-06-20 15:00:00,337.28,338.42,337.12,338.14,267640.0,337.28,338.42,337.12,338.14,267640.0
2025-06-20 15:30:00,338.14,339.39,337.53,338.31,1220006.0,338.14,339.39,337.53,338.31,1220006.0